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 23,300 -0.2 (-0.85%) 4,700 109.71 0 0 23,500 27,000 20,000
17/09/2026 23,500 0.4 (1.73%) 201 4.72 0 0 23,100 26,500 19,700
16/09/2026 23,400 0.3 (1.3%) 7,000 161.84 0 0 23,100 26,500 19,700
15/09/2026 23,300 0.2 (0.87%) 31,900 737.63 0 0 23,100 26,500 19,700
14/09/2026 23,500 0 (0%) 9,402 217.48 0 0 23,500 27,000 20,000
11/09/2026 23,500 0 (0%) 117 2.75 0 0 23,500 27,000 20,000
10/09/2026 23,600 0 (0%) 800 18.8 0 0 23,600 27,100 20,100
09/09/2026 23,600 0 (0%) 11,000 259.6 0 0 23,600 27,100 20,100
08/09/2026 23,300 -0.3 (-1.27%) 27,602 650.73 0 0 23,600 27,100 20,100
07/09/2026 23,700 0.6 (2.6%) 12,701 299.24 0 0 23,100 26,500 19,700
04/09/2026 23,300 0.1 (0.43%) 9,100 210.1 0 0 23,200 26,600 19,800
03/09/2026 23,600 0.1 (0.43%) 12,702 294.81 0 0 23,500 27,000 20,000
28/08/2026 23,400 0.1 (0.43%) 15,101 355.06 0 0 23,300 26,700 19,900
27/08/2026 23,600 0.3 (1.29%) 11,284 262.92 0 0 23,300 26,700 19,900
26/08/2026 23,500 0.2 (0.86%) 4,801 111.88 0 0 23,300 26,700 19,900
25/08/2026 23,700 0 (0%) 1,102 25.72 0 0 23,700 27,200 20,200
24/08/2026 23,400 0 (0%) 3,402 80.54 0 0 23,400 26,900 19,900
21/08/2026 23,200 -0.1 (-0.43%) 15,904 372.34 0 0 23,300 26,700 19,900
20/08/2026 23,200 0.1 (0.43%) 3,600 83.76 0 0 23,100 26,500 19,700
19/08/2026 23,400 0.1 (0.43%) 16,600 382.85 0 0 23,300 26,700 19,900
18/08/2026 23,500 0.4 (1.73%) 1,600 37.2 0 0 23,100 26,500 19,700
17/08/2026 23,400 0.1 (0.43%) 25,524 590.02 0 0 23,300 26,700 19,900
14/08/2026 23,600 0.1 (0.43%) 8,200 191 0 0 23,500 27,000 20,000
13/08/2026 23,400 0.1 (0.43%) 1,403 32.95 0 0 23,300 26,700 19,900
12/08/2026 23,300 -0.1 (-0.43%) 8,800 205.31 0 0 23,400 26,900 19,900
11/08/2026 23,400 -0.3 (-1.27%) 5,000 117.21 0 0 23,700 27,200 20,200
10/08/2026 23,500 -0.3 (-1.26%) 21,307 503.96 0 0 23,800 27,300 20,300
07/08/2026 23,800 0 (0%) 4,600 109.48 0 0 23,800 27,300 20,300
06/08/2026 23,500 -0.3 (-1.26%) 82,903 1,969.23 0 0 23,800 27,300 20,300
05/08/2026 23,900 0.1 (0.42%) 29,505 702.18 0 0 23,800 27,300 20,300
04/08/2026 23,800 0 (0%) 3,505 83.46 0 0 23,800 27,300 20,300
03/08/2026 23,800 0.1 (0.42%) 18,156 432.75 0 0 23,700 27,200 20,200
31/07/2026 23,600 0.1 (0.43%) 22,624 537.2 0 0 23,500 27,000 20,000
30/07/2026 23,500 0.1 (0.43%) 4,900 115.11 0 0 23,400 26,900 19,900
29/07/2026 23,400 0.5 (2.18%) 200 4.68 0 0 22,900 26,300 19,500
28/07/2026 23,300 0.1 (0.43%) 9,800 224.14 0 0 23,200 26,600 19,800
27/07/2026 23,500 0.3 (1.29%) 3,301 76.6 0 0 23,200 26,600 19,800
24/07/2026 23,200 0.4 (1.75%) 2,900 67.28 0 0 22,800 26,200 19,400
23/07/2026 23,300 0.6 (2.64%) 20,800 474.85 0 0 22,700 26,100 19,300
22/07/2026 23,300 0.4 (1.75%) 11,501 261.12 0 0 22,900 26,300 19,500
21/07/2026 23,400 0.2 (0.86%) 25,100 575.94 7,020,729 165,689.2 23,200 26,600 19,800
20/07/2026 23,500 0.1 (0.43%) 48,300 1,122.92 0 0 23,400 26,900 19,900
17/07/2026 23,600 0.2 (0.85%) 1,200 28.03 0 0 23,400 26,900 19,900
16/07/2026 23,300 -0.4 (-1.69%) 6,710 156.89 0 0 23,700 27,200 20,200
15/07/2026 23,700 0.3 (1.28%) 600 14.23 0 0 23,400 26,900 19,900
14/07/2026 23,600 0.1 (0.43%) 15,600 364.42 0 0 23,500 27,000 20,000
13/07/2026 23,700 0.1 (0.42%) 22,820 536.98 0 0 23,600 27,100 20,100
10/07/2026 23,600 -0.1 (-0.42%) 3,900 92.08 0 0 23,700 27,200 20,200
09/07/2026 23,900 0.2 (0.84%) 7,300 173.18 0 0 23,700 27,200 20,200
08/07/2026 23,700 0.1 (0.42%) 3,610 85.62 0 0 23,600 27,100 20,100
07/07/2026 23,500 -0.4 (-1.67%) 3,200 75.52 0 0 23,900 27,400 20,400
06/07/2026 23,900 0.3 (1.27%) 40,462 968.48 0 0 23,600 27,100 20,100
03/07/2026 23,600 -0.1 (-0.42%) 17,200 405.77 0 0 23,700 27,200 20,200
02/07/2026 23,800 0.2 (0.85%) 8,100 192.35 0 0 23,600 27,100 20,100
01/07/2026 23,600 -0.2 (-0.84%) 11,700 276.23 0 0 23,800 27,300 20,300
30/06/2026 23,800 0.3 (1.28%) 8,200 195.13 0 0 23,500 27,000 20,000
29/06/2026 23,500 0 (0%) 10,300 242.05 0 0 23,500 27,000 20,000
26/06/2026 23,400 -0.4 (-1.68%) 28,300 664.5 0 0 23,800 27,300 20,300
25/06/2026 23,500 0 (0%) 2,100 50.04 0 0 23,500 27,000 20,000
24/06/2026 23,500 -0.1 (-0.42%) 13,000 305.5 0 0 23,600 27,100 20,100
23/06/2026 23,700 -0.2 (-0.84%) 15,500 365.7 0 0 23,900 27,400 20,400
22/06/2026 23,900 0.4 (1.7%) 7,400 176.86 0 0 23,500 27,000 20,000
19/06/2026 23,900 0.3 (1.27%) 15,100 355.05 0 0 23,600 27,100 20,100
18/06/2026 23,500 -0.2 (-0.84%) 39,810 937.67 0 0 23,700 27,200 20,200
17/06/2026 23,600 -0.4 (-1.67%) 9,310 220.43 0 0 24,000 27,600 20,400
16/06/2026 24,000 0.5 (2.13%) 11,360 272.32 0 0 23,500 27,000 20,000
15/06/2026 23,500 0 (0%) 17,703 416.2 0 0 23,500 27,000 20,000
12/06/2026 23,500 0 (0%) 6,600 155.19 0 0 23,500 27,000 20,000
11/06/2026 23,500 0 (0%) 8,200 192.7 0 0 23,500 27,000 20,000
10/06/2026 23,500 0 (0%) 10,022 235.77 0 0 23,500 27,000 20,000
09/06/2026 23,900 0.1 (0.42%) 5,210 122.61 0 0 23,800 27,300 20,300
08/06/2026 23,800 -0.1 (-0.42%) 8,650 205.91 8,995 183.5 23,900 27,400 20,400
05/06/2026 23,900 0 (0%) 3,940 94.13 0 0 23,900 27,400 20,400
04/06/2026 23,900 0.1 (0.42%) 56,820 1,359.82 0 0 23,800 27,300 20,300
03/06/2026 23,800 0 (0%) 26,900 640.4 0 0 23,800 27,300 20,300
02/06/2026 23,900 0 (0%) 23,000 548.33 0 0 23,900 27,400 20,400
01/06/2026 23,900 0.2 (0.84%) 21,500 513.14 0 0 23,700 27,200 20,200
29/05/2026 23,700 0.4 (1.72%) 19,901 471.18 0 0 23,300 26,700 19,900
28/05/2026 23,300 0 (0%) 8,625 201.13 0 0 23,300 26,700 19,900
27/05/2026 23,900 0.5 (2.14%) 28,100 654.82 0 0 23,400 26,900 19,900
26/05/2026 23,700 0.3 (1.28%) 1,311 30.71 0 0 23,400 26,900 19,900
25/05/2026 23,700 0.2 (0.85%) 21,303 497.91 0 0 23,500 27,000 20,000
22/05/2026 23,300 0.1 (0.43%) 600 14.1 0 0 23,200 26,600 19,800
21/05/2026 23,700 0.4 (1.72%) 3,503 81.35 0 0 23,300 26,700 19,900
20/05/2026 23,500 0 (0%) 27,900 649.59 0 0 23,500 27,000 20,000
19/05/2026 23,800 0.1 (0.42%) 9,301 218.59 0 0 23,700 27,200 20,200
18/05/2026 23,800 0 (0%) 16,425 389.38 0 0 23,800 27,300 20,300
15/05/2026 23,900 0.3 (1.27%) 10,300 245.47 0 0 23,600 27,100 20,100
14/05/2026 23,900 -0.1 (-0.42%) 30,800 727.79 0 0 24,000 27,600 20,400
13/05/2026 24,000 0.1 (0.42%) 3,900 93.7 0 0 23,900 27,400 20,400
12/05/2026 24,000 0.1 (0.42%) 13,600 324.4 0 0 23,900 27,400 20,400
11/05/2026 23,900 -0.2 (-0.83%) 15,600 372.51 0 0 24,100 27,700 20,500
08/05/2026 24,000 0 (0%) 29,634 713.91 0 0 24,000 27,600 20,400
07/05/2026 24,100 0.3 (1.26%) 36,920 886.47 0 0 23,800 27,300 20,300
06/05/2026 23,900 0.1 (0.42%) 2,702 64.33 0 0 23,800 27,300 20,300
05/05/2026 23,700 -0.3 (-1.25%) 2,600 61.88 0 0 24,000 27,600 20,400
04/05/2026 24,000 0.6 (2.56%) 8,514 204.03 0 0 23,400 26,900 19,900
29/04/2026 23,800 0.2 (0.85%) 11,505 268.67 0 0 23,600 27,100 20,100
28/04/2026 23,600 -0.3 (-1.26%) 1,101 26. 0 0 23,900 27,400 20,400
24/04/2026 23,800 -0.3 (-1.24%) 4,121 98.31 0 0 24,100 27,700 20,500
23/04/2026 24,200 0.5 (2.11%) 8,100 195.32 0 0 23,700 27,200 20,200
22/04/2026 24,000 0.3 (1.27%) 3,243 76.93 0 0 23,700 27,200 20,200
21/04/2026 24,000 0.2 (0.84%) 7,200 170.8 0 0 23,800 27,300 20,300
20/04/2026 24,000 0.2 (0.84%) 20,605 490.97 0 0 23,800 27,300 20,300
17/04/2026 24,200 0 (0%) 21,306 507.32 0 0 24,200 27,800 20,600
16/04/2026 24,300 0 (0%) 1,110 26.83 0 0 24,300 27,900 20,700
15/04/2026 24,300 0 (0%) 23,225 563.66 0 0 24,300 27,900 20,700
14/04/2026 24,300 0 (0%) 501 12.18 0 0 24,300 27,900 20,700
13/04/2026 24,500 0.7 (2.94%) 31,636 769.26 0 0 23,800 27,300 20,300
10/04/2026 24,000 -0.1 (-0.41%) 14,300 340.37 0 0 24,100 27,700 20,500
09/04/2026 24,200 0.1 (0.41%) 2,068 49.85 0 0 24,100 27,700 20,500
08/04/2026 24,000 0.2 (0.84%) 15,800 380.63 0 0 23,800 27,300 20,300
07/04/2026 23,300 -0.3 (-1.27%) 1,001 23.77 0 0 23,600 27,100 20,100
06/04/2026 23,500 -0.3 (-1.26%) 8,534 201.45 0 0 23,800 27,300 20,300
03/04/2026 24,000 -0.1 (-0.41%) 6,401 152.43 0 0 24,100 27,700 20,500
02/04/2026 24,300 0.1 (0.41%) 6,200 149.54 0 0 24,200 27,800 20,600
01/04/2026 24,100 0.2 (0.84%) 12,600 305.23 0 0 23,900 27,400 20,400
31/03/2026 24,100 0.4 (1.69%) 31,600 754.03 0 0 23,700 27,200 20,200
30/03/2026 23,900 0.3 (1.27%) 12,012 284.82 0 0 23,600 27,100 20,100
27/03/2026 23,900 0.2 (0.84%) 12,400 293.13 0 0 23,700 27,200 20,200
26/03/2026 23,500 -0.2 (-0.84%) 13,713 325.14 0 0 23,700 27,200 20,200
25/03/2026 23,700 0.3 (1.28%) 16,335 387.18 0 0 23,400 26,900 19,900
24/03/2026 23,900 0.2 (0.84%) 19,932 467.24 0 0 23,700 27,200 20,200
23/03/2026 24,500 0.5 (2.08%) 37,600 892.28 0 0 24,000 27,600 20,400
20/03/2026 23,800 0 (0%) 30,535 731.83 0 0 23,800 27,300 20,300
19/03/2026 23,800 -0.4 (-1.65%) 4,312 102.8 0 0 24,200 27,800 20,600
18/03/2026 23,900 0 (0%) 3,504 84.64 0 0 23,900 27,400 20,400

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