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 10,100 -0.05 (-0.49%) 854,800 8,673.29 0 0 10,150 10,850 9,440
21/08/2026 10,150 0.15 (1.5%) 617,900 6,227.24 0 0 10,000 10,700 9,300
20/08/2026 10,000 0.04 (0.4%) 555,700 5,560.98 0 0 9,960 10,650 9,270
19/08/2026 9,960 -0.04 (-0.4%) 456,200 4,528.64 0 0 10,000 10,700 9,300
18/08/2026 10,000 -0.05 (-0.5%) 517,700 5,172.41 0 0 10,050 10,750 9,350
17/08/2026 10,050 0 (0%) 454,700 4,550.58 0 0 10,050 10,750 9,350
14/08/2026 10,050 0 (0%) 443,700 4,453.78 0 0 10,050 10,750 9,350
13/08/2026 10,050 -0.15 (-1.47%) 360,600 3,654.23 8,787,103 90,595.42 10,200 10,900 9,490
12/08/2026 10,200 0.05 (0.49%) 231,100 2,345.28 4,200,000 42,000 10,150 10,850 9,440
11/08/2026 10,150 0.05 (0.5%) 342,800 3,475.86 7,108,266 71,082.66 10,100 10,800 9,400
10/08/2026 10,100 0.05 (0.5%) 736,000 7,432.31 14,989,694 149,913.19 10,050 10,750 9,350
07/08/2026 10,050 0.07 (0.7%) 450,600 4,538.57 0 0 9,980 10,650 9,290
06/08/2026 9,980 -0.07 (-0.7%) 443,700 4,437.7 0 0 10,050 10,750 9,350
05/08/2026 10,050 -0.05 (-0.5%) 519,900 5,226.43 0 0 10,100 10,800 9,400
04/08/2026 10,100 0 (0%) 253,600 2,552.8 0 0 10,100 10,800 9,400
03/08/2026 10,100 0 (0%) 527,600 5,330.73 0 0 10,100 10,800 9,400
31/07/2026 10,100 -0.15 (-1.46%) 691,400 6,969.43 0 0 10,250 10,950 9,540
30/07/2026 10,250 0.34 (3.43%) 571,900 5,767.66 0 0 9,910 10,600 9,220
29/07/2026 9,910 0.11 (1.12%) 405,500 4,039.27 0 0 9,800 10,450 9,120
28/07/2026 9,800 -0.1 (-1.01%) 683,400 6,683.12 0 0 9,900 10,550 9,210
27/07/2026 9,900 -0.15 (-1.49%) 655,800 6,551.27 0 0 10,050 10,750 9,350
24/07/2026 10,050 0 (0%) 343,500 3,440.35 0 0 10,050 10,750 9,350
23/07/2026 10,050 0.05 (0.5%) 518,700 5,202.46 0 0 10,000 10,700 9,300
22/07/2026 10,000 -0.1 (-0.99%) 737,600 7,430.19 0 0 10,100 10,800 9,400
21/07/2026 10,100 0.1 (1%) 606,800 6,116.05 0 0 10,000 10,700 9,300
20/07/2026 10,000 -0.4 (-3.85%) 977,500 9,949.95 1,610,000 16,744 10,400 11,100 9,680
17/07/2026 10,400 -0.15 (-1.42%) 248,100 2,599.98 0 0 10,550 11,250 9,820
16/07/2026 10,550 0 (0%) 920,000 9,650.34 0 0 10,550 11,250 9,820
15/07/2026 10,550 -0.15 (-1.4%) 570,400 6,073.76 0 0 10,700 11,400 9,960
14/07/2026 10,700 0.1 (0.94%) 997,500 10,553.91 0 0 10,600 11,300 9,860
13/07/2026 10,600 -0.25 (-2.3%) 1,133,800 12,136.51 0 0 10,850 11,600 10,100
10/07/2026 10,850 -0.45 (-3.98%) 1,701,200 18,847.56 0 0 11,300 12,050 10,550
09/07/2026 11,300 -0.1 (-0.88%) 502,400 5,692.25 0 0 11,400 12,150 10,650
08/07/2026 11,400 0.1 (0.88%) 905,900 10,313.03 0 0 11,300 12,050 10,550
07/07/2026 11,300 0.1 (0.89%) 740,700 8,329.99 0 0 11,200 11,950 10,450
06/07/2026 11,200 -0.35 (-3.03%) 1,202,900 13,778.95 0 0 11,550 12,350 10,750
03/07/2026 11,550 -0.05 (-0.43%) 975,500 11,290.35 0 0 11,600 12,400 10,800
02/07/2026 11,600 0 (0%) 710,200 8,275.68 0 0 11,600 12,400 10,800
01/07/2026 11,600 0.2 (1.75%) 2,284,500 26,663.69 0 0 11,400 12,150 10,650
30/06/2026 11,400 0.1 (0.88%) 633,500 7,155.58 0 0 11,300 12,050 10,550
29/06/2026 11,300 -0.05 (-0.44%) 869,000 9,841.71 2,420,000 27,467 11,350 12,100 10,600
26/06/2026 11,350 -0.05 (-0.44%) 732,200 8,272.23 0 0 11,400 12,150 10,650
25/06/2026 11,400 0.3 (2.7%) 2,754,000 31,403.67 0 0 11,100 11,850 10,350
24/06/2026 11,100 0.15 (1.37%) 1,119,300 12,412.5 0 0 10,950 11,700 10,200
23/06/2026 10,950 0.05 (0.46%) 788,600 8,635.84 0 0 10,900 11,650 10,150
22/06/2026 10,900 0.05 (0.46%) 587,700 6,385.21 0 0 10,850 11,600 10,100
19/06/2026 10,850 -0.2 (-1.81%) 2,022,600 22,201.5 183,100 1,904.24 11,050 11,800 10,300
18/06/2026 11,050 -0.1 (-0.9%) 707,100 7,862.58 0 0 11,150 11,900 10,400
17/06/2026 11,150 0.15 (1.36%) 801,600 8,839.89 0 0 11,000 11,750 10,250
16/06/2026 11,000 0 (0%) 681,800 7,498.8 0 0 11,000 11,750 10,250
15/06/2026 11,000 0.1 (0.92%) 683,900 7,559.45 0 0 10,900 11,650 10,150
12/06/2026 10,900 0.1 (0.93%) 1,389,400 15,268.61 0 0 10,800 11,550 10,050
11/06/2026 10,800 -0.15 (-1.37%) 453,900 4,923.12 0 0 10,950 11,700 10,200
10/06/2026 10,950 0.3 (2.82%) 1,956,200 21,475.69 0 0 10,650 11,350 9,910
09/06/2026 10,650 0.2 (1.91%) 582,600 6,150.43 0 0 10,450 11,150 9,720
08/06/2026 10,450 -0.25 (-2.34%) 725,700 7,636.77 0 0 10,700 11,400 9,960
05/06/2026 10,700 0 (0%) 623,000 6,683.13 0 0 10,700 11,400 9,960
04/06/2026 10,700 0.25 (2.39%) 1,019,000 10,776.3 0 0 10,450 11,150 9,720
03/06/2026 10,450 0.05 (0.48%) 887,800 9,213.3 0 0 10,400 11,100 9,680
02/06/2026 10,400 -0.05 (-0.48%) 718,900 7,447.31 0 0 10,450 11,150 9,720
01/06/2026 10,450 0 (0%) 436,600 4,576.23 200,000 2,230 10,450 11,150 9,720
29/05/2026 10,450 0.05 (0.48%) 778,000 8,181.93 0 0 10,400 11,100 9,680
28/05/2026 10,400 -0.4 (-3.7%) 1,664,700 17,567.02 200,000 2,260 10,800 11,550 10,050
27/05/2026 10,800 -0.05 (-0.46%) 789,700 8,535.04 0 0 10,850 11,600 10,100
26/05/2026 10,850 0.7 (6.9%) 3,730,500 40,271.49 0 0 10,150 10,850 9,440
25/05/2026 10,150 0.05 (0.5%) 119,900 1,212.57 0 0 10,100 10,800 9,400
22/05/2026 10,100 0 (0%) 316,200 3,185.37 0 0 10,100 10,800 9,400
21/05/2026 10,100 0 (0%) 102,100 1,032.46 0 0 10,100 10,800 9,400
20/05/2026 10,100 -0.1 (-0.98%) 582,600 5,892.7 0 0 10,200 10,900 9,490
19/05/2026 10,200 -0.05 (-0.49%) 302,800 3,084.76 0 0 10,250 10,950 9,540
18/05/2026 10,250 0.05 (0.49%) 265,600 2,708.72 0 0 10,200 10,900 9,490
15/05/2026 10,200 -0.05 (-0.49%) 217,900 2,224.54 0 0 10,250 10,950 9,540
14/05/2026 10,250 0.05 (0.49%) 197,500 2,017.61 0 0 10,200 10,900 9,490
13/05/2026 10,200 0 (0%) 248,100 2,527.26 0 0 10,200 10,900 9,490
12/05/2026 10,200 0.05 (0.49%) 238,300 2,424.56 0 0 10,150 10,850 9,440
11/05/2026 10,150 0 (0%) 429,500 4,388.38 0 0 10,150 10,850 9,440
08/05/2026 10,150 0 (0%) 262,700 2,668.45 0 0 10,150 10,850 9,440
07/05/2026 10,150 0 (0%) 453,800 4,631.96 0 0 10,150 10,850 9,440
06/05/2026 10,150 -0.05 (-0.49%) 276,900 2,808.25 0 0 10,200 10,900 9,490
05/05/2026 10,200 0 (0%) 273,500 2,775.63 100,000 949 10,200 10,900 9,490
04/05/2026 10,200 -0.05 (-0.49%) 263,300 2,691.56 0 0 10,250 10,950 9,540
29/04/2026 10,250 0 (0%) 335,800 3,434.71 0 0 10,250 10,950 9,540
28/04/2026 10,250 0 (0%) 377,200 3,877.67 0 0 10,250 10,950 9,540
24/04/2026 10,250 0 (0%) 280,300 2,869.82 0 0 10,250 10,950 9,540
23/04/2026 10,250 0 (0%) 565,900 5,843.07 0 0 10,250 10,950 9,540
22/04/2026 10,250 -0.05 (-0.49%) 483,300 4,977.05 0 0 10,300 11,000 9,580
21/04/2026 10,300 -0.2 (-1.9%) 577,400 5,987.27 0 0 10,500 11,200 9,770
20/04/2026 10,500 0.05 (0.48%) 982,500 10,292.86 0 0 10,450 11,150 9,720
17/04/2026 10,450 0.1 (0.97%) 625,200 6,572.86 0 0 10,350 11,050 9,630
16/04/2026 10,350 -0.05 (-0.48%) 376,500 3,909.12 0 0 10,400 11,100 9,680
15/04/2026 10,400 0 (0%) 383,800 3,996.11 0 0 10,400 11,100 9,680
14/04/2026 10,400 0.05 (0.48%) 377,200 3,945.27 0 0 10,350 11,050 9,630
13/04/2026 10,350 0.05 (0.49%) 401,300 4,147.8 0 0 10,300 11,000 9,580
10/04/2026 10,300 0 (0%) 479,700 4,959.85 0 0 10,300 11,000 9,580
09/04/2026 10,300 -0.15 (-1.44%) 201,800 2,077.05 0 0 10,450 11,150 9,720
08/04/2026 10,450 0.35 (3.47%) 796,100 8,233.5 0 0 10,100 10,800 9,400
07/04/2026 10,100 0.05 (0.5%) 139,500 1,406.67 9,960,000 99,600 10,050 10,750 9,350
06/04/2026 10,050 0.1 (1.01%) 488,100 4,930.63 0 0 9,950 10,600 9,260
03/04/2026 9,950 -0.1 (-1.%) 189,800 1,893.81 0 0 10,050 10,750 9,350
02/04/2026 10,050 -0.05 (-0.5%) 476,500 4,763.59 0 0 10,100 10,800 9,400
01/04/2026 10,100 0 (0%) 429,500 4,367.03 0 0 10,100 10,800 9,400
31/03/2026 10,100 0.05 (0.5%) 267,800 2,691.82 3,600,000 36,000 10,050 10,750 9,350
30/03/2026 10,050 -0.05 (-0.5%) 171,100 1,707.45 6,700,000 67,000 10,100 10,800 9,400
27/03/2026 10,100 0.15 (1.51%) 317,300 3,174.07 0 0 9,950 10,600 9,260
26/03/2026 9,950 0.03 (0.3%) 135,900 1,352.22 0 0 9,920 10,600 9,230
25/03/2026 9,920 0.06 (0.61%) 204,300 2,024.51 0 0 9,860 10,550 9,170
24/03/2026 9,860 0.35 (3.68%) 186,500 1,827.31 0 0 9,510 10,150 8,850
23/03/2026 9,510 -0.48 (-4.8%) 605,300 5,842.37 0 0 9,990 10,650 9,300
20/03/2026 9,990 -0.11 (-1.09%) 305,900 3,058.03 0 0 10,100 10,800 9,400
19/03/2026 10,100 0.05 (0.5%) 348,300 3,513.16 0 0 10,050 10,750 9,350
18/03/2026 10,050 0 (0%) 190,500 1,928.38 5,800,000 58,000 10,050 10,750 9,350
17/03/2026 10,050 0.05 (0.5%) 250,600 2,540.75 21,040,000 210,400 10,000 10,700 9,300
16/03/2026 10,000 0 (0%) 213,400 2,138.3 7,105,930 71,059.3 10,000 10,700 9,300
13/03/2026 10,000 -0.05 (-0.5%) 238,000 2,383.51 0 0 10,050 10,750 9,350
12/03/2026 10,050 -0.1 (-0.99%) 318,700 3,207.91 0 0 10,150 10,850 9,440
11/03/2026 10,150 0.35 (3.57%) 471,300 4,714.75 0 0 9,800 10,450 9,120
10/03/2026 9,800 0.3 (3.16%) 622,200 6,125.28 9,960,000 99,600 9,500 10,150 8,840
09/03/2026 9,500 -0.7 (-6.86%) 1,866,600 17,756.9 0 0 10,200 10,900 9,490
06/03/2026 10,200 -0.2 (-1.92%) 517,000 5,322.96 0 0 10,400 11,100 9,680
05/03/2026 10,400 0 (0%) 379,400 3,946.97 0 0 10,400 11,100 9,680
04/03/2026 10,400 -0.1 (-0.95%) 892,300 9,254.29 8,040,000 84,822 10,500 11,200 9,770
03/03/2026 10,500 -0.05 (-0.47%) 645,800 6,782.76 1,200,000 12,660 10,550 11,250 9,820
02/03/2026 10,550 -0.25 (-2.31%) 1,125,600 11,782.46 9,220,000 99,576 10,800 11,550 10,050
27/02/2026 10,800 -0.1 (-0.92%) 246,900 2,673.74 0 0 10,900 11,650 10,150
26/02/2026 10,900 -0.05 (-0.46%) 310,900 3,390.15 0 0 10,950 11,700 10,200
25/02/2026 10,950 0.1 (0.92%) 497,000 5,411.12 0 0 10,850 11,600 10,100
24/02/2026 10,850 -0.1 (-0.91%) 350,000 3,786.09 0 0 10,950 11,700 10,200

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