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 14,300 0 (0%) 162,700 2,343. 0 0 14,300 15,300 13,300
17/09/2026 14,300 -0.05 (-0.35%) 83,500 1,201.62 0 0 14,350 15,350 13,350
16/09/2026 14,350 0 (0%) 74,500 1,055.25 0 0 14,350 15,350 13,350
15/09/2026 14,350 0.2 (1.41%) 81,000 1,150.2 0 0 14,150 15,100 13,200
14/09/2026 14,150 -0.45 (-3.08%) 267,700 3,820.63 0 0 14,600 15,600 13,600
11/09/2026 14,600 -0.15 (-1.02%) 230,200 3,388.24 0 0 14,750 15,750 13,750
10/09/2026 14,750 0 (0%) 239,800 3,597.16 0 0 14,750 15,750 13,750
09/09/2026 14,750 0.55 (3.87%) 218,000 3,141.6 0 0 14,200 15,150 13,250
08/09/2026 14,200 0.15 (1.07%) 191,700 2,688.2 0 0 14,050 15,000 13,100
07/09/2026 14,050 0.2 (1.44%) 108,300 1,516.75 0 0 13,850 14,800 12,900
04/09/2026 13,850 0.05 (0.36%) 50,800 702.02 0 0 13,800 14,750 12,850
03/09/2026 13,800 -0.35 (-2.47%) 42,600 592.51 0 0 14,150 15,100 13,200
28/08/2026 14,150 0.05 (0.35%) 115,900 1,629.52 0 0 14,100 15,050 13,150
27/08/2026 14,100 0.15 (1.08%) 158,300 2,216.3 0 0 13,950 14,900 13,000
26/08/2026 13,950 -0.05 (-0.36%) 84,400 1,176.05 0 0 14,000 14,950 13,050
25/08/2026 14,000 -0.15 (-1.06%) 132,000 1,846.46 0 0 14,150 15,100 13,200
24/08/2026 14,150 0.1 (0.71%) 111,300 1,569.05 0 0 14,050 15,000 13,100
21/08/2026 14,050 -0.15 (-1.06%) 429,800 6,027.37 0 0 14,200 15,150 13,250
20/08/2026 14,200 0.55 (4.03%) 109,100 1,536.89 0 0 13,650 14,600 12,700
19/08/2026 13,650 0.15 (1.11%) 63,700 886.01 0 0 13,500 14,400 12,600
18/08/2026 14,450 -0.05 (-0.34%) 117,300 1,691.66 0 0 14,500 15,500 13,500
17/08/2026 14,500 0.35 (2.47%) 95,200 1,365.2 0 0 14,150 15,100 13,200
14/08/2026 14,150 0.15 (1.07%) 104,700 1,462.72 180,000 2,520 14,000 14,950 13,050
13/08/2026 14,000 0 (0%) 186,800 2,594.88 0 0 14,000 14,950 13,050
12/08/2026 14,000 0.1 (0.72%) 65,500 912.54 197,000 2,738.3 13,900 14,850 12,950
11/08/2026 13,900 0.1 (0.72%) 131,200 1,822.25 0 0 13,800 14,750 12,850
10/08/2026 13,800 0.45 (3.37%) 134,000 1,842.09 0 0 13,350 14,250 12,450
07/08/2026 13,350 -0.25 (-1.84%) 88,800 1,191.41 0 0 13,600 14,550 12,650
06/08/2026 13,600 -0.1 (-0.73%) 21,000 284.69 0 0 13,700 14,650 12,750
05/08/2026 13,700 -0.1 (-0.72%) 83,600 1,143.83 0 0 13,800 14,750 12,850
04/08/2026 13,800 -0.05 (-0.36%) 121,300 1,642.61 0 0 13,850 14,800 12,900
03/08/2026 13,850 0.45 (3.36%) 152,800 2,083.84 0 0 13,400 14,300 12,500
31/07/2026 13,400 -0.35 (-2.55%) 80,700 1,083.83 0 0 13,750 14,700 12,800
30/07/2026 13,750 0.15 (1.1%) 41,000 562.39 0 0 13,600 14,550 12,650
29/07/2026 13,600 0.1 (0.74%) 71,400 961.45 0 0 13,500 14,400 12,600
28/07/2026 13,500 0.35 (2.66%) 84,700 1,129.61 0 0 13,150 14,050 12,250
27/07/2026 13,150 -0.85 (-6.07%) 243,100 3,301.08 0 0 14,000 14,950 13,050
24/07/2026 14,000 -0.3 (-2.1%) 53,200 740.47 0 0 14,300 15,300 13,300
23/07/2026 14,300 0.15 (1.06%) 137,200 1,950.89 0 0 14,150 15,100 13,200
22/07/2026 14,150 0.1 (0.71%) 207,400 2,898.05 0 0 14,050 15,000 13,100
21/07/2026 14,050 -0.55 (-3.77%) 427,600 6,105.71 0 0 14,600 15,600 13,600
20/07/2026 14,600 -0.3 (-2.01%) 244,300 3,578.33 0 0 14,900 15,900 13,900
17/07/2026 14,900 0 (0%) 224,400 3,332.43 0 0 14,900 15,900 13,900
16/07/2026 14,900 0 (0%) 606,900 9,015.59 0 0 14,900 15,900 13,900
15/07/2026 14,900 -0.25 (-1.65%) 319,800 4,773.51 0 0 15,150 16,200 14,100
14/07/2026 15,150 0.45 (3.06%) 236,100 3,533.25 0 0 14,700 15,700 13,700
13/07/2026 14,700 -0.8 (-5.16%) 538,300 8,026.95 0 0 15,500 16,550 14,450
10/07/2026 15,500 -0.65 (-4.02%) 387,600 6,109.02 0 0 16,150 17,250 15,050
09/07/2026 16,150 0.7 (4.53%) 1,084,500 17,286.7 0 0 15,450 16,500 14,400
08/07/2026 15,450 1 (6.92%) 691,100 10,382.04 0 0 14,450 15,450 13,450
07/07/2026 14,450 0.05 (0.35%) 333,200 4,716.75 0 0 14,400 15,400 13,400
06/07/2026 14,400 -0.35 (-2.37%) 279,100 4,061. 0 0 14,750 15,750 13,750
03/07/2026 14,750 0.05 (0.34%) 337,200 4,954.09 0 0 14,700 15,700 13,700
02/07/2026 14,700 -0.15 (-1.01%) 243,500 3,601.38 0 0 14,850 15,850 13,850
01/07/2026 14,850 0.05 (0.34%) 154,300 2,273.82 0 0 14,800 15,800 13,800
30/06/2026 14,800 0.25 (1.72%) 386,700 5,648.33 0 0 14,550 15,550 13,550
29/06/2026 14,550 -0.35 (-2.35%) 620,700 9,009.94 0 0 14,900 15,900 13,900
26/06/2026 14,900 -0.4 (-2.61%) 631,600 9,484.99 0 0 15,300 16,350 14,250
25/06/2026 15,300 0.55 (3.73%) 2,151,600 33,666.99 25,000 393.75 14,750 15,750 13,750
24/06/2026 14,750 0.95 (6.88%) 570,500 8,414.88 0 0 13,800 14,750 12,850
23/06/2026 13,800 0.9 (6.98%) 317,000 4,306.41 0 0 12,900 13,800 12,000
22/06/2026 12,900 -0.3 (-2.27%) 47,700 619.84 0 0 13,200 14,100 12,300
19/06/2026 13,200 -0.1 (-0.75%) 9,900 128.6 0 0 13,300 14,200 12,400
18/06/2026 13,300 0.1 (0.76%) 56,400 745.8 0 0 13,200 14,100 12,300
17/06/2026 13,200 0.05 (0.38%) 44,600 585.64 0 0 13,150 14,050 12,250
16/06/2026 13,150 0.15 (1.15%) 82,800 1,079.18 0 0 13,000 13,900 12,100
15/06/2026 13,000 0.1 (0.78%) 86,100 1,109.92 0 0 12,900 13,800 12,000
12/06/2026 12,900 -0.05 (-0.39%) 49,400 634.9 0 0 12,950 13,850 12,050
11/06/2026 12,950 -0.05 (-0.38%) 4,300 55.39 0 0 13,000 13,900 12,100
10/06/2026 13,000 0 (0%) 30,300 391.69 0 0 13,000 13,900 12,100
09/06/2026 13,000 0.1 (0.78%) 73,100 928.7 0 0 12,900 13,800 12,000
08/06/2026 12,900 -0.05 (-0.39%) 51,300 660.04 0 0 12,950 13,850 12,050
05/06/2026 12,950 -0.05 (-0.38%) 17,100 221.7 0 0 13,000 13,900 12,100
04/06/2026 13,000 0.1 (0.78%) 19,500 252.16 0 0 12,900 13,800 12,000
03/06/2026 12,900 0.1 (0.78%) 48,900 632.44 0 0 12,800 13,650 11,950
02/06/2026 12,800 -0.25 (-1.92%) 69,600 898.01 0 0 13,050 13,950 12,150
01/06/2026 13,050 -0.05 (-0.38%) 69,900 904.52 0 0 13,100 14,000 12,200
29/05/2026 13,100 0.1 (0.77%) 36,400 473.64 0 0 13,000 13,900 12,100
28/05/2026 13,000 -0.1 (-0.76%) 32,400 421.59 0 0 13,100 14,000 12,200
27/05/2026 13,100 -0.1 (-0.76%) 32,100 418.32 0 0 13,200 14,100 12,300
26/05/2026 13,200 0 (0%) 93,800 1,224.43 0 0 13,200 14,100 12,300
25/05/2026 13,200 0 (0%) 36,200 474.4 0 0 13,200 14,100 12,300
22/05/2026 13,200 -0.2 (-1.49%) 11,100 147.82 0 0 13,400 14,300 12,500
21/05/2026 13,400 0.2 (1.52%) 112,700 1,473.85 0 0 13,200 14,100 12,300
20/05/2026 13,200 -0.1 (-0.75%) 51,600 672.84 0 0 13,300 14,200 12,400
19/05/2026 13,300 0.1 (0.76%) 53,600 711.79 0 0 13,200 14,100 12,300
18/05/2026 13,200 -0.1 (-0.75%) 28,000 365.39 0 0 13,300 14,200 12,400
15/05/2026 13,300 -0.05 (-0.37%) 17,000 225.87 0 0 13,350 14,250 12,450
14/05/2026 13,350 0.1 (0.75%) 5,200 69.3 0 0 13,250 14,150 12,350
13/05/2026 13,250 -0.05 (-0.38%) 90,500 1,181.99 0 0 13,300 14,200 12,400
12/05/2026 13,300 0 (0%) 22,800 301.63 0 0 13,300 14,200 12,400
11/05/2026 13,300 0.05 (0.38%) 18,400 243.96 0 0 13,250 14,150 12,350
08/05/2026 13,250 -0.05 (-0.38%) 31,900 423.03 0 0 13,300 14,200 12,400
07/05/2026 13,300 0 (0%) 41,300 555.04 0 0 13,300 14,200 12,400
06/05/2026 13,300 0.2 (1.53%) 47,700 630.01 0 0 13,100 14,000 12,200
05/05/2026 13,100 -0.45 (-3.32%) 50,700 665.16 0 0 13,550 14,450 12,650
04/05/2026 13,550 -0.15 (-1.09%) 173,600 2,343.44 0 0 13,700 14,650 12,750
29/04/2026 13,700 0.3 (2.24%) 59,800 811.52 0 0 13,400 14,300 12,500
28/04/2026 13,400 -0.4 (-2.9%) 46,500 626.79 0 0 13,800 14,750 12,850
24/04/2026 13,800 0 (0%) 17,600 239.38 0 0 13,800 14,750 12,850
23/04/2026 13,800 0.2 (1.47%) 53,900 734.28 0 0 13,600 14,550 12,650
22/04/2026 13,600 -0.15 (-1.09%) 44,200 600.08 0 0 13,750 14,700 12,800
21/04/2026 13,750 -0.15 (-1.08%) 63,100 867.69 0 0 13,900 14,850 12,950
20/04/2026 13,900 0 (0%) 52,000 712.51 0 0 13,900 14,850 12,950
17/04/2026 13,900 0.1 (0.72%) 34,400 474.72 0 0 13,800 14,750 12,850
16/04/2026 13,800 0 (0%) 51,700 719.36 473,002 6,505.58 13,800 14,750 12,850
15/04/2026 13,800 -0.15 (-1.08%) 36,100 501.21 0 0 13,950 14,900 13,000
14/04/2026 13,950 0.25 (1.82%) 46,800 648.32 600,000 8,220 13,700 14,650 12,750
13/04/2026 13,700 -0.25 (-1.79%) 62,200 858.83 0 0 13,950 14,900 13,000
10/04/2026 13,950 0.1 (0.72%) 85,200 1,183.61 0 0 13,850 14,800 12,900
09/04/2026 13,850 -0.15 (-1.07%) 45,600 628.41 0 0 14,000 14,950 13,050
08/04/2026 14,000 0.75 (5.66%) 381,400 5,220.79 0 0 13,250 14,150 12,350
07/04/2026 13,250 -0.05 (-0.38%) 9,700 127.86 0 0 13,300 14,200 12,400
06/04/2026 13,300 -0.1 (-0.75%) 32,400 426.52 0 0 13,400 14,300 12,500
03/04/2026 13,400 0 (0%) 34,900 462.17 0 0 13,400 14,300 12,500
02/04/2026 13,400 -0.1 (-0.74%) 17,800 236.23 0 0 13,500 14,400 12,600
01/04/2026 13,500 0 (0%) 51,100 691.95 0 0 13,500 14,400 12,600
31/03/2026 13,500 0.4 (3.05%) 101,500 1,341.61 0 0 13,100 14,000 12,200
30/03/2026 13,100 -0.1 (-0.76%) 52,700 685.31 0 0 13,200 14,100 12,300
27/03/2026 13,200 0.05 (0.38%) 85,200 1,122.87 450,000 5,917.5 13,150 14,050 12,250
26/03/2026 13,150 -0.05 (-0.38%) 17,000 222.05 0 0 13,200 14,100 12,300
25/03/2026 13,200 0 (0%) 274,400 3,566.18 600,000 7,920 13,200 14,100 12,300
24/03/2026 13,200 -0.1 (-0.75%) 105,500 1,382.55 0 0 13,300 14,200 12,400
23/03/2026 13,300 -0.45 (-3.27%) 338,500 4,381.61 0 0 13,750 14,700 12,800
20/03/2026 13,750 -0.1 (-0.72%) 61,200 834.64 0 0 13,850 14,800 12,900
19/03/2026 13,850 0 (0%) 42,000 576.31 0 0 13,850 14,800 12,900

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