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
23/09/2026 6,680 0 (0%) 28,400 189.66 0 0 6,680 7,140 6,220
22/09/2026 6,680 0.06 (0.91%) 167,100 1,114.83 0 0 6,620 7,080 6,160
21/09/2026 6,620 -0.03 (-0.45%) 152,900 1,022.56 0 0 6,650 7,110 6,190
18/09/2026 6,650 -0.35 (-5%) 266,900 1,829.05 0 0 7,000 7,490 6,510
17/09/2026 7,000 -0.46 (-6.17%) 474,500 3,401. 0 0 7,460 7,980 6,940
16/09/2026 7,460 -0.24 (-3.12%) 159,200 1,208.71 0 0 7,700 8,230 7,170
15/09/2026 7,700 -0.11 (-1.41%) 310,600 2,408.06 0 0 7,810 8,350 7,270
14/09/2026 7,810 -0.13 (-1.64%) 80,900 632.57 0 0 7,940 8,490 7,390
11/09/2026 7,940 -0.05 (-0.63%) 40,900 325.03 2,150,000 17,630 7,990 8,540 7,440
10/09/2026 7,990 -0.01 (-0.13%) 58,600 468.28 0 0 8,000 8,560 7,440
09/09/2026 8,000 -0.03 (-0.37%) 83,500 669.63 0 0 8,030 8,590 7,470
08/09/2026 8,030 -0.11 (-1.35%) 281,500 2,264.59 0 0 8,140 8,700 7,580
07/09/2026 8,140 0 (0%) 59,800 488.11 0 0 8,140 8,700 7,580
04/09/2026 8,140 -0.05 (-0.61%) 58,200 475.19 0 0 8,190 8,760 7,620
03/09/2026 8,190 -0.05 (-0.61%) 59,400 487.5 0 0 8,240 8,810 7,670
28/08/2026 8,240 -0.06 (-0.72%) 126,600 1,042.89 0 0 8,300 8,880 7,720
27/08/2026 8,300 -0.01 (-0.12%) 37,600 312.07 0 0 8,310 8,890 7,730
26/08/2026 8,310 -0.11 (-1.31%) 70,800 589.45 0 0 8,420 9,000 7,840
25/08/2026 8,420 -0.02 (-0.24%) 40,400 338.89 0 0 8,440 9,030 7,850
24/08/2026 8,440 0.06 (0.72%) 155,700 1,325.56 0 0 8,380 8,960 7,800
21/08/2026 8,380 0 (0%) 71,500 596.13 0 0 8,380 8,960 7,800
20/08/2026 8,380 0.02 (0.24%) 37,400 313.99 0 0 8,360 8,940 7,780
19/08/2026 8,360 0 (0%) 20,600 172.2 0 0 8,360 8,940 7,780
18/08/2026 8,360 0.06 (0.72%) 74,500 618.28 0 0 8,300 8,880 7,720
17/08/2026 8,300 -0.07 (-0.84%) 111,500 929.89 0 0 8,370 8,950 7,790
14/08/2026 8,370 -0.02 (-0.24%) 68,500 575.07 0 0 8,390 8,970 7,810
13/08/2026 8,390 0 (0%) 56,300 473.67 0 0 8,390 8,970 7,810
12/08/2026 8,390 0.05 (0.6%) 76,100 638.43 0 0 8,340 8,920 7,760
11/08/2026 8,340 -0.06 (-0.71%) 68,500 575.09 0 0 8,400 8,980 7,820
10/08/2026 8,400 0.18 (2.19%) 56,500 469.95 0 0 8,220 8,790 7,650
07/08/2026 8,220 -0.18 (-2.14%) 208,700 1,730.65 0 0 8,400 8,980 7,820
06/08/2026 8,400 0 (0%) 51,100 428.92 0 0 8,400 8,980 7,820
05/08/2026 8,400 0.15 (1.82%) 211,800 1,783.29 0 0 8,250 8,820 7,680
04/08/2026 8,250 0.17 (2.1%) 102,700 836.71 0 0 8,080 8,640 7,520
03/08/2026 8,080 -0.02 (-0.25%) 81,900 658.97 0 0 8,100 8,660 7,540
31/07/2026 8,100 -0.05 (-0.61%) 10,000 80.93 0 0 8,150 8,720 7,580
30/07/2026 8,150 0.2 (2.52%) 43,500 350.49 0 0 7,950 8,500 7,400
29/07/2026 7,950 -0.05 (-0.63%) 33,300 265.55 0 0 8,000 8,560 7,440
28/07/2026 8,000 0.14 (1.78%) 175,000 1,366.07 0 0 7,860 8,410 7,310
27/07/2026 7,860 -0.26 (-3.2%) 197,600 1,580.4 0 0 8,120 8,680 7,560
24/07/2026 8,120 0.06 (0.74%) 60,300 488.22 0 0 8,060 8,620 7,500
23/07/2026 8,060 -0.1 (-1.23%) 129,300 1,040.79 0 0 8,160 8,730 7,590
22/07/2026 8,160 0.01 (0.12%) 59,300 478.34 0 0 8,150 8,720 7,580
21/07/2026 8,150 0 (0%) 166,000 1,336.98 0 0 8,150 8,720 7,580
20/07/2026 8,150 0.01 (0.12%) 104,800 854.19 0 0 8,140 8,700 7,580
17/07/2026 8,140 -0.05 (-0.61%) 60,400 493.07 0 0 8,190 8,760 7,620
16/07/2026 8,190 -0.03 (-0.36%) 109,400 897.02 0 0 8,220 8,790 7,650
15/07/2026 8,220 -0.05 (-0.6%) 74,000 610.22 0 0 8,270 8,840 7,700
14/07/2026 8,270 0.11 (1.35%) 36,100 295.43 0 0 8,160 8,730 7,590
13/07/2026 8,160 -0.16 (-1.92%) 102,800 839.29 0 0 8,320 8,900 7,740
10/07/2026 8,320 -0.04 (-0.48%) 72,900 611.72 0 0 8,360 8,940 7,780
09/07/2026 8,360 0.18 (2.2%) 203,000 1,701.65 0 0 8,180 8,750 7,610
08/07/2026 8,180 0.1 (1.24%) 54,300 439.63 0 0 8,080 8,640 7,520
07/07/2026 8,080 0.07 (0.87%) 60,000 485.09 0 0 8,010 8,570 7,450
06/07/2026 8,010 -0.03 (-0.37%) 75,600 607.4 0 0 8,040 8,600 7,480
03/07/2026 8,040 0.01 (0.12%) 62,300 500.28 0 0 8,030 8,590 7,470
02/07/2026 8,030 -0.12 (-1.47%) 465,000 3,731.94 0 0 8,150 8,720 7,580
01/07/2026 8,150 -0.05 (-0.61%) 309,700 2,537.67 0 0 8,200 8,770 7,630
30/06/2026 8,200 -0.01 (-0.12%) 396,400 3,250.31 0 0 8,210 8,780 7,640
29/06/2026 8,210 -0.29 (-3.41%) 251,700 2,097.36 0 0 8,500 9,090 7,910
26/06/2026 8,500 -0.3 (-3.41%) 349,800 3,003.21 0 0 8,800 9,410 8,190
25/06/2026 8,800 -0.08 (-0.9%) 178,200 1,572.78 0 0 8,880 9,500 8,260
24/06/2026 8,880 -0.02 (-0.22%) 52,300 461.76 0 0 8,900 9,520 8,280
23/06/2026 8,900 -0.05 (-0.56%) 82,600 736.23 0 0 8,950 9,570 8,330
22/06/2026 8,950 -0.05 (-0.56%) 319,800 2,832.15 0 0 9,000 9,630 8,370
19/06/2026 9,000 -0.1 (-1.1%) 106,500 959.2 0 0 9,100 9,730 8,470
18/06/2026 9,100 -0.06 (-0.66%) 239,700 2,162.02 0 0 9,160 9,800 8,520
17/06/2026 9,160 -0.04 (-0.43%) 76,100 694.11 0 0 9,200 9,840 8,560
16/06/2026 9,200 0.06 (0.66%) 159,000 1,457.9 0 0 9,140 9,770 8,510
15/06/2026 9,140 -0.06 (-0.65%) 54,100 494.81 0 0 9,200 9,840 8,560
12/06/2026 9,200 -0.02 (-0.22%) 51,000 467.97 0 0 9,220 9,860 8,580
11/06/2026 9,220 -0.08 (-0.86%) 76,100 703.06 0 0 9,300 9,950 8,650
10/06/2026 9,300 -0.08 (-0.85%) 25,700 239.38 0 0 9,380 10,000 8,730
09/06/2026 9,380 0.16 (1.74%) 139,600 1,286.44 0 0 9,220 9,860 8,580
08/06/2026 9,220 -0.24 (-2.54%) 59,800 558.94 0 0 9,460 10,100 8,800
05/06/2026 9,460 -0.09 (-0.94%) 39,100 370.94 0 0 9,550 10,200 8,890
04/06/2026 9,550 0 (0%) 15,700 148.88 0 0 9,550 10,200 8,890
03/06/2026 9,550 0.02 (0.21%) 51,700 493.25 0 0 9,530 10,150 8,870
02/06/2026 9,530 -0.03 (-0.31%) 88,900 843.54 0 0 9,560 10,200 8,900
01/06/2026 9,560 0.11 (1.16%) 88,600 844.05 0 0 9,450 10,100 8,790
29/05/2026 9,450 -0.15 (-1.56%) 124,400 1,182.75 0 0 9,600 10,250 8,930
28/05/2026 9,600 -0.04 (-0.41%) 101,400 970.42 0 0 9,640 10,300 8,970
27/05/2026 9,640 -0.04 (-0.41%) 58,100 559.03 0 0 9,680 10,350 9,010
26/05/2026 9,680 -0.03 (-0.31%) 49,800 481.96 0 0 9,710 10,350 9,040
25/05/2026 9,710 -0.07 (-0.72%) 43,900 426.92 0 0 9,780 10,450 9,100
22/05/2026 9,780 -0.01 (-0.1%) 105,900 1,028.4 0 0 9,790 10,450 9,110
21/05/2026 9,790 -0.11 (-1.11%) 77,500 761.57 0 0 9,900 10,550 9,210
20/05/2026 9,900 -0.02 (-0.2%) 128,000 1,262.57 0 0 9,920 10,600 9,230
19/05/2026 9,920 -0.03 (-0.3%) 74,800 743.89 0 0 9,950 10,600 9,260
18/05/2026 9,950 -0.03 (-0.3%) 77,300 770.58 0 0 9,980 10,650 9,290
15/05/2026 9,980 -0.01 (-0.1%) 52,500 524.62 0 0 9,990 10,650 9,300
14/05/2026 9,990 -0.01 (-0.1%) 308,400 3,082.28 0 0 10,000 10,700 9,300
13/05/2026 10,000 -0.05 (-0.5%) 337,200 3,371.79 0 0 10,050 10,750 9,350
12/05/2026 10,050 0 (0%) 109,800 1,106.36 0 0 10,050 10,750 9,350
11/05/2026 10,050 -0.05 (-0.5%) 89,600 911.67 0 0 10,100 10,800 9,400
08/05/2026 10,100 0 (0%) 200,200 2,013.03 0 0 10,100 10,800 9,400
07/05/2026 10,100 -0.05 (-0.49%) 89,100 898.11 0 0 10,150 10,850 9,440
06/05/2026 10,150 0 (0%) 36,800 372.36 918,222 9,319.95 10,150 10,850 9,440
05/05/2026 10,150 0.05 (0.5%) 108,000 1,087.69 1,300,000 14,040 10,100 10,800 9,400
04/05/2026 10,100 0 (0%) 127,800 1,282.8 0 0 10,100 10,800 9,400
29/04/2026 10,100 0.1 (1%) 99,800 1,000.03 150,000 1,507.5 10,000 10,700 9,300
28/04/2026 10,000 -0.1 (-0.99%) 197,800 1,982.18 0 0 10,100 10,800 9,400
24/04/2026 10,100 -0.05 (-0.49%) 189,500 1,915.45 0 0 10,150 10,850 9,440
23/04/2026 10,150 -0.1 (-0.98%) 160,500 1,646.92 130,000 1,332.5 10,250 10,950 9,540
22/04/2026 10,250 -0.1 (-0.97%) 194,300 1,975.85 50,000 517.5 10,350 11,050 9,630
21/04/2026 10,350 0.05 (0.49%) 194,500 1,994.37 0 0 10,300 11,000 9,580
20/04/2026 10,300 0.05 (0.49%) 182,000 1,865.95 400,000 4,100 10,250 10,950 9,540
17/04/2026 10,250 -0.05 (-0.49%) 66,000 681.58 0 0 10,300 11,000 9,580
16/04/2026 10,300 -0.1 (-0.96%) 80,300 832.58 0 0 10,400 11,100 9,680
15/04/2026 10,400 -0.05 (-0.48%) 113,600 1,178.76 0 0 10,450 11,150 9,720
14/04/2026 10,450 0.25 (2.45%) 207,700 2,188.06 0 0 10,200 10,900 9,490
13/04/2026 10,200 0.15 (1.49%) 127,700 1,294.83 0 0 10,050 10,750 9,350
10/04/2026 10,050 -0.05 (-0.5%) 223,100 2,241.17 0 0 10,100 10,800 9,400
09/04/2026 10,100 -0.05 (-0.49%) 60,300 607.62 0 0 10,150 10,850 9,440
08/04/2026 10,150 0.05 (0.5%) 85,500 869.73 0 0 10,100 10,800 9,400
07/04/2026 10,100 0.05 (0.5%) 61,600 617.71 0 0 10,050 10,750 9,350
06/04/2026 10,050 0 (0%) 65,700 661.72 0 0 10,050 10,750 9,350
03/04/2026 10,050 0 (0%) 132,300 1,327.19 0 0 10,050 10,750 9,350
02/04/2026 10,050 -0.1 (-0.99%) 35,600 359.99 0 0 10,150 10,850 9,440
01/04/2026 10,150 0.1 (1.%) 52,600 532.29 0 0 10,050 10,750 9,350
31/03/2026 10,050 -0.1 (-0.99%) 88,900 898.64 0 0 10,150 10,850 9,440
30/03/2026 10,150 0.05 (0.5%) 80,000 808.56 0 0 10,100 10,800 9,400
27/03/2026 10,100 0 (0%) 124,800 1,254.27 0 0 10,100 10,800 9,400
26/03/2026 10,100 -0.15 (-1.46%) 101,500 1,025.61 0 0 10,250 10,950 9,540
25/03/2026 10,250 0 (0%) 46,700 480.94 0 0 10,250 10,950 9,540
24/03/2026 10,250 -0.05 (-0.49%) 58,900 604.1 0 0 10,300 11,000 9,580
23/03/2026 10,300 -0.05 (-0.48%) 148,000 1,498.14 0 0 10,350 11,050 9,630

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