Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
24/08/2026 52,600 0 (0%) 52,100 2,738.96 0 0 52,600 56,200 48,950
21/08/2026 52,600 0.7 (1.35%) 164,400 8,631.55 0 0 51,900 55,500 48,300
20/08/2026 51,900 0.2 (0.39%) 113,700 5,899.39 0 0 51,700 55,300 48,100
19/08/2026 51,700 0 (0%) 30,500 1,576.76 0 0 51,700 55,300 48,100
18/08/2026 51,700 0 (0%) 198,000 10,250.55 0 0 51,700 55,300 48,100
17/08/2026 51,700 -0.1 (-0.19%) 118,800 6,115.91 0 0 51,800 55,400 48,200
14/08/2026 51,800 -1.7 (-3.18%) 293,700 15,400.35 0 0 53,500 57,200 49,800
13/08/2026 53,500 2.8 (5.52%) 490,700 26,078.21 0 0 50,700 54,200 47,200
12/08/2026 50,700 -0.3 (-0.59%) 153,100 7,791.69 0 0 51,000 54,500 47,450
11/08/2026 51,000 0.9 (1.8%) 187,900 9,563.14 0 0 50,100 53,600 46,600
10/08/2026 50,100 1.45 (2.98%) 257,900 12,879.13 0 0 48,650 52,000 45,250
07/08/2026 48,650 0.1 (0.21%) 71,200 3,467.42 0 0 48,550 51,900 45,200
06/08/2026 48,550 -0.05 (-0.1%) 92,200 4,478.75 0 0 48,600 52,000 45,200
05/08/2026 48,600 -0.05 (-0.1%) 170,700 8,278.41 0 0 48,650 52,000 45,250
04/08/2026 48,650 -0.45 (-0.92%) 76,600 3,743.49 0 0 49,100 52,500 45,700
03/08/2026 49,100 1 (2.08%) 103,000 5,064.41 0 0 48,100 51,400 44,750
31/07/2026 48,100 0.1 (0.21%) 90,000 4,321.12 0 0 48,000 51,300 44,650
30/07/2026 48,000 1 (2.13%) 75,500 3,606.23 0 0 47,000 50,200 43,750
29/07/2026 47,000 0.9 (1.95%) 116,200 5,441.26 0 0 46,100 49,300 42,900
28/07/2026 46,100 0.2 (0.44%) 162,100 7,484.15 0 0 45,900 49,100 42,700
27/07/2026 45,900 -0.2 (-0.43%) 35,500 1,635.91 0 0 46,100 49,300 42,900
24/07/2026 46,100 0.1 (0.22%) 78,300 3,603.34 0 0 46,000 49,200 42,800
23/07/2026 46,000 0.15 (0.33%) 118,900 5,462.77 0 0 45,850 49,050 42,650
22/07/2026 45,850 -1.05 (-2.24%) 117,400 5,442.69 0 0 46,900 50,100 43,650
21/07/2026 46,900 0 (0%) 40,200 1,884.52 0 0 46,900 50,100 43,650
20/07/2026 46,900 -0.4 (-0.85%) 88,700 4,172.87 0 0 47,300 50,600 44,000
17/07/2026 47,300 -0.45 (-0.94%) 61,000 2,904.63 0 0 47,750 51,000 44,450
16/07/2026 47,750 -0.2 (-0.42%) 81,400 3,895.6 0 0 47,950 51,300 44,600
15/07/2026 47,950 -0.15 (-0.31%) 31,700 1,521.53 0 0 48,100 51,400 44,750
14/07/2026 48,100 0.05 (0.1%) 23,800 1,143.35 0 0 48,050 51,400 44,700
13/07/2026 49,050 0.35 (0.72%) 32,600 1,593.93 0 0 48,700 52,100 45,300
10/07/2026 48,700 0 (0%) 32,100 1,572.36 0 0 48,700 52,100 45,300
09/07/2026 48,700 -0.4 (-0.81%) 55,700 2,717 0 0 49,100 52,500 45,700
08/07/2026 49,100 0.05 (0.1%) 44,600 2,192.57 0 0 49,050 52,400 45,650
07/07/2026 49,050 0.05 (0.1%) 54,100 2,656.2 0 0 49,000 52,400 45,600
06/07/2026 49,000 -0.6 (-1.21%) 122,400 6,040.15 0 0 49,600 53,000 46,150
03/07/2026 49,600 -1 (-1.98%) 159,900 8,004.4 0 0 50,600 54,100 47,100
02/07/2026 50,600 0.6 (1.2%) 365,400 18,626.59 0 0 50,000 53,500 46,500
01/07/2026 50,000 0.85 (1.73%) 146,000 7,298.53 0 0 49,150 52,500 45,750
30/06/2026 49,150 -0.1 (-0.2%) 46,700 2,281.19 0 0 49,250 52,600 45,850
29/06/2026 49,250 -0.05 (-0.1%) 115,300 5,648.97 0 0 49,300 52,700 45,850
26/06/2026 49,300 -0.2 (-0.4%) 58,200 2,864.56 0 0 49,500 52,900 46,050
25/06/2026 49,500 0.15 (0.3%) 29,100 1,437.44 0 0 49,350 52,800 45,900
24/06/2026 49,350 0.25 (0.51%) 53,100 2,615 0 0 49,100 52,500 45,700
23/06/2026 49,100 0 (0%) 106,700 5,284.95 0 0 49,100 52,500 45,700
22/06/2026 49,100 0.6 (1.24%) 132,500 6,489.49 0 0 48,500 51,800 45,150
19/06/2026 48,500 0.15 (0.31%) 36,700 1,781.56 0 0 48,350 51,700 45,000
18/06/2026 48,350 -0.1 (-0.21%) 38,000 1,838.25 0 0 48,450 51,800 45,100
17/06/2026 48,450 -0.15 (-0.31%) 42,500 2,063.54 0 0 48,600 52,000 45,200
16/06/2026 48,600 0.5 (1.04%) 69,900 3,382.94 0 0 48,100 51,400 44,750
15/06/2026 48,100 0.05 (0.1%) 42,400 2,044.3 0 0 48,050 51,400 44,700
12/06/2026 48,050 -0.2 (-0.41%) 50,200 2,425.46 0 0 48,250 51,600 44,900
11/06/2026 48,250 -0.25 (-0.52%) 28,500 1,380.27 0 0 48,500 51,800 45,150
10/06/2026 48,500 0.1 (0.21%) 72,700 3,517 0 0 48,400 51,700 45,050
09/06/2026 48,400 0 (0%) 55,500 2,680.79 0 0 48,400 51,700 45,050
08/06/2026 48,400 -0.2 (-0.41%) 47,200 2,279.03 0 0 48,600 52,000 45,200
05/06/2026 48,600 0 (0%) 75,800 3,684.01 0 0 48,600 52,000 45,200
04/06/2026 48,600 -0.2 (-0.41%) 33,000 1,605.96 0 0 48,800 52,200 45,400
03/06/2026 48,800 0.1 (0.21%) 100,000 4,877.93 0 0 48,700 52,100 45,300
02/06/2026 48,700 -0.3 (-0.61%) 38,500 1,883.58 0 0 49,000 52,400 45,600
01/06/2026 49,000 -0.05 (-0.1%) 34,500 1,685.51 0 0 49,050 52,400 45,650
29/05/2026 49,050 0 (0%) 145,600 7,108.38 0 0 49,050 52,400 45,650
28/05/2026 49,050 0 (0%) 98,600 4,819.11 0 0 49,050 52,400 45,650
27/05/2026 49,050 0 (0%) 66,400 3,262.15 0 0 49,050 52,400 45,650
26/05/2026 49,050 -0.05 (-0.1%) 104,200 5,108.5 0 0 49,100 52,500 45,700
25/05/2026 49,100 0 (0%) 70,100 3,436.85 0 0 49,100 52,500 45,700
22/05/2026 49,100 -0.1 (-0.2%) 82,100 4,026.6 0 0 49,200 52,600 45,800
21/05/2026 49,200 -0.5 (-1.01%) 41,300 2,039.91 0 0 49,700 53,100 46,250
20/05/2026 49,700 -0.1 (-0.2%) 83,100 4,112.13 0 0 49,800 53,200 46,350
19/05/2026 49,800 0 (0%) 69,100 3,450.4 0 0 49,800 53,200 46,350
18/05/2026 49,800 -0.2 (-0.4%) 103,100 5,141.19 0 0 50,000 53,500 46,500
15/05/2026 50,000 -0.2 (-0.4%) 38,700 1,933.82 0 0 50,200 53,700 46,700
14/05/2026 50,200 0 (0%) 117,700 5,879.73 0 0 50,200 53,700 46,700
13/05/2026 50,200 0.2 (0.4%) 66,500 3,328.34 0 0 50,000 53,500 46,500
12/05/2026 50,000 -0.2 (-0.4%) 66,600 3,331.61 0 0 50,200 53,700 46,700
11/05/2026 50,200 -0.5 (-0.99%) 88,900 4,472.39 0 0 50,700 54,200 47,200
08/05/2026 50,700 -0.7 (-1.36%) 111,300 5,656.44 0 0 51,400 54,900 47,850
07/05/2026 51,400 0.9 (1.78%) 115,100 5,886.63 0 0 50,500 54,000 47,000
06/05/2026 50,500 0.55 (1.1%) 205,200 10,331.34 0 0 49,950 53,400 46,500
05/05/2026 49,950 -0.15 (-0.3%) 52,400 2,622.15 0 0 50,100 53,600 46,600
04/05/2026 50,100 0.1 (0.2%) 72,200 3,618.73 0 0 50,000 53,500 46,500
29/04/2026 50,000 0.3 (0.6%) 68,400 3,398.04 0 0 49,700 53,100 46,250
28/04/2026 49,700 -0.4 (-0.8%) 63,900 3,173.91 0 0 50,100 53,600 46,600
24/04/2026 50,100 0.85 (1.73%) 165,000 8,171.07 0 0 49,250 52,600 45,850
23/04/2026 49,250 -0.95 (-1.89%) 289,100 14,344.41 0 0 50,200 53,700 46,700
22/04/2026 50,200 -0.8 (-1.57%) 506,300 25,561.16 0 0 51,000 54,500 47,450
21/04/2026 51,000 0.4 (0.79%) 160,600 8,186.2 0 0 50,600 54,100 47,100
20/04/2026 50,600 -0.2 (-0.39%) 161,300 8,156.83 0 0 50,800 54,300 47,250
17/04/2026 50,800 -0.4 (-0.78%) 399,100 20,364.67 0 0 51,200 54,700 47,650
16/04/2026 51,200 -1.7 (-3.21%) 164,200 8,506.94 0 0 52,900 56,600 49,200
15/04/2026 52,900 2.9 (5.8%) 1,314,200 69,468.93 0 0 50,000 53,500 46,500
14/04/2026 50,000 0.2 (0.4%) 126,600 6,316.07 0 0 49,800 53,200 46,350
13/04/2026 49,800 -0.6 (-1.19%) 76,600 3,803.76 0 0 50,400 53,900 46,900
10/04/2026 50,400 0.45 (0.9%) 196,400 9,895.13 0 0 49,950 53,400 46,500
09/04/2026 49,950 -0.45 (-0.89%) 137,700 6,840.9 0 0 50,400 53,900 46,900
08/04/2026 50,400 2.1 (4.35%) 261,800 12,901.61 0 0 48,300 51,600 44,950
07/04/2026 48,300 -0.1 (-0.21%) 46,500 2,238.63 0 0 48,400 51,700 45,050
06/04/2026 48,400 -0.05 (-0.1%) 77,400 3,727.78 0 0 48,450 51,800 45,100
03/04/2026 48,450 0.4 (0.83%) 85,800 4,154.76 0 0 48,050 51,400 44,700
02/04/2026 48,050 -0.6 (-1.23%) 109,000 5,249.1 0 0 48,650 52,000 45,250
01/04/2026 48,650 0.15 (0.31%) 388,400 18,837.12 0 0 48,500 51,800 45,150
31/03/2026 48,500 0.3 (0.62%) 52,600 2,550.48 0 0 48,200 51,500 44,850
30/03/2026 48,200 -0.65 (-1.33%) 45,000 2,170.32 0 0 48,850 52,200 45,450
27/03/2026 48,850 0.3 (0.62%) 55,000 2,661.5 0 0 48,550 51,900 45,200
26/03/2026 48,550 -0.3 (-0.61%) 37,800 1,825.25 0 0 48,850 52,200 45,450
25/03/2026 48,850 1.05 (2.2%) 113,300 5,475.51 0 0 47,800 51,100 44,500
24/03/2026 47,800 0.3 (0.63%) 121,400 5,788.43 0 0 47,500 50,800 44,200
23/03/2026 47,500 -1.5 (-3.06%) 269,200 12,846.56 0 0 49,000 52,400 45,600
20/03/2026 49,000 -0.7 (-1.41%) 112,200 5,523.41 0 0 49,700 53,100 46,250
19/03/2026 49,700 -0.4 (-0.8%) 98,000 4,873.5 0 0 50,100 53,600 46,600
18/03/2026 50,100 -0.2 (-0.4%) 78,800 3,957.61 0 0 50,300 53,800 46,800
17/03/2026 50,300 0.3 (0.6%) 91,000 4,567.28 0 0 50,000 53,500 46,500
16/03/2026 50,000 -0.2 (-0.4%) 116,300 5,810.27 0 0 50,200 53,700 46,700
13/03/2026 50,200 0.4 (0.8%) 221,500 11,075.22 0 0 49,800 53,200 46,350
12/03/2026 49,800 -0.8 (-1.58%) 287,100 14,384.74 27,000 1,271.7 50,600 54,100 47,100
11/03/2026 53,100 0.6 (1.14%) 209,800 11,139.26 0 0 52,500 56,100 48,850
10/03/2026 52,500 2.1 (4.17%) 252,700 13,222.19 0 0 50,400 53,900 46,900
09/03/2026 50,400 -3.2 (-5.97%) 707,500 35,702.52 0 0 53,600 57,300 49,850
06/03/2026 53,600 -0.4 (-0.74%) 155,500 8,355.43 0 0 54,000 57,700 50,300
05/03/2026 54,000 0.6 (1.12%) 156,900 8,467.38 0 0 53,400 57,100 49,700
04/03/2026 53,400 -0.1 (-0.19%) 323,900 17,164.84 0 0 53,500 57,200 49,800
03/03/2026 53,500 -1.3 (-2.37%) 307,000 16,645.54 0 0 54,800 58,600 51,000
02/03/2026 54,800 0.3 (0.55%) 574,900 31,338.3 0 0 54,500 58,300 50,700
27/02/2026 54,500 0.1 (0.18%) 284,800 15,421.93 0 0 54,400 58,200 50,600
26/02/2026 54,400 0.6 (1.12%) 416,800 22,531.09 0 0 53,800 57,500 50,100
25/02/2026 53,800 0 (0%) 257,500 13,808.44 0 0 53,800 57,500 50,100
24/02/2026 53,800 0.7 (1.32%) 230,900 12,424.74 0 0 53,100 56,800 49,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh