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 26,050 -0.15 (-0.57%) 83,000 2,173.4 0 0 26,200 28,000 24,400
21/08/2026 26,200 0.75 (2.95%) 68,100 1,751.55 0 0 25,450 27,200 23,700
20/08/2026 25,450 0.15 (0.59%) 22,000 560.98 0 0 25,300 27,050 23,550
19/08/2026 25,300 -0.5 (-1.94%) 293,300 7,467.07 0 0 25,800 27,600 24,000
18/08/2026 25,800 0 (0%) 41,200 1,066.17 0 0 25,800 27,600 24,000
17/08/2026 25,800 -0.2 (-0.77%) 51,900 1,340.96 0 0 26,000 27,800 24,200
14/08/2026 26,000 -0.7 (-2.62%) 104,800 2,746.7 0 0 26,700 28,550 24,850
13/08/2026 26,700 0 (0%) 188,300 5,074.36 0 0 26,700 28,550 24,850
12/08/2026 26,700 -0.1 (-0.37%) 107,300 2,877.29 0 0 26,800 28,650 24,950
11/08/2026 26,800 -0.35 (-1.29%) 71,100 1,909.79 0 0 27,150 29,050 25,250
10/08/2026 27,150 0.65 (2.45%) 165,200 4,484.29 0 0 26,500 28,350 24,650
07/08/2026 26,500 0.2 (0.76%) 104,400 2,761.18 0 0 26,300 28,100 24,500
06/08/2026 26,300 -0.25 (-0.94%) 90,000 2,356.91 0 0 26,550 28,400 24,700
05/08/2026 26,550 0.15 (0.57%) 98,500 2,615.39 0 0 26,400 28,200 24,600
04/08/2026 26,400 -0.05 (-0.19%) 147,800 3,893.47 0 0 26,450 28,300 24,600
03/08/2026 26,450 0.75 (2.92%) 178,600 4,736.55 0 0 25,700 27,450 23,950
31/07/2026 25,700 0.15 (0.59%) 197,300 5,118.84 0 0 25,550 27,300 23,800
30/07/2026 25,550 0.2 (0.79%) 161,200 4,152.65 0 0 25,350 27,100 23,600
29/07/2026 25,350 1.65 (6.96%) 307,300 7,674.38 0 0 23,700 25,350 22,050
28/07/2026 23,700 0.05 (0.21%) 158,200 3,707.16 0 0 23,650 25,300 22,000
27/07/2026 23,650 -0.1 (-0.42%) 106,000 2,504.51 0 0 23,750 25,400 22,100
24/07/2026 23,750 -0.75 (-3.06%) 64,100 1,539.63 0 0 24,500 26,200 22,800
23/07/2026 24,500 0.05 (0.2%) 178,700 4,340.48 0 0 24,450 26,150 22,750
22/07/2026 24,450 -1 (-3.93%) 240,500 5,933.92 0 0 25,450 27,200 23,700
21/07/2026 25,450 -0.05 (-0.2%) 83,300 2,110.58 0 0 25,500 27,250 23,750
20/07/2026 25,500 -0.75 (-2.86%) 81,500 2,101.33 0 0 26,250 28,050 24,450
17/07/2026 26,250 -0.25 (-0.94%) 39,300 1,027.59 0 0 26,500 28,350 24,650
16/07/2026 26,500 0.05 (0.19%) 121,200 3,170.05 0 0 26,450 28,300 24,600
15/07/2026 26,450 -0.2 (-0.75%) 55,600 1,475.51 0 0 26,650 28,500 24,800
14/07/2026 26,650 0.05 (0.19%) 68,200 1,819.22 0 0 26,600 28,450 24,750
13/07/2026 26,600 -0.55 (-2.03%) 158,000 4,233.85 0 0 27,150 29,050 25,250
10/07/2026 27,150 -0.3 (-1.09%) 136,200 3,732.88 0 0 27,450 29,350 25,550
09/07/2026 27,450 0 (0%) 188,600 5,146.45 0 0 27,450 29,350 25,550
08/07/2026 27,450 -0.05 (-0.18%) 165,200 4,564.1 0 0 27,500 29,400 25,600
07/07/2026 27,500 0.45 (1.66%) 120,500 3,291.83 0 0 27,050 28,900 25,200
06/07/2026 27,050 -1.6 (-5.58%) 295,100 8,182.59 0 0 28,650 30,650 26,650
03/07/2026 28,650 -0.5 (-1.72%) 156,000 4,511.24 0 0 29,150 31,150 27,150
02/07/2026 29,150 0.05 (0.17%) 235,100 6,855.39 0 0 29,100 31,100 27,100
01/07/2026 29,100 -0.1 (-0.34%) 177,400 5,185.32 0 0 29,200 31,200 27,200
30/06/2026 29,200 0.5 (1.74%) 268,900 7,870.09 0 0 28,700 30,700 26,700
29/06/2026 28,700 0.35 (1.23%) 102,400 2,934.74 0 0 28,350 30,300 26,400
26/06/2026 28,350 0.1 (0.35%) 68,400 1,934.53 0 0 28,250 30,200 26,300
25/06/2026 28,250 -0.3 (-1.05%) 200,500 5,680.31 0 0 28,550 30,500 26,600
24/06/2026 28,550 -0.05 (-0.17%) 88,400 2,528.14 0 0 28,600 30,600 26,600
23/06/2026 28,600 -0.75 (-2.56%) 232,000 6,699.82 0 0 29,350 31,400 27,300
22/06/2026 29,350 -0.15 (-0.51%) 161,100 4,693.18 0 0 29,500 31,550 27,450
19/06/2026 29,500 -0.2 (-0.67%) 182,900 5,435.39 0 0 29,700 31,750 27,650
18/06/2026 29,700 0.6 (2.06%) 419,800 12,573.23 0 0 29,100 31,100 27,100
17/06/2026 29,100 0.3 (1.04%) 94,500 2,749.12 0 0 28,800 30,800 26,800
16/06/2026 28,800 0.4 (1.41%) 98,800 2,832.5 0 0 28,400 30,350 26,450
15/06/2026 28,400 -0.35 (-1.22%) 111,600 3,189.7 0 0 28,750 30,750 26,750
12/06/2026 28,750 -0.65 (-2.21%) 112,100 3,238.75 0 0 29,400 31,450 27,350
11/06/2026 29,400 -0.05 (-0.17%) 103,100 3,018.63 0 0 29,450 31,500 27,400
10/06/2026 29,450 1.05 (3.7%) 233,100 6,751.5 0 0 28,400 30,350 26,450
09/06/2026 28,400 0.4 (1.43%) 136,600 3,847.62 0 0 28,000 29,950 26,050
08/06/2026 28,000 -0.7 (-2.44%) 230,200 6,482.97 0 0 28,700 30,700 26,700
05/06/2026 28,700 -0.3 (-1.03%) 77,600 2,231.32 0 0 29,000 31,000 27,000
04/06/2026 29,000 -0.3 (-1.02%) 60,900 1,770.97 0 0 29,300 31,350 27,250
03/06/2026 29,300 1 (3.53%) 176,800 5,101.49 0 0 28,300 30,250 26,350
02/06/2026 28,300 -0.5 (-1.74%) 162,600 4,650.38 0 0 28,800 30,800 26,800
01/06/2026 28,800 -0.45 (-1.54%) 221,300 6,432.64 0 0 29,250 31,250 27,250
29/05/2026 29,250 -0.65 (-2.17%) 196,000 5,783.73 0 0 29,900 31,950 27,850
28/05/2026 29,900 -0.3 (-0.99%) 161,100 4,852.6 0 0 30,200 32,300 28,100
27/05/2026 30,200 0.3 (1.%) 323,600 9,794.85 0 0 29,900 31,950 27,850
26/05/2026 29,900 -0.5 (-1.64%) 323,100 9,687.03 0 0 30,400 32,500 28,300
25/05/2026 30,400 -0.1 (-0.33%) 188,600 5,803.93 0 0 30,500 32,600 28,400
22/05/2026 30,500 -1.45 (-4.54%) 1,544,300 46,499.2 0 0 31,950 34,150 29,750
21/05/2026 31,950 -0.55 (-1.69%) 332,400 10,673.01 0 0 32,500 34,750 30,250
20/05/2026 32,500 0.05 (0.15%) 274,200 8,930.55 0 0 32,450 34,700 30,200
19/05/2026 32,450 -0.05 (-0.15%) 233,900 7,541.71 0 0 32,500 34,750 30,250
18/05/2026 32,500 0.25 (0.78%) 455,500 14,434.54 0 0 32,250 34,500 30,000
15/05/2026 32,250 -0.4 (-1.23%) 164,900 5,343.81 0 0 32,650 34,900 30,400
14/05/2026 32,650 -0.35 (-1.06%) 115,100 3,771.14 0 0 33,000 35,300 30,700
13/05/2026 33,000 0.15 (0.46%) 217,100 7,159.52 0 0 32,850 35,100 30,600
12/05/2026 32,850 0.3 (0.92%) 185,900 6,076.32 0 0 32,550 34,800 30,300
11/05/2026 32,550 -0.4 (-1.21%) 609,700 19,567.65 0 0 32,950 35,250 30,650
08/05/2026 32,950 -1.55 (-4.49%) 801,600 26,819.51 54,800 1,759.08 34,500 36,900 32,100
07/05/2026 34,500 -0.3 (-0.86%) 224,800 7,786.64 0 0 34,800 37,200 32,400
06/05/2026 34,800 0.05 (0.14%) 217,800 7,563.52 0 0 34,750 37,150 32,350
05/05/2026 34,750 -0.1 (-0.29%) 187,000 6,480.61 0 0 34,850 37,250 32,450
04/05/2026 34,850 0.2 (0.58%) 387,700 13,574.71 0 0 34,650 37,050 32,250
29/04/2026 34,650 -0.15 (-0.43%) 262,800 9,053.62 0 0 34,800 37,200 32,400
28/04/2026 34,800 -0.65 (-1.83%) 488,800 17,163.6 0 0 35,450 37,900 33,000
24/04/2026 35,450 1.35 (3.96%) 870,300 29,885.11 0 0 34,100 36,450 31,750
23/04/2026 34,100 -1.65 (-4.62%) 2,274,200 77,434.07 0 0 35,750 38,250 33,250
22/04/2026 35,750 -0.15 (-0.42%) 215,700 7,706.6 0 0 35,900 38,400 33,400
21/04/2026 35,900 -0.25 (-0.69%) 310,000 11,169.45 0 0 36,150 38,650 33,650
20/04/2026 36,150 0.1 (0.28%) 136,800 4,956.58 0 0 36,050 38,550 33,550
17/04/2026 36,050 -0.15 (-0.41%) 269,600 9,734.78 0 0 36,200 38,700 33,700
16/04/2026 36,200 -0.35 (-0.96%) 354,900 12,861.1 0 0 36,550 39,100 34,000
15/04/2026 36,550 -0.4 (-1.08%) 341,500 12,567.98 0 0 36,950 39,500 34,400
14/04/2026 36,950 -0.35 (-0.94%) 367,300 13,598.1 0 0 37,300 39,900 34,700
13/04/2026 37,300 0.35 (0.95%) 350,600 13,017.65 0 0 36,950 39,500 34,400
10/04/2026 36,950 0.1 (0.27%) 189,300 6,988.96 0 0 36,850 39,400 34,300
09/04/2026 36,850 -0.3 (-0.81%) 221,900 8,203.55 0 0 37,150 39,750 34,550
08/04/2026 37,150 1.05 (2.91%) 283,500 10,469.41 0 0 36,100 38,600 33,600
07/04/2026 36,100 0.15 (0.42%) 181,100 6,527.1 0 0 35,950 38,450 33,450
06/04/2026 35,950 -1.2 (-3.23%) 651,200 23,537.38 0 0 37,150 39,750 34,550
03/04/2026 37,150 -0.85 (-2.24%) 308,000 11,564.68 0 0 38,000 40,650 35,350
02/04/2026 38,000 0.4 (1.06%) 359,500 13,547.76 0 0 37,600 40,200 35,000
01/04/2026 37,600 -0.6 (-1.57%) 563,700 21,358.8 0 0 38,200 40,850 35,550
31/03/2026 38,200 -1 (-2.55%) 637,900 24,639.63 0 0 39,200 41,900 36,500
30/03/2026 39,200 0.45 (1.16%) 857,000 33,809.28 0 0 38,750 41,450 36,050
27/03/2026 38,750 0.25 (0.65%) 653,100 25,298.75 0 0 38,500 41,150 35,850
26/03/2026 38,500 -0.85 (-2.16%) 526,700 20,511.38 0 0 39,350 42,100 36,600
25/03/2026 39,350 2.55 (6.93%) 1,591,500 61,760.2 0 0 36,800 39,350 34,250
24/03/2026 36,800 1.45 (4.1%) 624,000 22,918.52 0 0 35,350 37,800 32,900
23/03/2026 35,350 -1.1 (-3.02%) 384,200 13,665.32 0 0 36,450 39,000 33,900
20/03/2026 36,450 0.7 (1.96%) 828,000 30,403.92 0 0 35,750 38,250 33,250
19/03/2026 35,750 -0.6 (-1.65%) 392,900 14,082.87 0 0 36,350 38,850 33,850
18/03/2026 36,350 0.65 (1.82%) 389,700 13,994.79 0 0 35,700 38,150 33,250
17/03/2026 35,700 -0.1 (-0.28%) 453,100 16,292.3 0 0 35,800 38,300 33,300
16/03/2026 35,800 -0.8 (-2.19%) 418,200 15,113.63 0 0 36,600 39,150 34,050
13/03/2026 36,600 -0.75 (-2.01%) 701,500 26,105.19 0 0 37,350 39,950 34,750
12/03/2026 37,350 0.7 (1.91%) 556,700 20,561.49 0 0 36,650 39,200 34,100
11/03/2026 36,650 1.25 (3.53%) 738,100 27,080.86 0 0 35,400 37,850 32,950
10/03/2026 35,400 0.8 (2.31%) 1,370,900 48,056.04 0 0 34,600 37,000 32,200
09/03/2026 34,600 -2.6 (-6.99%) 956,500 33,095.81 0 0 37,200 39,800 34,600
06/03/2026 37,200 -1.8 (-4.62%) 945,400 35,833.91 0 0 39,000 41,700 36,300
05/03/2026 39,000 -0.85 (-2.13%) 1,180,400 46,759.79 0 0 39,850 42,600 37,100
04/03/2026 39,850 -2.95 (-6.89%) 2,542,000 102,605.1 0 0 42,800 45,750 39,850
03/03/2026 42,800 -0.25 (-0.58%) 1,539,000 66,138.5 0 0 43,050 46,050 40,050
02/03/2026 43,050 2.8 (6.96%) 2,462,700 102,646.17 0 0 40,250 43,050 37,450
27/02/2026 40,250 -0.15 (-0.37%) 869,300 35,482.36 0 0 40,400 43,200 37,600
26/02/2026 40,400 0.6 (1.51%) 1,107,600 44,766.4 0 0 39,800 42,550 37,050
25/02/2026 39,800 1.35 (3.51%) 1,376,200 54,778.69 0 0 38,450 41,100 35,800
24/02/2026 38,450 -0.5 (-1.28%) 590,200 22,829.22 0 0 38,950 41,650 36,250

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