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 32,400 0.1 (0.31%) 94,014 3,047.28 0 0 32,300 35,500 29,100
21/08/2026 32,300 -0.1 (-0.31%) 36,262 1,171.74 0 0 32,400 35,600 29,200
20/08/2026 32,400 -0.1 (-0.31%) 35,058 1,134.11 0 0 32,500 35,700 29,300
19/08/2026 32,500 -0.4 (-1.22%) 34,622 1,127.25 0 0 32,900 36,100 29,700
18/08/2026 32,900 -0.3 (-0.9%) 34,618 1,141.61 0 0 33,200 36,500 29,900
17/08/2026 33,200 -0.1 (-0.3%) 11,922 395.36 0 0 33,300 36,600 30,000
14/08/2026 33,300 -0.1 (-0.3%) 9,342 310.25 0 0 33,400 36,700 30,100
13/08/2026 33,400 -0.3 (-0.89%) 29,014 970.65 0 0 33,700 37,000 30,400
12/08/2026 33,700 0.1 (0.3%) 23,022 774.83 0 0 33,600 36,900 30,300
11/08/2026 33,600 0.1 (0.3%) 17,441 578.59 0 0 33,500 36,800 30,200
10/08/2026 33,500 0.1 (0.3%) 53,496 1,745.37 0 0 33,400 36,700 30,100
07/08/2026 33,400 0.3 (0.91%) 29,677 989.98 0 0 33,100 36,400 29,800
06/08/2026 33,100 -0.1 (-0.3%) 10,325 341.83 0 0 33,200 36,500 29,900
05/08/2026 33,200 0 (0%) 20,163 671.18 0 0 33,200 36,500 29,900
04/08/2026 33,200 0 (0%) 16,241 537.5 0 0 33,200 36,500 29,900
03/08/2026 33,200 0.6 (1.84%) 21,610 710.97 0 0 32,600 35,800 29,400
31/07/2026 32,600 -0.4 (-1.21%) 44,882 1,451.54 0 0 33,000 36,300 29,700
30/07/2026 33,000 0.7 (2.17%) 24,054 787.47 0 0 32,300 35,500 29,100
29/07/2026 32,300 0.3 (0.94%) 86,576 2,789.41 0 0 32,000 35,200 28,800
28/07/2026 32,000 -0.6 (-1.84%) 80,497 2,595.86 0 0 32,600 35,800 29,400
27/07/2026 32,600 -0.2 (-0.61%) 24,426 797.14 0 0 32,800 36,000 29,600
24/07/2026 32,800 0 (0%) 43,346 1,410.51 0 0 32,800 36,000 29,600
23/07/2026 32,800 0.1 (0.31%) 31,498 1,028.93 0 0 32,700 35,900 29,500
22/07/2026 32,700 -0.4 (-1.21%) 52,637 1,730.17 0 0 33,100 36,400 29,800
21/07/2026 33,100 -0.7 (-2.07%) 27,408 914.3 0 0 33,800 37,100 30,500
20/07/2026 33,800 -0.6 (-1.74%) 38,697 1,305.82 0 0 34,400 37,800 31,000
17/07/2026 34,400 0.4 (1.18%) 9,550 325.48 0 0 34,000 37,400 30,600
16/07/2026 34,000 -0.4 (-1.16%) 49,164 1,670.96 0 0 34,400 37,800 31,000
15/07/2026 34,400 0 (0%) 7,158 246.14 0 0 34,400 37,800 31,000
14/07/2026 34,400 0 (0%) 24,366 836.64 0 0 34,400 37,800 31,000
13/07/2026 34,400 0.1 (0.29%) 41,200 1,413.39 0 0 34,300 37,700 30,900
10/07/2026 34,300 -0.8 (-2.28%) 25,686 893.67 0 0 35,100 38,600 31,600
09/07/2026 35,100 -0.2 (-0.57%) 10,899 384.2 0 0 35,300 38,800 31,800
08/07/2026 35,300 0 (0%) 16,746 592.54 0 0 35,300 38,800 31,800
07/07/2026 35,300 -0.1 (-0.28%) 25,708 903.19 0 0 35,400 38,900 31,900
06/07/2026 35,400 -0.7 (-1.94%) 92,118 3,258.39 0 0 36,100 39,700 32,500
03/07/2026 36,100 -0.1 (-0.28%) 7,786 281.18 0 0 36,200 39,800 32,600
02/07/2026 36,200 0 (0%) 17,728 642.55 0 0 36,200 39,800 32,600
01/07/2026 36,200 0.1 (0.28%) 19,276 696.47 0 0 36,100 39,700 32,500
30/06/2026 36,100 0.3 (0.84%) 28,668 1,033.09 0 0 35,800 39,300 32,300
29/06/2026 35,800 0.1 (0.28%) 12,193 435.93 0 0 35,700 39,200 32,200
26/06/2026 35,700 -0.4 (-1.11%) 18,115 650.87 0 0 36,100 39,700 32,500
25/06/2026 36,100 0.2 (0.56%) 12,709 456.44 0 0 35,900 39,400 32,400
24/06/2026 35,900 -0.1 (-0.28%) 37,737 1,351.58 0 0 36,000 39,600 32,400
23/06/2026 36,000 -0.6 (-1.64%) 51,486 1,872.52 0 0 36,600 40,200 33,000
22/06/2026 36,600 0.1 (0.27%) 34,330 1,258.61 0 0 36,500 40,100 32,900
19/06/2026 38,500 -0.3 (-0.77%) 86,934 3,376.73 0 0 38,800 42,600 35,000
18/06/2026 38,800 -0.2 (-0.51%) 61,576 2,388.46 0 0 39,000 42,900 35,100
17/06/2026 39,000 0.3 (0.78%) 143,402 5,599.76 0 0 38,700 42,500 34,900
16/06/2026 38,700 -0.3 (-0.77%) 72,116 2,801.72 0 0 39,000 42,900 35,100
15/06/2026 39,000 0.2 (0.52%) 92,088 3,606.79 0 0 38,800 42,600 35,000
12/06/2026 38,800 1.2 (3.19%) 75,993 2,927.46 0 0 37,600 41,300 33,900
11/06/2026 37,600 -0.3 (-0.79%) 28,243 1,060.89 0 0 37,900 41,600 34,200
10/06/2026 37,900 0.4 (1.07%) 37,228 1,397.39 0 0 37,500 41,200 33,800
09/06/2026 37,500 -0.2 (-0.53%) 28,202 1,059.21 0 0 37,700 41,400 34,000
08/06/2026 37,700 -0.3 (-0.79%) 48,691 1,833.62 0 0 38,000 41,800 34,200
05/06/2026 38,000 -0.4 (-1.04%) 48,620 1,853.72 0 0 38,400 42,200 34,600
04/06/2026 38,400 0.2 (0.52%) 25,975 995.71 0 0 38,200 42,000 34,400
03/06/2026 38,200 -0.1 (-0.26%) 33,748 1,291.56 0 0 38,300 42,100 34,500
02/06/2026 38,300 -0.6 (-1.54%) 12,958 499.42 0 0 38,900 42,700 35,100
01/06/2026 38,900 0.6 (1.57%) 22,615 872.91 0 0 38,300 42,100 34,500
29/05/2026 38,300 -0.2 (-0.52%) 16,504 632.76 0 0 38,500 42,300 34,700
28/05/2026 38,500 0 (0%) 30,993 1,189.81 0 0 38,500 42,300 34,700
27/05/2026 38,500 0 (0%) 29,677 1,141.2 0 0 38,500 42,300 34,700
26/05/2026 38,500 0 (0%) 25,170 967.12 0 0 38,500 42,300 34,700
25/05/2026 38,500 0.1 (0.26%) 9,421 363.11 0 0 38,400 42,200 34,600
22/05/2026 38,400 0 (0%) 31,022 1,189.7 0 0 38,400 42,200 34,600
21/05/2026 38,400 -0.1 (-0.26%) 30,394 1,166.04 0 0 38,500 42,300 34,700
20/05/2026 38,500 -0.3 (-0.77%) 36,289 1,393.04 0 0 38,800 42,600 35,000
19/05/2026 38,800 -0.2 (-0.51%) 25,388 988.95 0 0 39,000 42,900 35,100
18/05/2026 39,000 0.1 (0.26%) 49,510 1,923.26 0 0 38,900 42,700 35,100
15/05/2026 38,900 0.1 (0.26%) 22,750 883.3 0 0 38,800 42,600 35,000
14/05/2026 38,800 -0.4 (-1.02%) 79,566 3,087.89 0 0 39,200 43,100 35,300
13/05/2026 39,200 0.2 (0.51%) 31,400 1,223.11 0 0 39,000 42,900 35,100
12/05/2026 39,000 0.2 (0.52%) 26,645 1,039.3 0 0 38,800 42,600 35,000
11/05/2026 38,800 -0.4 (-1.02%) 40,085 1,561.6 0 0 39,200 43,100 35,300
08/05/2026 39,200 -0.3 (-0.76%) 45,766 1,796.27 0 0 39,500 43,400 35,600
07/05/2026 39,500 0.1 (0.25%) 47,256 1,866.08 0 0 39,400 43,300 35,500
06/05/2026 39,400 0.4 (1.03%) 27,732 1,086.09 0 0 39,000 42,900 35,100
05/05/2026 39,000 -0.5 (-1.27%) 47,318 1,844.38 0 0 39,500 43,400 35,600
04/05/2026 39,500 0 (0%) 42,436 1,671.3 0 0 39,500 43,400 35,600
29/04/2026 39,500 -0.2 (-0.5%) 58,264 2,281.79 0 0 39,700 43,600 35,800
28/04/2026 39,700 0.1 (0.25%) 18,773 745.44 0 0 39,600 43,500 35,700
24/04/2026 39,600 -0.1 (-0.25%) 32,077 1,270.88 0 0 39,700 43,600 35,800
23/04/2026 39,700 -0.2 (-0.5%) 56,900 2,264.1 0 0 39,900 43,800 36,000
22/04/2026 39,900 0 (0%) 23,546 939.33 0 0 39,900 43,800 36,000
21/04/2026 39,900 -0.2 (-0.5%) 39,778 1,589.66 0 0 40,100 44,100 36,100
20/04/2026 40,100 0.1 (0.25%) 82,797 3,308.29 0 0 40,000 44,000 36,000
17/04/2026 40,000 -0.1 (-0.25%) 64,269 2,572.39 0 0 40,100 44,100 36,100
16/04/2026 40,100 0 (0%) 49,883 1,995.07 0 0 40,100 44,100 36,100
15/04/2026 40,100 -0.3 (-0.74%) 86,095 3,459.28 0 0 40,400 44,400 36,400
14/04/2026 40,400 0.1 (0.25%) 41,598 1,671.24 0 0 40,300 44,300 36,300
13/04/2026 40,300 -0.1 (-0.25%) 36,901 1,483.28 0 0 40,400 44,400 36,400
10/04/2026 40,400 0.1 (0.25%) 51,172 2,064.87 0 0 40,300 44,300 36,300
09/04/2026 40,300 -0.6 (-1.47%) 61,479 2,468.75 0 0 40,900 44,900 36,900
08/04/2026 40,900 1.3 (3.28%) 88,012 3,527.17 0 0 39,600 43,500 35,700
07/04/2026 39,600 -0.4 (-1%) 105,007 4,119.35 0 0 40,000 44,000 36,000
06/04/2026 40,000 -0.3 (-0.74%) 72,217 2,874.64 6,886 275.44 40,300 44,300 36,300
03/04/2026 40,300 -0.4 (-0.98%) 26,262 1,068.89 0 0 40,700 44,700 36,700
02/04/2026 40,700 -0.4 (-0.97%) 19,716 797.95 0 0 41,100 45,200 37,000
01/04/2026 41,100 0.9 (2.24%) 83,307 3,386.25 0 0 40,200 44,200 36,200
31/03/2026 40,200 -0.4 (-0.99%) 36,946 1,492.26 0 0 40,600 44,600 36,600
30/03/2026 40,600 -0.4 (-0.98%) 53,323 2,151.05 0 0 41,000 45,100 36,900
27/03/2026 41,000 0.2 (0.49%) 24,305 994.8 0 0 40,800 44,800 36,800
26/03/2026 40,800 -0.8 (-1.92%) 31,461 1,287.94 0 0 41,600 45,700 37,500
25/03/2026 41,600 -0.3 (-0.72%) 43,064 1,799.21 0 0 41,900 46,000 37,800
24/03/2026 41,900 2.6 (6.62%) 121,020 4,941.81 0 0 39,300 43,200 35,400
23/03/2026 39,300 -0.7 (-1.75%) 98,505 3,885.66 0 0 40,000 44,000 36,000
20/03/2026 40,000 -0.6 (-1.48%) 52,128 2,092.93 0 0 40,600 44,600 36,600
19/03/2026 40,600 -0.4 (-0.98%) 38,499 1,565.36 0 0 41,000 45,100 36,900
18/03/2026 41,000 -0.2 (-0.49%) 28,751 1,182.57 0 0 41,200 45,300 37,100
17/03/2026 41,200 0.2 (0.49%) 46,458 1,918.26 0 0 41,000 45,100 36,900
16/03/2026 41,000 -0.4 (-0.97%) 65,565 2,696.09 0 0 41,400 45,500 37,300
13/03/2026 41,400 -0.3 (-0.72%) 34,963 1,451.5 0 0 41,700 45,800 37,600
12/03/2026 41,700 -0.2 (-0.48%) 22,320 929.87 0 0 41,900 46,000 37,800
11/03/2026 41,900 0.9 (2.2%) 54,698 2,276.56 0 0 41,000 45,100 36,900
10/03/2026 41,000 1.8 (4.59%) 124,399 5,050.54 0 0 39,200 43,100 35,300
09/03/2026 39,200 -3.2 (-7.55%) 196,243 7,789.6 0 0 42,400 46,600 38,200
06/03/2026 42,400 -0.7 (-1.62%) 79,155 3,386.81 0 0 43,100 47,400 38,800
05/03/2026 43,100 0.1 (0.23%) 54,763 2,360.5 0 0 43,000 47,300 38,700
04/03/2026 43,000 -0.6 (-1.38%) 76,275 3,286.84 0 0 43,600 47,900 39,300
03/03/2026 43,600 -0.1 (-0.23%) 72,886 3,164.63 0 0 43,700 48,000 39,400
02/03/2026 43,700 -0.5 (-1.13%) 145,359 6,348.59 0 0 44,200 48,600 39,800
27/02/2026 44,200 -0.2 (-0.45%) 105,050 4,643. 0 0 44,400 48,800 40,000
26/02/2026 44,400 -0.4 (-0.89%) 73,619 3,274.3 0 0 44,800 49,200 40,400
25/02/2026 44,800 -0.2 (-0.44%) 62,605 2,815.89 0 0 45,000 49,500 40,500
24/02/2026 45,000 0 (0%) 57,828 2,592.78 0 0 45,000 49,500 40,500

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