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
25/08/2026 36,900 0 (0%) 0 0 0 0 36,900 39,450 34,350
24/08/2026 36,900 0 (0%) 8,500 309.66 0 0 36,900 39,450 34,350
21/08/2026 36,900 -0.7 (-1.86%) 6,100 225. 0 0 37,600 40,200 35,000
20/08/2026 37,600 0.65 (1.76%) 1,300 47.73 0 0 36,950 39,500 34,400
19/08/2026 36,950 -0.05 (-0.14%) 2,200 81.39 0 0 37,000 39,550 34,450
18/08/2026 37,000 -0.7 (-1.86%) 2,000 74.76 0 0 37,700 40,300 35,100
17/08/2026 37,700 0 (0%) 2,200 82.39 0 0 37,700 40,300 35,100
14/08/2026 37,700 0 (0%) 2,500 93.19 0 0 37,700 40,300 35,100
13/08/2026 37,700 0.5 (1.34%) 3,100 116.42 0 0 37,200 39,800 34,600
12/08/2026 37,200 -0.6 (-1.59%) 4,900 183.4 0 0 37,800 40,400 35,200
11/08/2026 37,800 -0.1 (-0.26%) 4,300 162.78 0 0 37,900 40,550 35,250
10/08/2026 37,900 0 (0%) 10,000 380.16 0 0 37,900 40,550 35,250
07/08/2026 37,900 -0.1 (-0.26%) 3,700 139.37 0 0 38,000 40,650 35,350
06/08/2026 38,000 0.1 (0.26%) 600 23.34 0 0 37,900 40,550 35,250
05/08/2026 37,900 0 (0%) 2,000 75.8 0 0 37,900 40,550 35,250
04/08/2026 37,900 0 (0%) 900 34.11 0 0 37,900 40,550 35,250
03/08/2026 37,900 -0.05 (-0.13%) 800 30.3 0 0 37,950 40,600 35,300
31/07/2026 37,950 0 (0%) 1,300 49.25 0 0 37,950 40,600 35,300
30/07/2026 37,950 0.75 (2.02%) 2,900 108.14 0 0 37,200 39,800 34,600
29/07/2026 37,200 0 (0%) 2,100 78.12 0 0 37,200 39,800 34,600
28/07/2026 37,200 0 (0%) 7,100 263.36 0 0 37,200 39,800 34,600
27/07/2026 37,200 -0.05 (-0.13%) 5,800 215.17 0 0 37,250 39,850 34,650
24/07/2026 37,250 -1.55 (-3.99%) 2,800 106.55 0 0 38,800 41,500 36,100
23/07/2026 38,800 0.8 (2.11%) 2,700 102.94 0 0 38,000 40,650 35,350
22/07/2026 38,000 -0.2 (-0.52%) 8,400 322.17 0 0 38,200 40,850 35,550
21/07/2026 38,200 1.1 (2.96%) 11,200 427.45 0 0 37,100 39,650 34,550
20/07/2026 76,200 -2.2 (-2.81%) 13,900 1,072.62 0 0 78,400 83,800 73,000
17/07/2026 78,400 -1.7 (-2.12%) 5,800 458.96 0 0 80,100 85,700 74,500
16/07/2026 80,100 0 (0%) 7,600 607.36 0 0 80,100 85,700 74,500
15/07/2026 80,100 -0.7 (-0.87%) 8,800 710.74 0 0 80,800 86,400 75,200
14/07/2026 80,800 0.5 (0.62%) 8,800 708.05 0 0 80,300 85,900 74,700
13/07/2026 80,300 0.1 (0.12%) 26,600 2,137.45 0 0 80,200 85,800 74,600
10/07/2026 80,200 1.2 (1.52%) 30,000 2,403.83 0 0 79,000 84,500 73,500
09/07/2026 79,000 -2.5 (-3.07%) 4,500 358.66 0 0 81,500 87,200 75,800
08/07/2026 81,500 -0.2 (-0.24%) 2,100 170.35 0 0 81,700 87,400 76,000
07/07/2026 81,700 1 (1.24%) 100 8.17 0 0 80,700 86,300 75,100
06/07/2026 80,700 0.6 (0.75%) 5,300 426.33 0 0 80,100 85,700 74,500
03/07/2026 80,100 0 (0%) 14,300 1,145.24 0 0 80,100 85,700 74,500
02/07/2026 80,100 0 (0%) 17,200 1,378.75 0 0 80,100 85,700 74,500
01/07/2026 80,100 0.9 (1.14%) 8,000 642.97 0 0 79,200 84,700 73,700
30/06/2026 79,200 -1.8 (-2.22%) 11,700 932.89 0 0 81,000 86,600 75,400
29/06/2026 81,000 -0.4 (-0.49%) 700 56.82 0 0 81,400 87,000 75,800
26/06/2026 81,400 3.5 (4.49%) 23,100 1,835.53 0 0 77,900 83,300 72,500
25/06/2026 77,900 -0.1 (-0.13%) 8,200 638.79 0 0 78,000 83,400 72,600
24/06/2026 78,000 0 (0%) 16,400 1,278.07 0 0 78,000 83,400 72,600
23/06/2026 78,000 0.1 (0.13%) 13,300 1,039.44 0 0 77,900 83,300 72,500
22/06/2026 77,900 0 (0%) 200 15.58 0 0 77,900 83,300 72,500
19/06/2026 77,900 -0.1 (-0.13%) 1,400 109.18 0 0 78,000 83,400 72,600
18/06/2026 78,000 0.2 (0.26%) 3,800 295.8 0 0 77,800 83,200 72,400
17/06/2026 77,800 -0.8 (-1.02%) 1,200 93.58 0 0 78,600 84,100 73,100
16/06/2026 78,600 1.7 (2.21%) 300 23.61 0 0 76,900 82,200 71,600
15/06/2026 76,900 -2.1 (-2.66%) 2,900 221.93 0 0 79,000 84,500 73,500
12/06/2026 79,000 -0.9 (-1.13%) 1,100 87.29 0 0 79,900 85,400 74,400
11/06/2026 79,900 -0.1 (-0.13%) 2,700 216.56 0 0 80,000 85,600 74,400
10/06/2026 80,000 0.3 (0.38%) 100 8 0 0 79,700 85,200 74,200
09/06/2026 79,700 -0.2 (-0.25%) 2,700 213.14 0 0 79,900 85,400 74,400
08/06/2026 79,900 -0.1 (-0.13%) 7,800 624.14 0 0 80,000 85,600 74,400
05/06/2026 80,000 -0.3 (-0.37%) 2,800 224.07 0 0 80,300 85,900 74,700
04/06/2026 80,300 0.2 (0.25%) 12,100 971 0 0 80,100 85,700 74,500
03/06/2026 80,100 -0.8 (-0.99%) 600 48.06 0 0 80,900 86,500 75,300
02/06/2026 80,900 0 (0%) 1,900 152.72 0 0 80,900 86,500 75,300
01/06/2026 80,900 0.9 (1.13%) 7,800 624.21 0 0 80,000 85,600 74,400
29/05/2026 80,000 -0.4 (-0.5%) 13,000 1,041.41 0 0 80,400 86,000 74,800
28/05/2026 80,400 -0.1 (-0.12%) 8,400 671.5 0 0 80,500 86,100 74,900
27/05/2026 80,500 1.4 (1.77%) 2,100 167.13 0 0 79,100 84,600 73,600
26/05/2026 79,100 -1.9 (-2.35%) 4,500 358.18 0 0 81,000 86,600 75,400
25/05/2026 81,000 2 (2.53%) 11,900 953.8 0 0 79,000 84,500 73,500
22/05/2026 79,000 0 (0%) 30,700 2,426.41 0 0 79,000 84,500 73,500
21/05/2026 79,000 -0.9 (-1.13%) 5,300 418.45 0 0 79,900 85,400 74,400
20/05/2026 79,900 1.4 (1.78%) 700 55.03 0 0 78,500 83,900 73,100
19/05/2026 78,500 -0.1 (-0.13%) 3,900 307.04 0 0 78,600 84,100 73,100
18/05/2026 78,600 -1.3 (-1.63%) 4,600 366.13 0 0 79,900 85,400 74,400
15/05/2026 79,900 -0.1 (-0.13%) 3,800 301.68 0 0 80,000 85,600 74,400
14/05/2026 80,000 0 (0%) 900 71.31 0 0 80,000 85,600 74,400
13/05/2026 80,000 0 (0%) 4,000 318.04 0 0 80,000 85,600 74,400
12/05/2026 80,000 0 (0%) 8,700 694.86 0 0 80,000 85,600 74,400
11/05/2026 80,000 0 (0%) 6,400 507.1 0 0 80,000 85,600 74,400
08/05/2026 80,000 0 (0%) 9,500 758.41 0 0 80,000 85,600 74,400
07/05/2026 80,000 0.7 (0.88%) 15,200 1,213.69 0 0 79,300 84,800 73,800
06/05/2026 79,300 1.5 (1.93%) 17,500 1,382.74 0 0 77,800 83,200 72,400
05/05/2026 77,800 -0.7 (-0.89%) 3,000 233.8 0 0 78,500 83,900 73,100
04/05/2026 78,500 1.5 (1.95%) 3,600 281.08 0 0 77,000 82,300 71,700
29/04/2026 77,000 -1.9 (-2.41%) 11,100 865.49 0 0 78,900 84,400 73,400
28/04/2026 78,900 2.5 (3.27%) 7,100 544 0 0 76,400 81,700 71,100
24/04/2026 76,400 1.4 (1.87%) 10,400 782.88 0 0 75,000 80,200 69,800
23/04/2026 75,000 -2.2 (-2.85%) 17,200 1,311.44 0 0 77,200 82,600 71,800
22/04/2026 77,200 0.5 (0.65%) 9,900 763.35 0 0 76,700 82,000 71,400
21/04/2026 76,700 -1.9 (-2.42%) 11,600 901.39 0 0 78,600 84,100 73,100
20/04/2026 78,600 5.1 (6.94%) 39,400 3,095.48 0 0 73,500 78,600 68,400
17/04/2026 73,500 4.1 (5.91%) 63,200 4,592.87 0 0 69,400 74,200 64,600
16/04/2026 69,400 0 (0%) 63,300 4,392.86 0 0 69,400 74,200 64,600
15/04/2026 69,400 0.1 (0.14%) 10,000 693.42 0 0 69,300 74,100 64,500
14/04/2026 69,300 -0.3 (-0.43%) 11,100 764.53 0 0 69,600 74,400 64,800
13/04/2026 69,600 -0.1 (-0.14%) 4,200 291.77 0 0 69,700 74,500 64,900
10/04/2026 69,700 0 (0%) 14,800 1,028.96 0 0 69,700 74,500 64,900
09/04/2026 69,700 0 (0%) 6,000 414.07 0 0 69,700 74,500 64,900
08/04/2026 69,700 -1.2 (-1.69%) 5,100 356.17 0 0 70,900 75,800 66,000
07/04/2026 70,900 0.4 (0.57%) 8,100 564.54 0 0 70,500 75,400 65,600
06/04/2026 70,500 0 (0%) 6,800 476.15 0 0 70,500 75,400 65,600
03/04/2026 70,500 0.3 (0.43%) 18,500 1,295.19 0 0 70,200 75,100 65,300
02/04/2026 70,200 0.2 (0.29%) 5,700 402.89 0 0 70,000 74,900 65,100
01/04/2026 70,000 0.2 (0.29%) 3,500 244.66 0 0 69,800 74,600 65,000
31/03/2026 69,800 0.8 (1.16%) 3,900 270.6 0 0 69,000 73,800 64,200
30/03/2026 69,000 1 (1.47%) 3,200 219.95 0 0 68,000 72,700 63,300
27/03/2026 68,000 1.1 (1.64%) 16,500 1,134.29 0 0 66,900 71,500 62,300
26/03/2026 66,900 -0.6 (-0.89%) 3,800 254.55 0 0 67,500 72,200 62,800
25/03/2026 67,500 0 (0%) 2,900 195.65 0 0 67,500 72,200 62,800
24/03/2026 67,500 0.1 (0.15%) 3,200 215.7 0 0 67,400 72,100 62,700
23/03/2026 67,400 -0.4 (-0.59%) 12,000 805.35 0 0 67,800 72,500 63,100
20/03/2026 67,800 1.4 (2.11%) 37,300 2,531.16 0 0 66,400 71,000 61,800
19/03/2026 66,400 1.4 (2.15%) 49,000 3,311.58 0 0 65,000 69,500 60,500
18/03/2026 65,000 -4.8 (-6.88%) 40,100 2,617.18 0 0 69,800 74,600 65,000
17/03/2026 69,800 0.8 (1.16%) 4,100 282.92 0 0 69,000 73,800 64,200
16/03/2026 69,000 -0.9 (-1.29%) 90,500 5,934.88 0 0 69,900 74,700 65,100
13/03/2026 69,900 -0.5 (-0.71%) 1,100 76.05 0 0 70,400 75,300 65,500
12/03/2026 70,400 -0.5 (-0.71%) 600 41.04 0 0 70,900 75,800 66,000
11/03/2026 70,900 1.9 (2.75%) 1,300 91.97 0 0 69,000 73,800 64,200
10/03/2026 69,000 0.5 (0.73%) 3,100 210.02 0 0 68,500 73,200 63,800
09/03/2026 68,500 -2.4 (-3.39%) 16,300 1,116.59 0 0 70,900 75,800 66,000
06/03/2026 70,900 -0.6 (-0.84%) 76,600 5,434.32 0 0 71,500 76,500 66,500
05/03/2026 71,500 1 (1.42%) 23,000 1,639.25 0 0 70,500 75,400 65,600
04/03/2026 70,500 -0.5 (-0.7%) 5,500 382.42 0 0 71,000 75,900 66,100
03/03/2026 71,000 -0.1 (-0.14%) 2,000 141.46 0 0 71,100 76,000 66,200
02/03/2026 71,100 1.1 (1.57%) 2,900 203.05 0 0 70,000 74,900 65,100
27/02/2026 70,000 -0.8 (-1.13%) 2,700 190.11 0 0 70,800 75,700 65,900
26/02/2026 70,800 0 (0%) 1,400 98.51 0 0 70,800 75,700 65,900
25/02/2026 70,800 -0.4 (-0.56%) 3,000 212.62 0 0 71,200 76,100 66,300

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