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
24/07/2026 77,200 -0.1 (-0.13%) 126,900 9,846.23 0 0 77,300 88,800 65,800
23/07/2026 78,300 -0.7 (-0.89%) 245,219 18,962.4 0 0 79,000 90,800 67,200
22/07/2026 78,300 -0.3 (-0.38%) 291,891 23,053.2 0 0 78,600 90,300 66,900
21/07/2026 77,600 -2 (-2.51%) 237,262 18,652.93 0 0 79,600 91,500 67,700
20/07/2026 78,300 -3.9 (-4.74%) 310,035 24,676.09 0 0 82,200 94,500 69,900
17/07/2026 81,700 0.7 (0.86%) 150,005 12,324.88 0 0 81,000 93,100 68,900
16/07/2026 81,700 -0.9 (-1.09%) 288,241 23,356.35 0 0 82,600 94,900 70,300
15/07/2026 82,300 -0.1 (-0.12%) 138,218 11,419.5 0 0 82,400 94,700 70,100
14/07/2026 82,800 -1.1 (-1.31%) 282,684 23,284.51 0 0 83,900 96,400 71,400
13/07/2026 83,400 -1.9 (-2.23%) 298,739 25,052.65 0 0 85,300 98,000 72,600
10/07/2026 85,300 -0.9 (-1.04%) 271,231 23,135.78 0 0 86,200 99,100 73,300
09/07/2026 86,200 -0.8 (-0.92%) 141,574 12,210.29 0 0 87,000 100,000 74,000
08/07/2026 86,700 1 (1.17%) 163,388 14,215.94 0 0 85,700 98,500 72,900
07/07/2026 86,100 -0.6 (-0.69%) 272,786 23,390.02 0 0 86,700 99,700 73,700
06/07/2026 86,200 -2.1 (-2.38%) 387,799 33,638.64 0 0 88,300 101,500 75,100
03/07/2026 88,000 -1.8 (-2.%) 239,532 21,149.31 0 0 89,800 103,200 76,400
02/07/2026 89,300 -0.1 (-0.11%) 191,338 17,182.72 0 0 89,400 102,800 76,000
01/07/2026 90,000 1.7 (1.93%) 294,470 26,322.34 0 0 88,300 101,500 75,100
30/06/2026 88,000 1 (1.15%) 209,284 18,489.63 0 0 87,000 100,000 74,000
29/06/2026 87,000 -0.5 (-0.57%) 175,044 15,233.88 0 0 87,500 100,600 74,400
26/06/2026 87,200 -0.1 (-0.11%) 142,721 12,487. 0 0 87,300 100,300 74,300
25/06/2026 87,600 0.2 (0.23%) 178,941 15,630.16 0 0 87,400 100,500 74,300
24/06/2026 87,600 -1.4 (-1.57%) 303,794 26,564.59 0 0 89,000 102,300 75,700
23/06/2026 88,300 -1.3 (-1.45%) 373,130 33,208.85 0 0 89,600 103,000 76,200
22/06/2026 89,700 -0.5 (-0.55%) 215,191 19,289.91 0 0 90,200 103,700 76,700
19/06/2026 90,200 -1.3 (-1.42%) 243,386 21,950.42 0 0 91,500 105,200 77,800
18/06/2026 91,100 -0.6 (-0.65%) 189,793 17,361.68 0 0 91,700 105,400 78,000
17/06/2026 92,000 1.6 (1.77%) 358,249 32,836.15 0 0 90,400 103,900 76,900
16/06/2026 90,700 0.4 (0.44%) 220,811 19,970.75 0 0 90,300 103,800 76,800
15/06/2026 90,100 0.6 (0.67%) 244,232 22,057.56 0 0 89,500 102,900 76,100
12/06/2026 89,300 -0.2 (-0.22%) 285,019 25,518.99 0 0 89,500 102,900 76,100
11/06/2026 89,400 -1.7 (-1.87%) 350,492 31,365.25 0 0 91,100 104,700 77,500
10/06/2026 90,800 0.2 (0.22%) 189,881 17,301.86 0 0 90,600 104,100 77,100
09/06/2026 91,300 -0.5 (-0.54%) 361,036 32,716.63 0 0 91,800 105,500 78,100
08/06/2026 90,500 -4.5 (-4.74%) 853,214 78,286.07 0 0 95,000 109,200 80,800
05/06/2026 94,600 -1.9 (-1.97%) 360,863 34,295.58 0 0 96,500 110,900 82,100
04/06/2026 96,000 2.5 (2.67%) 841,159 81,132.16 0 0 93,500 107,500 79,500
03/06/2026 94,200 1.3 (1.4%) 444,906 41,613.96 0 0 92,900 106,800 79,000
02/06/2026 92,800 0.2 (0.22%) 400,699 37,222.01 0 0 92,600 106,400 78,800
01/06/2026 92,100 -1.4 (-1.5%) 347,691 32,180.77 0 0 93,500 107,500 79,500
29/05/2026 93,100 -0.9 (-0.96%) 491,815 45,967.69 0 0 94,000 108,100 79,900
28/05/2026 93,500 -2.8 (-2.91%) 581,530 54,662.29 0 0 96,300 110,700 81,900
27/05/2026 96,000 2 (2.13%) 799,657 76,999.12 0 0 94,000 108,100 79,900
26/05/2026 93,900 -0.6 (-0.63%) 382,752 35,991.58 0 0 94,500 108,600 80,400
25/05/2026 94,400 0.2 (0.21%) 404,990 38,277.47 0 0 94,200 108,300 80,100
22/05/2026 94,200 -1.7 (-1.77%) 786,756 74,140.53 0 0 95,900 110,200 81,600
21/05/2026 96,000 0.4 (0.42%) 872,892 83,731.21 0 0 95,600 109,900 81,300
20/05/2026 97,900 -5.3 (-5.14%) 1,781,047 170,249.24 0 0 103,200 118,600 87,800
19/05/2026 101,500 6.3 (6.62%) 2,887,135 297,849.19 0 0 95,200 109,400 81,000
18/05/2026 97,500 8.4 (9.43%) 2,612,249 248,730.3 0 0 89,100 102,400 75,800
15/05/2026 89,200 -2.3 (-2.51%) 576,420 51,337.08 0 0 91,500 105,200 77,800
14/05/2026 90,700 1 (1.11%) 473,703 43,358.43 0 0 89,700 103,100 76,300
13/05/2026 90,700 6.1 (7.21%) 1,372,213 123,046.57 0 0 84,600 97,200 72,000
12/05/2026 85,300 -0.3 (-0.35%) 400,163 33,867.6 0 0 85,600 98,400 72,800
11/05/2026 84,800 -2 (-2.3%) 479,893 41,100.16 0 0 86,800 99,800 73,800
08/05/2026 86,600 -1.9 (-2.15%) 507,212 44,034.33 0 0 88,500 101,700 75,300
07/05/2026 87,800 0.2 (0.23%) 597,710 52,878.89 0 0 87,600 100,700 74,500
06/05/2026 87,600 -1.4 (-1.57%) 770,108 67,439.12 0 0 89,000 102,300 75,700
05/05/2026 88,600 -1 (-1.12%) 363,706 32,381.21 0 0 89,600 103,000 76,200
04/05/2026 89,600 -0.1 (-0.11%) 250,462 22,434.57 0 0 89,700 103,100 76,300
29/04/2026 89,700 -2 (-2.18%) 561,054 50,302.1 0 0 91,700 105,400 78,000
28/04/2026 90,900 -2.1 (-2.26%) 474,732 43,544.26 0 0 93,000 106,900 79,100
24/04/2026 92,600 0.7 (0.76%) 571,152 53,121.61 0 0 91,900 105,600 78,200
23/04/2026 91,600 -1 (-1.08%) 665,855 61,177.75 0 0 92,600 106,400 78,800
22/04/2026 92,200 -1.7 (-1.81%) 393,298 36,404.13 0 0 93,900 107,900 79,900
21/04/2026 93,200 0.2 (0.22%) 507,535 47,681.42 0 0 93,000 106,900 79,100
20/04/2026 92,900 -0.8 (-0.85%) 364,115 33,852.91 0 0 93,700 107,700 79,700
17/04/2026 93,800 1.1 (1.19%) 462,122 43,308. 0 0 92,700 106,600 78,800
16/04/2026 92,600 -2.5 (-2.63%) 821,835 76,206.02 0 0 95,100 109,300 80,900
15/04/2026 94,300 -2.5 (-2.58%) 968,753 92,087.1 0 0 96,800 111,300 82,300
14/04/2026 96,900 3.4 (3.64%) 1,379,460 133,534.85 0 0 93,500 107,500 79,500
13/04/2026 93,800 1 (1.08%) 651,101 60,898.64 0 0 92,800 106,700 78,900
10/04/2026 93,300 1.4 (1.52%) 833,167 77,306.25 0 0 91,900 105,600 78,200
09/04/2026 91,900 -1.7 (-1.82%) 588,356 54,055.34 0 0 93,600 107,600 79,600
08/04/2026 94,200 4 (4.43%) 1,007,096 94,232.33 0 0 90,200 103,700 76,700
07/04/2026 90,500 1.1 (1.23%) 425,491 38,388.13 0 0 89,400 102,800 76,000
06/04/2026 88,600 -2.9 (-3.17%) 528,187 47,230.91 0 0 91,500 105,200 77,800
03/04/2026 90,600 -2.9 (-3.1%) 596,517 54,606.35 0 0 93,500 107,500 79,500
02/04/2026 93,300 -1.6 (-1.69%) 650,860 60,860.52 0 0 94,900 109,100 80,700
01/04/2026 95,300 4.6 (5.07%) 1,452,608 137,789.6 0 0 90,700 104,300 77,100
31/03/2026 89,900 -1.1 (-1.21%) 828,254 75,123.03 0 0 91,000 104,600 77,400
30/03/2026 90,800 -3.3 (-3.51%) 894,410 81,394.18 0 0 94,100 108,200 80,000
27/03/2026 94,000 0.5 (0.53%) 923,111 86,891.49 0 0 93,500 107,500 79,500
26/03/2026 95,900 10 (11.64%) 2,188,782 204,554.24 0 0 85,900 98,700 73,100
25/03/2026 87,300 3.1 (3.68%) 780,445 67,077.82 0 0 84,200 96,800 71,600
24/03/2026 84,300 2 (2.43%) 488,144 41,092.37 0 0 82,300 94,600 70,000
23/03/2026 81,700 -3.9 (-4.56%) 765,606 63,027.38 0 0 85,600 98,400 72,800
20/03/2026 85,600 1.9 (2.27%) 861,378 73,710.58 0 0 83,700 96,200 71,200
19/03/2026 84,200 -2.3 (-2.66%) 614,746 51,466.11 0 0 86,500 99,400 73,600
18/03/2026 86,000 -0.6 (-0.69%) 797,891 69,054.4 0 0 86,600 99,500 73,700
17/03/2026 86,400 2.1 (2.49%) 646,961 56,028.71 0 0 84,300 96,900 71,700
16/03/2026 83,700 0.7 (0.84%) 736,077 62,070.3 0 0 83,000 95,400 70,600
13/03/2026 82,400 -2.8 (-3.29%) 1,004,157 83,320.05 0 0 85,200 97,900 72,500
12/03/2026 84,600 -2.1 (-2.42%) 757,683 64,557.2 0 0 86,700 99,700 73,700
11/03/2026 88,600 4.5 (5.35%) 1,039,908 90,175.76 0 0 84,100 96,700 71,500
10/03/2026 85,900 5.3 (6.58%) 1,457,681 122,567.45 0 0 80,600 92,600 68,600
09/03/2026 80,400 -14.1 (-14.92%) 2,095,945 168,982.64 0 0 94,500 108,600 80,400
06/03/2026 92,100 -8.1 (-8.08%) 1,165,300 110,129.04 0 0 100,200 115,200 85,200
05/03/2026 97,400 0.9 (0.93%) 815,470 81,700.72 0 0 96,500 110,900 82,100
04/03/2026 97,000 -5.4 (-5.27%) 1,855,604 179,014.56 0 0 102,400 117,700 87,100
03/03/2026 101,500 -2.7 (-2.59%) 1,632,865 167,169.43 0 0 104,200 119,800 88,600
02/03/2026 102,700 -6 (-5.52%) 1,689,467 176,079.48 0 0 108,700 125,000 92,400
27/02/2026 110,000 -1.3 (-1.17%) 1,348,321 146,552.92 0 0 111,300 127,900 94,700
26/02/2026 110,900 -3.1 (-2.72%) 1,090,807 121,401.6 0 0 114,000 131,100 96,900
25/02/2026 113,800 -1.9 (-1.64%) 1,162,447 132,499.49 0 0 115,700 133,000 98,400
24/02/2026 114,900 0.9 (0.79%) 1,050,919 121,553.24 0 0 114,000 131,100 96,900
23/02/2026 117,400 13.5 (12.99%) 1,511,807 172,401.76 0 0 103,900 119,400 88,400
13/02/2026 105,000 -2.2 (-2.05%) 1,069,745 111,127.35 0 0 107,200 123,200 91,200
12/02/2026 107,000 0.5 (0.47%) 425,378 45,586.19 0 0 106,500 122,400 90,600
11/02/2026 106,200 0.2 (0.19%) 909,133 96,813.09 0 0 106,000 121,900 90,100
10/02/2026 104,900 -9.4 (-8.22%) 2,669,779 283,016.16 0 0 114,300 131,400 97,200
09/02/2026 113,300 -2.2 (-1.9%) 756,057 86,394.14 0 0 115,500 132,800 98,200
06/02/2026 114,400 -9.4 (-7.59%) 3,132,075 361,807.01 0 0 123,800 142,300 105,300
05/02/2026 121,000 -9.5 (-7.28%) 2,263,684 280,276.88 0 0 130,500 150,000 111,000
04/02/2026 131,000 -2.1 (-1.58%) 1,372,481 179,172.28 0 0 133,100 153,000 113,200
03/02/2026 134,500 6.7 (5.24%) 2,297,200 305,715.55 0 0 127,800 146,900 108,700
02/02/2026 128,900 5.1 (4.12%) 1,567,856 200,435.83 0 0 123,800 142,300 105,300
30/01/2026 123,300 2.6 (2.15%) 1,813,005 224,538.46 0 0 120,700 138,800 102,600
29/01/2026 123,000 -4.3 (-3.38%) 1,547,887 186,878.44 0 0 127,300 146,300 108,300
28/01/2026 122,600 -2.1 (-1.68%) 3,416,440 434,956.92 0 0 124,700 143,400 106,000
27/01/2026 126,800 3.8 (3.09%) 1,666,370 207,873.75 0 0 123,000 141,400 104,600
26/01/2026 124,000 2.5 (2.06%) 1,500,169 184,517.44 0 0 121,500 139,700 103,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh