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
18/09/2026 16,500 0.3 (1.85%) 217,319 3,579.69 0 0 16,200 17,800 14,600
17/09/2026 16,200 0.1 (0.62%) 276,444 4,497.84 0 0 16,100 17,700 14,500
16/09/2026 16,100 -0.2 (-1.23%) 143,469 2,321.68 0 0 16,300 17,900 14,700
15/09/2026 16,300 0.3 (1.88%) 230,277 3,708.44 0 0 16,000 17,600 14,400
14/09/2026 16,000 -0.1 (-0.62%) 238,839 3,850.37 0 0 16,100 17,700 14,500
11/09/2026 16,100 -0.4 (-2.42%) 317,325 5,175.3 0 0 16,500 18,100 14,900
10/09/2026 16,500 0 (0%) 181,628 3,017.65 0 0 16,500 18,100 14,900
09/09/2026 16,500 -0.2 (-1.2%) 243,635 4,034.05 0 0 16,700 18,300 15,100
08/09/2026 16,700 0.1 (0.6%) 215,240 3,578.92 0 0 16,600 18,200 15,000
07/09/2026 16,600 0 (0%) 337,576 5,616.81 0 0 16,600 18,200 15,000
04/09/2026 16,600 -0.1 (-0.6%) 192,630 3,226.16 0 0 16,700 18,300 15,100
03/09/2026 16,700 -0.2 (-1.18%) 261,693 4,394.05 0 0 16,900 18,500 15,300
28/08/2026 16,900 -0.1 (-0.59%) 387,454 6,530.27 0 0 17,000 18,700 15,300
27/08/2026 17,000 0 (0%) 199,665 3,378.81 0 0 17,000 18,700 15,300
26/08/2026 17,000 -0.2 (-1.16%) 355,611 6,050.74 0 0 17,200 18,900 15,500
25/08/2026 17,200 0.1 (0.58%) 1,015,222 17,387.28 0 0 17,100 18,800 15,400
24/08/2026 17,100 0.2 (1.18%) 414,355 7,052.89 0 0 16,900 18,500 15,300
21/08/2026 16,900 0.3 (1.81%) 622,599 10,438.75 0 0 16,600 18,200 15,000
20/08/2026 16,600 -0.3 (-1.78%) 519,105 8,651.57 0 0 16,900 18,500 15,300
19/08/2026 16,900 0.1 (0.6%) 215,947 3,640.83 0 0 16,800 18,400 15,200
18/08/2026 16,800 -0.3 (-1.75%) 395,945 6,696.4 0 0 17,100 18,800 15,400
17/08/2026 17,100 0 (0%) 132,606 2,259.1 0 0 17,100 18,800 15,400
14/08/2026 17,100 -0.2 (-1.16%) 612,172 10,627.19 0 0 17,300 19,000 15,600
13/08/2026 17,300 0.2 (1.17%) 274,226 4,739.56 0 0 17,100 18,800 15,400
12/08/2026 17,100 -0.2 (-1.16%) 303,879 5,224.28 0 0 17,300 19,000 15,600
11/08/2026 17,300 0.1 (0.58%) 170,343 2,939. 0 0 17,200 18,900 15,500
10/08/2026 17,200 0.2 (1.18%) 222,612 3,805.82 0 0 17,000 18,700 15,300
07/08/2026 17,000 0 (0%) 281,266 4,814.54 0 0 17,000 18,700 15,300
06/08/2026 18,000 -0.2 (-1.1%) 354,871 6,394.41 0 0 18,200 20,000 16,400
05/08/2026 18,200 0 (0%) 392,123 7,128.88 0 0 18,200 20,000 16,400
04/08/2026 18,200 -0.1 (-0.55%) 346,522 6,322.08 0 0 18,300 20,100 16,500
03/08/2026 18,300 0.4 (2.23%) 363,252 6,613.8 0 0 17,900 19,600 16,200
31/07/2026 17,900 0.3 (1.7%) 481,982 8,638.38 0 0 17,600 19,300 15,900
30/07/2026 17,600 0.3 (1.73%) 274,678 4,828.32 0 0 17,300 19,000 15,600
29/07/2026 17,300 0 (0%) 191,277 3,303.38 0 0 17,300 19,000 15,600
28/07/2026 17,300 0.2 (1.17%) 370,023 6,373.12 0 0 17,100 18,800 15,400
27/07/2026 17,100 -0.4 (-2.29%) 498,672 8,695.12 0 0 17,500 19,200 15,800
24/07/2026 17,500 0.6 (3.55%) 1,018,510 17,594.33 0 0 16,900 18,500 15,300
23/07/2026 16,900 0.3 (1.81%) 563,058 9,402.5 0 0 16,600 18,200 15,000
22/07/2026 16,600 -0.3 (-1.78%) 1,103,451 18,331.25 0 0 16,900 18,500 15,300
21/07/2026 16,900 0.1 (0.6%) 652,710 11,041.07 0 0 16,800 18,400 15,200
20/07/2026 16,800 -0.6 (-3.45%) 892,908 15,226.07 0 0 17,400 19,100 15,700
17/07/2026 17,400 -0.4 (-2.25%) 333,889 5,841.09 0 0 17,800 19,500 16,100
16/07/2026 17,800 -0.1 (-0.56%) 995,635 17,397.43 0 0 17,900 19,600 16,200
15/07/2026 17,900 -0.3 (-1.65%) 380,531 6,879.22 0 0 18,200 20,000 16,400
14/07/2026 18,200 0 (0%) 408,605 7,427.99 0 0 18,200 20,000 16,400
13/07/2026 18,200 -0.4 (-2.15%) 729,265 13,362.49 0 0 18,600 20,400 16,800
10/07/2026 18,600 -0.1 (-0.53%) 325,314 6,046.97 0 0 18,700 20,500 16,900
09/07/2026 18,700 0 (0%) 325,334 6,096.79 0 0 18,700 20,500 16,900
08/07/2026 18,700 0 (0%) 518,788 9,748.32 0 0 18,700 20,500 16,900
07/07/2026 18,700 -0.2 (-1.06%) 382,293 7,179.25 0 0 18,900 20,700 17,100
06/07/2026 18,900 -0.5 (-2.58%) 623,433 11,941.12 0 0 19,400 21,300 17,500
03/07/2026 19,400 -0.2 (-1.02%) 532,872 10,370.55 0 0 19,600 21,500 17,700
02/07/2026 19,600 -0.1 (-0.51%) 410,054 8,075.47 45,500 895.53 19,700 21,600 17,800
01/07/2026 19,700 -0.3 (-1.5%) 329,753 6,540.43 0 0 20,000 22,000 18,000
30/06/2026 20,000 0.1 (0.5%) 625,246 12,436.2 0 0 19,900 21,800 18,000
29/06/2026 19,900 0.1 (0.51%) 690,497 13,618.04 0 0 19,800 21,700 17,900
26/06/2026 19,800 0 (0%) 492,434 9,657.59 0 0 19,800 21,700 17,900
25/06/2026 19,800 0.2 (1.02%) 1,244,080 24,842.48 0 0 19,600 21,500 17,700
24/06/2026 19,600 0 (0%) 542,254 10,601.5 0 0 19,600 21,500 17,700
23/06/2026 19,600 0.1 (0.51%) 871,487 17,080.08 0 0 19,500 21,400 17,600
22/06/2026 19,500 0.2 (1.04%) 437,765 8,431.97 0 0 19,300 21,200 17,400
19/06/2026 19,300 -0.1 (-0.52%) 523,620 10,134.37 0 0 19,400 21,300 17,500
18/06/2026 19,400 -0.2 (-1.02%) 605,807 11,784.06 0 0 19,600 21,500 17,700
17/06/2026 19,600 0.5 (2.62%) 1,371,124 26,734.77 0 0 19,100 21,000 17,200
16/06/2026 19,100 0 (0%) 476,088 9,039.35 0 0 19,100 21,000 17,200
15/06/2026 19,100 0.2 (1.06%) 276,662 5,276.59 0 0 18,900 20,700 17,100
12/06/2026 18,900 -0.1 (-0.53%) 220,579 4,189.51 0 0 19,000 20,900 17,100
11/06/2026 19,000 -0.2 (-1.04%) 323,929 6,166.93 0 0 19,200 21,100 17,300
10/06/2026 19,200 0.5 (2.67%) 630,122 11,987.6 127,300 2,450.53 18,700 20,500 16,900
09/06/2026 18,700 0 (0%) 144,593 2,713.82 0 0 18,700 20,500 16,900
08/06/2026 18,700 -0.4 (-2.09%) 285,159 5,360.34 0 0 19,100 21,000 17,200
05/06/2026 19,100 0.2 (1.06%) 330,943 6,272.56 0 0 18,900 20,700 17,100
04/06/2026 18,900 0.2 (1.07%) 347,685 6,517.9 0 0 18,700 20,500 16,900
03/06/2026 18,700 0.1 (0.54%) 282,387 5,276.59 0 0 18,600 20,400 16,800
02/06/2026 18,600 -0.3 (-1.59%) 864,891 16,105.4 0 0 18,900 20,700 17,100
01/06/2026 18,900 0 (0%) 270,670 5,135.17 0 0 18,900 20,700 17,100
29/05/2026 18,900 -0.2 (-1.05%) 222,958 4,230.58 0 0 19,100 21,000 17,200
28/05/2026 19,100 -0.1 (-0.52%) 296,216 5,656.23 0 0 19,200 21,100 17,300
27/05/2026 19,200 -0.2 (-1.03%) 317,282 6,100.94 20,000 350 19,400 21,300 17,500
26/05/2026 19,400 0.2 (1.04%) 538,720 10,348.46 0 0 19,200 21,100 17,300
25/05/2026 19,200 0.3 (1.59%) 453,602 8,722.71 0 0 18,900 20,700 17,100
22/05/2026 18,900 0 (0%) 687,631 12,936.02 0 0 18,900 20,700 17,100
21/05/2026 18,900 -0.1 (-0.53%) 338,045 6,377.49 0 0 19,000 20,900 17,100
20/05/2026 19,000 -0.3 (-1.55%) 1,218,390 22,938.52 0 0 19,300 21,200 17,400
19/05/2026 19,300 0 (0%) 834,735 16,146.57 0 0 19,300 21,200 17,400
18/05/2026 19,300 -0.1 (-0.52%) 473,562 9,147.44 0 0 19,400 21,300 17,500
15/05/2026 19,400 -0.2 (-1.02%) 838,103 16,229.37 0 0 19,600 21,500 17,700
14/05/2026 19,600 -0.2 (-1.01%) 462,022 9,125.72 0 0 19,800 21,700 17,900
13/05/2026 19,800 0.5 (2.59%) 902,677 17,847.79 0 0 19,300 21,200 17,400
12/05/2026 19,300 -0.3 (-1.53%) 1,246,497 24,012.75 0 0 19,600 21,500 17,700
11/05/2026 19,600 -0.8 (-3.92%) 1,839,330 36,492.05 0 0 20,400 22,400 18,400
08/05/2026 20,400 -0.5 (-2.39%) 1,108,876 22,709.55 0 0 20,900 22,900 18,900
07/05/2026 20,900 -0.1 (-0.48%) 583,918 12,168.48 0 0 21,000 23,100 18,900
06/05/2026 21,000 0.2 (0.96%) 463,021 9,636.12 0 0 20,800 22,800 18,800
05/05/2026 21,300 0 (0%) 457,082 9,650.52 0 0 21,300 23,400 19,200
04/05/2026 21,300 0.3 (1.43%) 1,017,794 21,514.73 0 0 21,000 23,100 18,900
29/04/2026 21,000 0 (0%) 1,239,581 25,762.89 0 0 21,000 23,100 18,900
28/04/2026 21,000 -0.4 (-1.87%) 577,237 12,222.94 0 0 21,400 23,500 19,300
24/04/2026 21,400 -0.1 (-0.47%) 1,397,335 29,540.02 0 0 21,500 23,600 19,400
23/04/2026 21,500 -0.6 (-2.71%) 2,082,767 44,777.11 50,000 1,195.6 22,100 24,300 19,900
22/04/2026 22,100 0 (0%) 1,661,134 36,246.4 30,000 729 22,100 24,300 19,900
21/04/2026 22,100 -0.8 (-3.49%) 2,094,434 47,083.56 70,000 1,710.26 22,900 25,100 20,700
20/04/2026 22,900 0 (0%) 870,755 19,892.2 30,000 753 22,900 25,100 20,700
17/04/2026 22,900 0 (0%) 667,914 15,187.9 20,000 458 22,900 25,100 20,700
16/04/2026 22,900 0 (0%) 890,529 20,216.28 0 0 22,900 25,100 20,700
15/04/2026 22,900 -0.2 (-0.87%) 1,556,077 35,634.55 0 0 23,100 25,400 20,800
14/04/2026 23,100 0.2 (0.87%) 1,095,062 25,243.41 1 0.02 22,900 25,100 20,700
13/04/2026 22,900 0.2 (0.88%) 1,345,863 30,473.3 0 0 22,700 24,900 20,500
10/04/2026 22,700 -0.3 (-1.3%) 1,151,279 26,312.63 0 0 23,000 25,300 20,700
09/04/2026 23,000 -0.7 (-2.95%) 1,561,342 35,890.8 0 0 23,700 26,000 21,400
08/04/2026 23,700 1 (4.41%) 2,548,799 59,824.29 0 0 22,700 24,900 20,500
07/04/2026 22,700 0.5 (2.25%) 1,148,136 25,533.01 0 0 22,200 24,400 20,000
06/04/2026 22,200 -0.4 (-1.77%) 2,354,925 51,522.21 0 0 22,600 24,800 20,400
03/04/2026 22,600 -1.4 (-5.83%) 3,250,180 74,340.05 0 0 24,000 26,400 21,600
02/04/2026 24,000 -0.1 (-0.41%) 2,713,352 63,993.86 0 0 24,100 26,500 21,700
01/04/2026 24,100 -2.3 (-8.71%) 7,849,845 198,092.07 0 0 26,400 29,000 23,800
31/03/2026 26,400 0.7 (2.72%) 2,647,031 69,473.09 0 0 25,700 28,200 23,200
30/03/2026 25,700 0 (0%) 2,058,153 53,411.9 0 0 25,700 28,200 23,200
27/03/2026 25,700 -0.3 (-1.15%) 1,905,257 48,931.47 0 0 26,000 28,600 23,400
26/03/2026 26,000 1.7 (7.%) 4,156,715 103,954.19 0 0 24,300 26,700 21,900
25/03/2026 24,300 1.1 (4.74%) 1,717,043 41,051.76 0 0 23,200 25,500 20,900
24/03/2026 23,200 0.5 (2.2%) 1,388,554 32,019.71 0 0 22,700 24,900 20,500
23/03/2026 22,700 -1.8 (-7.35%) 1,998,311 46,034.73 0 0 24,500 26,900 22,100
20/03/2026 24,500 0.1 (0.41%) 1,577,180 38,794.99 0 0 24,400 26,800 22,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh