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 28,200 0 (0%) 20,400 577.61 0 0 28,200 31,000 25,400
17/09/2026 28,200 0.1 (0.36%) 27,701 782.32 0 0 28,100 30,900 25,300
16/09/2026 28,100 -0.1 (-0.35%) 41,000 1,158.9 0 0 28,200 31,000 25,400
15/09/2026 28,200 0.2 (0.71%) 25,800 724.43 0 0 28,000 30,800 25,200
14/09/2026 28,000 0 (0%) 25,100 701.95 0 0 28,000 30,800 25,200
11/09/2026 28,000 -0.2 (-0.71%) 29,500 819.93 0 0 28,200 31,000 25,400
10/09/2026 28,200 0 (0%) 24,900 697.67 0 0 28,200 31,000 25,400
09/09/2026 28,200 0.2 (0.71%) 15,800 444.46 0 0 28,000 30,800 25,200
08/09/2026 28,000 0.2 (0.72%) 30,500 848.68 0 0 27,800 30,500 25,100
07/09/2026 27,800 -0.1 (-0.36%) 9,800 271.94 0 0 27,900 30,600 25,200
04/09/2026 27,900 0.1 (0.36%) 24,700 687.82 0 0 27,800 30,500 25,100
03/09/2026 27,800 0 (0%) 9,800 271.99 0 0 27,800 30,500 25,100
28/08/2026 27,800 0.1 (0.36%) 39,200 1,080.46 0 0 27,700 30,400 25,000
27/08/2026 27,700 -0.1 (-0.36%) 18,900 521.85 0 0 27,800 30,500 25,100
26/08/2026 27,800 0 (0%) 35,100 972.31 0 0 27,800 30,500 25,100
25/08/2026 27,800 0 (0%) 20,900 581.88 0 0 27,800 30,500 25,100
24/08/2026 27,800 0.1 (0.36%) 35,800 991.27 0 0 27,700 30,400 25,000
21/08/2026 27,700 -0.1 (-0.36%) 37,500 1,037.69 0 0 27,800 30,500 25,100
20/08/2026 27,800 0.1 (0.36%) 29,201 810.92 0 0 27,700 30,400 25,000
19/08/2026 27,700 -0.2 (-0.72%) 26,800 740.93 0 0 27,900 30,600 25,200
18/08/2026 27,900 0.2 (0.72%) 39,600 1,096.47 0 0 27,700 30,400 25,000
17/08/2026 27,700 0.1 (0.36%) 10,100 279 0 0 27,600 30,300 24,900
14/08/2026 27,600 -0.3 (-1.08%) 38,300 1,059.68 0 0 27,900 30,600 25,200
13/08/2026 27,900 0.2 (0.72%) 22,609 628.72 556,100 15,292.75 27,700 30,400 25,000
12/08/2026 27,700 0.2 (0.73%) 22,601 624.38 0 0 27,500 30,200 24,800
11/08/2026 27,500 0 (0%) 25,600 699.04 0 0 27,500 30,200 24,800
10/08/2026 27,500 0.1 (0.36%) 19,900 546.89 0 0 27,400 30,100 24,700
07/08/2026 27,400 0.1 (0.37%) 25,300 691.61 0 0 27,300 30,000 24,600
06/08/2026 27,300 0 (0%) 16,300 444.37 0 0 27,300 30,000 24,600
05/08/2026 27,300 0.4 (1.49%) 29,700 803.99 0 0 26,900 29,500 24,300
04/08/2026 26,900 0.3 (1.13%) 26,300 702.56 0 0 26,600 29,200 24,000
03/08/2026 26,600 0 (0%) 14,800 394.07 0 0 26,600 29,200 24,000
31/07/2026 26,600 0.1 (0.38%) 24,900 661.58 0 0 26,500 29,100 23,900
30/07/2026 26,500 0 (0%) 29,300 776 0 0 26,500 29,100 23,900
29/07/2026 26,500 -0.3 (-1.12%) 21,407 567.2 0 0 26,800 29,400 24,200
28/07/2026 26,800 0.1 (0.37%) 18,800 502.31 0 0 26,700 29,300 24,100
27/07/2026 26,700 0 (0%) 21,793 579.31 0 0 26,700 29,300 24,100
24/07/2026 26,700 0.1 (0.38%) 28,600 757.42 0 0 26,600 29,200 24,000
23/07/2026 26,600 0.2 (0.76%) 37,200 981.02 0 0 26,400 29,000 23,800
22/07/2026 26,400 0 (0%) 31,500 830.15 0 0 26,400 29,000 23,800
21/07/2026 26,400 0.2 (0.76%) 12,700 334.44 0 0 26,200 28,800 23,600
20/07/2026 26,200 -0.1 (-0.38%) 8,950 233.73 0 0 26,300 28,900 23,700
17/07/2026 26,300 -0.3 (-1.13%) 33,800 890.97 0 0 26,600 29,200 24,000
16/07/2026 26,600 -0.1 (-0.37%) 20,600 547.49 0 0 26,700 29,300 24,100
15/07/2026 26,700 0.3 (1.14%) 16,600 440.46 0 0 26,400 29,000 23,800
14/07/2026 26,400 0 (0%) 15,000 394.73 0 0 26,400 29,000 23,800
13/07/2026 26,400 -0.1 (-0.38%) 16,900 444.91 0 0 26,500 29,100 23,900
10/07/2026 26,500 -0.1 (-0.38%) 24,000 633.1 0 0 26,600 29,200 24,000
09/07/2026 26,600 -0.2 (-0.75%) 21,600 573 0 0 26,800 29,400 24,200
08/07/2026 26,800 -0.1 (-0.37%) 23,200 621.21 0 0 26,900 29,500 24,300
07/07/2026 26,900 -0.1 (-0.37%) 11,100 297.77 0 0 27,000 29,700 24,300
06/07/2026 27,000 0.1 (0.37%) 8,900 238.57 0 0 26,900 29,500 24,300
03/07/2026 26,900 -0.2 (-0.74%) 15,200 409.53 0 0 27,100 29,800 24,400
02/07/2026 27,100 0.2 (0.74%) 16,300 439.26 0 0 26,900 29,500 24,300
01/07/2026 26,900 -0.3 (-1.1%) 8,000 216.2 0 0 27,200 29,900 24,500
30/06/2026 27,200 0.2 (0.74%) 18,300 495.42 0 0 27,000 29,700 24,300
29/06/2026 27,000 0 (0%) 21,200 569.68 0 0 27,000 29,700 24,300
26/06/2026 27,000 0.2 (0.75%) 23,300 623.65 0 0 26,800 29,400 24,200
25/06/2026 26,800 -0.1 (-0.37%) 15,000 402.25 0 0 26,900 29,500 24,300
24/06/2026 26,900 -0.5 (-1.82%) 25,572 686.7 0 0 27,400 30,100 24,700
23/06/2026 27,400 0.4 (1.48%) 26,001 711.54 0 0 27,000 29,700 24,300
22/06/2026 27,000 0 (0%) 12,900 346.75 0 0 27,000 29,700 24,300
19/06/2026 27,000 0 (0%) 25,800 693.39 0 0 27,000 29,700 24,300
18/06/2026 27,000 -0.1 (-0.37%) 20,900 561.71 0 0 27,100 29,800 24,400
17/06/2026 27,100 0 (0%) 16,200 435.77 0 0 27,100 29,800 24,400
16/06/2026 27,100 0.1 (0.37%) 20,400 550.32 0 0 27,000 29,700 24,300
15/06/2026 27,000 0.3 (1.12%) 23,400 627.98 0 0 26,700 29,300 24,100
12/06/2026 26,700 0.1 (0.38%) 16,400 434.22 0 0 26,600 29,200 24,000
11/06/2026 26,600 -0.1 (-0.37%) 7,109 188.98 0 0 26,700 29,300 24,100
10/06/2026 26,700 0.1 (0.38%) 16,400 435.98 0 0 26,600 29,200 24,000
09/06/2026 26,600 0.2 (0.76%) 6,100 161.59 0 0 26,400 29,000 23,800
08/06/2026 26,400 -0.1 (-0.38%) 16,500 434.87 0 0 26,500 29,100 23,900
05/06/2026 26,500 -0.1 (-0.38%) 15,600 413.75 0 0 26,600 29,200 24,000
04/06/2026 26,600 0.1 (0.38%) 8,500 226.74 0 0 26,500 29,100 23,900
03/06/2026 26,500 -0.2 (-0.75%) 8,400 223.1 0 0 26,700 29,300 24,100
02/06/2026 26,700 0.3 (1.14%) 28,302 750.59 0 0 26,400 29,000 23,800
01/06/2026 26,400 0 (0%) 9,000 237.27 0 0 26,400 29,000 23,800
29/05/2026 26,400 0.1 (0.38%) 16,100 423.43 0 0 26,300 28,900 23,700
28/05/2026 26,300 0 (0%) 9,200 241.57 0 0 26,300 28,900 23,700
27/05/2026 26,300 0.1 (0.38%) 11,601 304.07 0 0 26,200 28,800 23,600
26/05/2026 26,200 0.2 (0.77%) 22,910 599.58 0 0 26,000 28,600 23,400
25/05/2026 26,000 0.1 (0.39%) 11,400 295.78 0 0 25,900 28,400 23,400
22/05/2026 25,900 0.1 (0.39%) 12,000 309.63 0 0 25,800 28,300 23,300
21/05/2026 25,800 -0.2 (-0.77%) 7,700 198.99 0 0 26,000 28,600 23,400
20/05/2026 26,000 0 (0%) 14,400 375.99 0 0 26,000 28,600 23,400
19/05/2026 26,000 0.2 (0.78%) 8,201 212.74 0 0 25,800 28,300 23,300
18/05/2026 25,800 0.2 (0.78%) 17,900 459.55 0 0 25,600 28,100 23,100
15/05/2026 25,600 0 (0%) 10,801 276.05 0 0 25,600 28,100 23,100
14/05/2026 25,600 0 (0%) 10,500 267.47 0 0 25,600 28,100 23,100
13/05/2026 25,600 -0.1 (-0.39%) 8,701 222.42 0 0 25,700 28,200 23,200
12/05/2026 25,700 0.1 (0.39%) 18,900 482.78 0 0 25,600 28,100 23,100
11/05/2026 25,600 0 (0%) 18,600 474.01 0 0 25,600 28,100 23,100
08/05/2026 25,600 0.1 (0.39%) 11,801 301.12 0 0 25,500 28,000 23,000
07/05/2026 25,500 0 (0%) 11,301 286.63 0 0 25,500 28,000 23,000
06/05/2026 25,500 0.2 (0.79%) 22,801 577.02 0 0 25,300 27,800 22,800
05/05/2026 25,300 0.1 (0.4%) 13,400 335.99 0 0 25,200 27,700 22,700
04/05/2026 25,200 -0.1 (-0.4%) 17,100 428.15 0 0 25,300 27,800 22,800
29/04/2026 25,300 0 (0%) 15,400 388.02 0 0 25,300 27,800 22,800
28/04/2026 25,300 0.2 (0.8%) 22,203 554.73 0 0 25,100 27,600 22,600
24/04/2026 25,100 0.2 (0.8%) 9,301 232.79 0 0 24,900 27,300 22,500
23/04/2026 24,900 -0.4 (-1.58%) 9,200 229.74 0 0 25,300 27,800 22,800
22/04/2026 25,300 0 (0%) 200 5.06 0 0 25,300 27,800 22,800
21/04/2026 25,300 0 (0%) 12,701 320.09 0 0 25,300 27,800 22,800
20/04/2026 25,300 -0.5 (-1.94%) 17,200 437.32 0 0 25,800 28,300 23,300
17/04/2026 25,800 0.5 (1.98%) 20,001 510.01 0 0 25,300 27,800 22,800
16/04/2026 25,300 -0.2 (-0.78%) 17,400 439.24 0 0 25,500 28,000 23,000
15/04/2026 25,500 0.1 (0.39%) 26,610 677.44 0 0 25,400 27,900 22,900
14/04/2026 25,400 0.2 (0.79%) 20,102 508.81 0 0 25,200 27,700 22,700
13/04/2026 25,200 -0.1 (-0.4%) 22,501 567.16 0 0 25,300 27,800 22,800
10/04/2026 25,300 0.2 (0.8%) 13,300 334.12 0 0 25,100 27,600 22,600
09/04/2026 25,100 0.1 (0.4%) 15,100 377.5 0 0 25,000 27,500 22,500
08/04/2026 25,000 0.4 (1.63%) 16,417 407.54 0 0 24,600 27,000 22,200
07/04/2026 24,600 -0.1 (-0.4%) 7,200 176.82 0 0 24,700 27,100 22,300
06/04/2026 24,700 -0.1 (-0.4%) 10,524 260.28 0 0 24,800 27,200 22,400
03/04/2026 24,800 0.1 (0.4%) 14,100 348.54 0 0 24,700 27,100 22,300
02/04/2026 24,700 -0.2 (-0.8%) 8,500 209.53 0 0 24,900 27,300 22,500
01/04/2026 24,900 0.2 (0.81%) 6,900 170.24 0 0 24,700 27,100 22,300
31/03/2026 24,700 -0.1 (-0.4%) 9,300 228.97 0 0 24,800 27,200 22,400
30/03/2026 24,800 -0.1 (-0.4%) 20,100 497.46 0 0 24,900 27,300 22,500
27/03/2026 24,900 0.1 (0.4%) 28,200 701.67 0 0 24,800 27,200 22,400
26/03/2026 24,800 0 (0%) 18,801 465.51 0 0 24,800 27,200 22,400
25/03/2026 24,800 0 (0%) 20,402 505.06 0 0 24,800 27,200 22,400
24/03/2026 24,800 -0.2 (-0.8%) 6,200 153.82 0 0 25,000 27,500 22,500
23/03/2026 25,000 -0.2 (-0.79%) 15,000 375.2 0 0 25,200 27,700 22,700
20/03/2026 25,200 0.2 (0.8%) 11,200 276.14 0 0 25,000 27,500 22,500

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