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 123,500 1.2 (0.98%) 6,553 810.34 0 0 122,300 140,600 104,000
17/09/2026 122,500 1 (0.82%) 21,123 2,583.7 0 0 121,500 139,700 103,300
16/09/2026 123,500 2.4 (1.98%) 21,842 2,653.71 0 0 121,100 139,200 103,000
15/09/2026 121,100 -0.1 (-0.08%) 9,534 1,154.42 0 0 121,200 139,300 103,100
14/09/2026 122,000 3.5 (2.95%) 2,098 253.97 1,000,000 101,000 118,500 136,200 100,800
11/09/2026 119,800 4.7 (4.08%) 5,089 602.22 0 0 115,100 132,300 97,900
10/09/2026 115,000 -7.9 (-6.43%) 3,220 370.01 0 0 122,900 141,300 104,500
09/09/2026 122,700 0.1 (0.08%) 1,382 169.87 0 0 122,600 140,900 104,300
08/09/2026 124,500 15.5 (14.22%) 19,472 2,385.26 1,900,000 180,500 109,000 125,300 92,700
07/09/2026 111,800 10.7 (10.58%) 5,618 612.97 0 0 101,100 116,200 86,000
04/09/2026 101,500 1.5 (1.5%) 1,565 158.09 0 0 100,000 115,000 85,000
03/09/2026 101,100 4.3 (4.44%) 6,262 625.73 0 0 96,800 111,300 82,300
28/08/2026 98,000 1 (1.03%) 2,614 253.1 0 0 97,000 111,500 82,500
27/08/2026 94,600 2.9 (3.16%) 1,853 179.85 0 0 91,700 105,400 78,000
26/08/2026 91,700 0 (0%) 539 49.43 0 0 91,700 105,400 78,000
25/08/2026 91,700 0 (0%) 9,939 911.33 0 0 91,700 105,400 78,000
24/08/2026 91,700 0 (0%) 724 66.4 0 0 91,700 105,400 78,000
21/08/2026 91,500 -2 (-2.14%) 17,135 1,570.75 0 0 93,500 107,500 79,500
20/08/2026 93,500 -0.2 (-0.21%) 7,638 714.17 0 0 93,700 107,700 79,700
19/08/2026 93,700 0 (0%) 8 0.74 0 0 93,700 107,700 79,700
18/08/2026 93,700 0 (0%) 2 0.18 0 0 93,700 107,700 79,700
17/08/2026 93,800 -0.8 (-0.85%) 4,906 459.76 0 0 94,600 108,700 80,500
14/08/2026 93,600 -3.6 (-3.7%) 3,277 310.03 0 0 97,200 111,700 82,700
13/08/2026 97,200 0 (0%) 70 6.68 0 0 97,200 111,700 82,700
12/08/2026 96,000 5.3 (5.84%) 1,776 173.49 0 0 90,700 104,300 77,100
11/08/2026 90,700 0.2 (0.22%) 120 10.91 0 0 90,500 104,000 77,000
10/08/2026 92,500 0 (0%) 17,416 1,610.7 0 0 92,500 106,300 78,700
07/08/2026 92,500 0 (0%) 2,974 275.05 0 0 92,500 106,300 78,700
06/08/2026 92,300 -0.3 (-0.32%) 25,290 2,338.8 0 0 92,600 106,400 78,800
05/08/2026 92,000 -2.1 (-2.23%) 12,136 1,124. 0 0 94,100 108,200 80,000
04/08/2026 94,100 0 (0%) 2 0.19 0 0 94,100 108,200 80,000
03/08/2026 94,000 -0.3 (-0.32%) 13,079 1,230.31 0 0 94,300 108,400 80,200
31/07/2026 94,300 0 (0%) 2,003 188.88 0 0 94,300 108,400 80,200
30/07/2026 94,500 0 (0%) 10,257 967.55 0 0 94,500 108,600 80,400
29/07/2026 94,000 -0.6 (-0.63%) 22,215 2,099.31 0 0 94,600 108,700 80,500
28/07/2026 94,500 0 (0%) 30,626 2,896. 0 0 94,500 108,600 80,400
27/07/2026 94,500 0 (0%) 10,381 980.49 0 0 94,500 108,600 80,400
24/07/2026 94,500 0.1 (0.11%) 5,321 501.99 0 0 94,400 108,500 80,300
23/07/2026 95,900 2.3 (2.46%) 12,836 1,211.95 0 0 93,600 107,600 79,600
22/07/2026 87,500 -7.9 (-8.28%) 7,981 746.58 0 0 95,400 109,700 81,100
21/07/2026 95,400 0 (0%) 10 0.94 0 0 95,400 109,700 81,100
20/07/2026 94,000 -0.5 (-0.53%) 4,321 412.08 0 0 94,500 108,600 80,400
17/07/2026 91,200 -3.4 (-3.59%) 12,846 1,214.22 0 0 94,600 108,700 80,500
16/07/2026 94,500 -1.3 (-1.36%) 6,419 606.79 0 0 95,800 110,100 81,500
15/07/2026 94,000 -0.9 (-0.95%) 5,804 555.63 0 0 94,900 109,100 80,700
14/07/2026 95,500 2.8 (3.02%) 4,051 384.58 0 0 92,700 106,600 78,800
13/07/2026 91,000 -3.5 (-3.7%) 3,925 363.77 0 0 94,500 108,600 80,400
10/07/2026 93,000 -1.7 (-1.8%) 12,236 1,155.72 1,900,000 199,500 94,700 108,900 80,500
09/07/2026 95,000 0.6 (0.64%) 11,161 1,057.47 0 0 94,400 108,500 80,300
08/07/2026 94,500 1.2 (1.29%) 18,415 1,737.81 0 0 93,300 107,200 79,400
07/07/2026 95,000 0.6 (0.64%) 16,175 1,508.49 0 0 94,400 108,500 80,300
06/07/2026 90,400 -4.2 (-4.44%) 5,264 497.54 0 0 94,600 108,700 80,500
03/07/2026 94,400 -16.6 (-14.95%) 81,552 7,717.45 8 1.02 111,000 127,600 94,400
02/07/2026 110,900 -19.5 (-14.95%) 10,100 1,122.31 8 1.2 130,400 149,900 110,900
01/07/2026 148,300 0 (0%) 57,696 7,522.41 18 3.07 148,300 170,500 126,100
30/06/2026 162,000 8 (5.19%) 83,222 12,335.65 0 0 154,000 177,100 130,900
29/06/2026 160,200 20.8 (14.92%) 556,440 85,685.4 1 0.16 139,400 160,300 118,500
26/06/2026 149,000 19.1 (14.7%) 296,017 41,256.59 21 3.13 129,900 149,300 110,500
25/06/2026 101,500 -17.9 (-14.99%) 87,934 11,405.38 15 2.06 119,400 137,300 101,500
24/06/2026 95,900 -16.4 (-14.6%) 84,698 10,102.43 0 0 112,300 129,100 95,500
23/06/2026 91,000 -14.4 (-13.66%) 70,251 7,879.39 6 0.73 105,400 121,200 89,600
22/06/2026 85,500 -13.5 (-13.64%) 47,543 5,010.8 0 0 99,000 113,800 84,200
19/06/2026 84,400 -10.1 (-10.69%) 35,227 3,484.96 0 0 94,500 108,600 80,400
18/06/2026 84,000 -7.3 (-8.%) 46,027 4,349.21 0 0 91,300 104,900 77,700
17/06/2026 85,000 0.2 (0.24%) 43,770 3,995.01 3,000,000 252,000 84,800 97,500 72,100
16/06/2026 87,900 2.8 (3.29%) 132,660 11,246.38 0 0 85,100 97,800 72,400
15/06/2026 73,500 -12.8 (-14.83%) 58,084 4,940.39 0 0 86,300 99,200 73,400
12/06/2026 73,500 -8 (-9.82%) 25,844 2,229.71 0 0 81,500 93,700 69,300
11/06/2026 73,000 0.6 (0.83%) 41,737 3,401.6 0 0 72,400 83,200 61,600
10/06/2026 73,000 -11 (-13.1%) 230 16.78 0 0 84,000 96,600 71,400
09/06/2026 84,000 0 (0%) 40 3.08 555,000 49,950 84,000 96,600 71,400
08/06/2026 73,700 -1.9 (-2.51%) 32,650 2,741.87 0 0 75,600 86,900 64,300
05/06/2026 76,500 -0.3 (-0.39%) 13,104 990.78 0 0 76,800 88,300 65,300
04/06/2026 76,900 9 (13.25%) 15,905 1,221.75 0 0 67,900 78,000 57,800
03/06/2026 69,800 9.1 (14.99%) 1,922 130.63 4,030,000 221,650 60,700 69,800 51,600
02/06/2026 60,500 -10.5 (-14.79%) 26,300 1,597.63 0 0 71,000 81,600 60,400
01/06/2026 71,000 0.9 (1.28%) 114 8.09 0 0 70,100 80,600 59,600
29/05/2026 70,000 -0.9 (-1.27%) 2,600 182.23 0 0 70,900 81,500 60,300
28/05/2026 70,900 -0.1 (-0.14%) 312 22.12 0 0 71,000 81,600 60,400
27/05/2026 71,000 0 (0%) 3 0.22 0 0 71,000 81,600 60,400
26/05/2026 71,000 0.1 (0.14%) 200 14.2 0 0 70,900 81,500 60,300
25/05/2026 71,000 0.1 (0.14%) 1,403 99.5 0 0 70,900 81,500 60,300
22/05/2026 70,900 0 (0%) 200 14.18 0 0 70,900 81,500 60,300
21/05/2026 70,900 0 (0%) 10 0.72 0 0 70,900 81,500 60,300
20/05/2026 70,900 -0.1 (-0.14%) 512 36.32 0 0 71,000 81,600 60,400
19/05/2026 70,600 -0.4 (-0.56%) 2,600 184.56 0 0 71,000 81,600 60,400
18/05/2026 71,000 -0.5 (-0.7%) 4,700 333.79 0 0 71,500 82,200 60,800
15/05/2026 71,500 1.4 (2.%) 200 14.29 0 0 70,100 80,600 59,600
14/05/2026 70,100 0 (0%) 0 0 0 0 70,100 80,600 59,600
13/05/2026 70,100 0 (0%) 401 28.11 0 0 70,100 80,600 59,600
12/05/2026 70,100 0 (0%) 5 0.36 0 0 70,100 80,600 59,600
11/05/2026 70,100 -0.9 (-1.27%) 3,517 246.68 0 0 71,000 81,600 60,400
08/05/2026 71,000 0.1 (0.14%) 2,607 185.09 0 0 70,900 81,500 60,300
07/05/2026 70,800 0.4 (0.57%) 5,911 419.39 0 0 70,400 80,900 59,900
06/05/2026 71,500 3.3 (4.84%) 3,007 211.66 0 0 68,200 78,400 58,000
05/05/2026 68,200 -0.3 (-0.44%) 321 21.88 5,105 342.04 68,500 78,700 58,300
04/05/2026 68,500 0 (0%) 4 0.27 0 0 68,500 78,700 58,300
29/04/2026 68,500 -0.5 (-0.72%) 110 7.54 0 0 69,000 79,300 58,700
28/04/2026 68,900 0.2 (0.29%) 2,531 174.65 0 0 68,700 79,000 58,400
24/04/2026 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
23/04/2026 70,500 0.7 (1.%) 1,417 97.32 0 0 69,800 80,200 59,400
22/04/2026 69,800 0 (0%) 1,401 97.8 0 0 69,800 80,200 59,400
21/04/2026 68,500 -3.2 (-4.46%) 5,185 362.03 0 0 71,700 82,400 61,000
20/04/2026 72,000 -1.5 (-2.04%) 1,301 93.28 0 0 73,500 84,500 62,500
17/04/2026 73,500 -0.3 (-0.41%) 100 7.35 0 0 73,800 84,800 62,800
16/04/2026 74,000 0.1 (0.14%) 304 22.45 0 0 73,900 84,900 62,900
15/04/2026 73,600 -0.6 (-0.81%) 2,101 155.2 0 0 74,200 85,300 63,100
14/04/2026 74,400 -0.1 (-0.13%) 418 31.04 0 0 74,500 85,600 63,400
13/04/2026 75,000 2.8 (3.88%) 615 45.81 0 0 72,200 83,000 61,400
10/04/2026 72,000 -3.8 (-5.01%) 5,973 431.32 0 0 75,800 87,100 64,500
09/04/2026 75,900 -0.1 (-0.13%) 1,896 143.82 0 0 76,000 87,400 64,600
08/04/2026 76,000 -0.3 (-0.39%) 33,952 2,580.54 0 0 76,300 87,700 64,900
07/04/2026 80,000 0 (0%) 1,800 143.65 0 0 80,000 92,000 68,000
06/04/2026 79,900 -0.4 (-0.5%) 1,832 146.57 0 0 80,300 92,300 68,300
03/04/2026 80,000 -2.2 (-2.68%) 6,410 514.76 0 0 82,200 94,500 69,900
02/04/2026 82,000 -4.9 (-5.64%) 12,813 1,053.69 0 0 86,900 99,900 73,900
01/04/2026 85,600 -5.2 (-5.73%) 6,885 598.07 0 0 90,800 104,400 77,200
31/03/2026 98,500 12.6 (14.67%) 93,444 8,483.71 0 0 85,900 98,700 73,100
30/03/2026 86,400 11.2 (14.89%) 229,220 19,686.15 0 0 75,200 86,400 64,000
27/03/2026 74,700 -13 (-14.82%) 5,536 416.08 0 0 87,700 100,800 74,600
26/03/2026 77,000 -11.8 (-13.29%) 69,853 6,124.42 0 0 88,800 102,100 75,500
25/03/2026 73,200 -5.7 (-7.22%) 54,620 4,846.47 0 0 78,900 90,700 67,100
24/03/2026 69,800 0 (0%) 81,423 6,425.39 0 0 69,800 80,200 59,400
23/03/2026 69,800 -0.1 (-0.14%) 801 55.88 0 0 69,900 80,300 59,500
20/03/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500

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