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 18,800 0.6 (3.3%) 211,830 3,915.13 0 0 18,200 20,000 16,400
21/08/2026 18,200 0.4 (2.25%) 124,721 2,254.78 0 0 17,800 19,500 16,100
20/08/2026 17,800 0.1 (0.56%) 69,380 1,235.24 0 0 17,700 19,400 16,000
19/08/2026 17,700 -0.1 (-0.56%) 94,761 1,678.58 0 0 17,800 19,500 16,100
18/08/2026 17,800 -0.2 (-1.11%) 80,598 1,444.72 15,000 270 18,000 19,800 16,200
17/08/2026 18,000 0 (0%) 46,434 832.55 0 0 18,000 19,800 16,200
14/08/2026 18,000 -0.2 (-1.1%) 84,928 1,534.4 0 0 18,200 20,000 16,400
13/08/2026 18,200 -0.2 (-1.09%) 103,126 1,894.31 0 0 18,400 20,200 16,600
12/08/2026 18,400 0.3 (1.66%) 134,907 2,482.08 0 0 18,100 19,900 16,300
11/08/2026 18,100 0 (0%) 129,045 2,343.58 0 0 18,100 19,900 16,300
10/08/2026 18,100 0.3 (1.69%) 97,719 1,760.23 0 0 17,800 19,500 16,100
07/08/2026 17,800 -0.1 (-0.56%) 87,023 1,558.18 0 0 17,900 19,600 16,200
06/08/2026 17,900 -0.1 (-0.56%) 52,645 946.74 0 0 18,000 19,800 16,200
05/08/2026 18,000 -0.2 (-1.1%) 84,553 1,535.79 0 0 18,200 20,000 16,400
04/08/2026 18,200 0.1 (0.55%) 136,162 2,463.53 0 0 18,100 19,900 16,300
03/08/2026 18,100 0.4 (2.26%) 173,458 3,144.44 0 0 17,700 19,400 16,000
31/07/2026 17,700 -0.1 (-0.56%) 114,305 2,052.24 0 0 17,800 19,500 16,100
30/07/2026 17,800 0.3 (1.71%) 97,057 1,737.32 0 0 17,500 19,200 15,800
29/07/2026 17,500 0.2 (1.16%) 79,880 1,397.83 0 0 17,300 19,000 15,600
28/07/2026 17,300 0.3 (1.76%) 122,272 2,104.56 0 0 17,000 18,700 15,300
27/07/2026 17,000 -0.6 (-3.41%) 197,890 3,414.13 0 0 17,600 19,300 15,900
24/07/2026 17,600 -0.2 (-1.12%) 53,729 948.75 0 0 17,800 19,500 16,100
23/07/2026 17,800 0.1 (0.56%) 149,807 2,604.79 0 0 17,700 19,400 16,000
22/07/2026 17,700 -0.4 (-2.21%) 151,167 2,706.93 0 0 18,100 19,900 16,300
21/07/2026 18,100 -0.1 (-0.55%) 109,382 2,012.89 0 0 18,200 20,000 16,400
20/07/2026 18,200 -1.4 (-7.14%) 179,258 3,393.03 0 0 19,600 21,500 17,700
17/07/2026 19,600 -0.2 (-1.01%) 65,155 1,282.05 0 0 19,800 21,700 17,900
16/07/2026 19,800 -0.3 (-1.49%) 139,717 2,760.55 0 0 20,100 22,100 18,100
15/07/2026 20,100 -0.5 (-2.43%) 120,301 2,433.97 0 0 20,600 22,600 18,600
14/07/2026 20,600 0.1 (0.49%) 106,132 2,177.6 0 0 20,500 22,500 18,500
13/07/2026 20,500 -0.5 (-2.38%) 269,022 5,540.05 0 0 21,000 23,100 18,900
10/07/2026 21,000 0 (0%) 92,429 1,940.75 0 0 21,000 23,100 18,900
09/07/2026 21,000 -0.3 (-1.41%) 121,677 2,563.28 0 0 21,300 23,400 19,200
08/07/2026 21,300 0.1 (0.47%) 92,517 1,966.47 0 0 21,200 23,300 19,100
07/07/2026 21,200 0.2 (0.95%) 128,060 2,696.97 0 0 21,000 23,100 18,900
06/07/2026 21,000 -0.2 (-0.94%) 200,530 4,234.91 0 0 21,200 23,300 19,100
03/07/2026 21,200 0 (0%) 122,410 2,597.61 0 0 21,200 23,300 19,100
02/07/2026 21,200 -0.1 (-0.47%) 71,071 1,514.7 0 0 21,300 23,400 19,200
01/07/2026 21,300 0.2 (0.95%) 174,312 3,703.97 0 0 21,100 23,200 19,000
30/06/2026 21,100 -0.1 (-0.47%) 65,048 1,378.12 0 0 21,200 23,300 19,100
29/06/2026 21,200 0.3 (1.44%) 78,790 1,661.33 0 0 20,900 22,900 18,900
26/06/2026 20,900 0 (0%) 81,610 1,707.71 0 0 20,900 22,900 18,900
25/06/2026 20,900 -0.1 (-0.48%) 110,957 2,329.51 0 0 21,000 23,100 18,900
24/06/2026 21,000 -0.2 (-0.94%) 219,457 4,620.29 0 0 21,200 23,300 19,100
23/06/2026 21,200 -0.4 (-1.85%) 132,392 2,834.6 0 0 21,600 23,700 19,500
22/06/2026 21,600 0 (0%) 46,418 999.75 0 0 21,600 23,700 19,500
19/06/2026 21,600 -0.4 (-1.82%) 177,975 3,871.6 0 0 22,000 24,200 19,800
18/06/2026 22,000 -0.4 (-1.79%) 190,646 4,206.67 0 0 22,400 24,600 20,200
17/06/2026 22,400 0.6 (2.75%) 343,330 7,543.04 0 0 21,800 23,900 19,700
16/06/2026 21,800 -0.1 (-0.46%) 189,948 4,106.05 0 0 21,900 24,000 19,800
15/06/2026 21,900 0.7 (3.3%) 308,848 6,656.69 0 0 21,200 23,300 19,100
12/06/2026 21,200 0.2 (0.95%) 104,225 2,197.42 0 0 21,000 23,100 18,900
11/06/2026 21,000 -0.2 (-0.94%) 45,391 962.6 0 0 21,200 23,300 19,100
10/06/2026 21,200 0.2 (0.95%) 125,770 2,678.08 0 0 21,000 23,100 18,900
09/06/2026 21,000 -0.4 (-1.87%) 151,744 3,187.13 0 0 21,400 23,500 19,300
08/06/2026 21,400 -0.1 (-0.47%) 288,605 6,109.32 0 0 21,500 23,600 19,400
05/06/2026 21,500 -0.1 (-0.46%) 173,997 3,756.41 0 0 21,600 23,700 19,500
04/06/2026 21,600 -0.3 (-1.37%) 68,021 1,474.09 0 0 21,900 24,000 19,800
03/06/2026 21,900 0.4 (1.86%) 176,274 3,798.84 0 0 21,500 23,600 19,400
02/06/2026 21,500 -0.9 (-4.02%) 156,159 3,395.81 0 0 22,400 24,600 20,200
01/06/2026 22,400 0.4 (1.82%) 164,533 3,637.81 0 0 22,000 24,200 19,800
29/05/2026 22,000 -0.6 (-2.65%) 320,774 7,158.32 0 0 22,600 24,800 20,400
28/05/2026 23,600 -0.1 (-0.42%) 394,643 9,336.74 0 0 23,700 26,000 21,400
27/05/2026 23,700 -0.2 (-0.84%) 242,942 5,751.98 0 0 23,900 26,200 21,600
26/05/2026 23,900 -0.2 (-0.83%) 357,037 8,490.77 0 0 24,100 26,500 21,700
25/05/2026 24,100 0 (0%) 177,676 4,260.74 0 0 24,100 26,500 21,700
22/05/2026 24,100 0.2 (0.84%) 417,113 9,912. 0 0 23,900 26,200 21,600
21/05/2026 23,900 0.8 (3.46%) 298,968 7,003.37 0 0 23,100 25,400 20,800
20/05/2026 23,100 0.2 (0.87%) 397,117 9,075.67 0 0 22,900 25,100 20,700
19/05/2026 22,900 0.1 (0.44%) 158,745 3,661.8 0 0 22,800 25,000 20,600
18/05/2026 22,800 -0.4 (-1.72%) 396,066 9,070.89 0 0 23,200 25,500 20,900
15/05/2026 23,200 -0.1 (-0.43%) 218,325 5,078.04 0 0 23,300 25,600 21,000
14/05/2026 23,300 0 (0%) 138,541 3,238.8 0 0 23,300 25,600 21,000
13/05/2026 23,300 0 (0%) 170,714 3,980.48 0 0 23,300 25,600 21,000
12/05/2026 23,300 -0.4 (-1.69%) 307,826 7,164.61 0 0 23,700 26,000 21,400
11/05/2026 23,700 -0.1 (-0.42%) 553,870 12,952.83 0 0 23,800 26,100 21,500
08/05/2026 23,800 -0.5 (-2.06%) 232,322 5,572.63 0 0 24,300 26,700 21,900
07/05/2026 24,300 -0.1 (-0.41%) 316,719 7,693.8 0 0 24,400 26,800 22,000
06/05/2026 24,400 -0.1 (-0.41%) 202,578 4,934.88 0 0 24,500 26,900 22,100
05/05/2026 24,500 -0.1 (-0.41%) 221,112 5,364.3 0 0 24,600 27,000 22,200
04/05/2026 24,600 0.1 (0.41%) 241,352 5,891.7 0 0 24,500 26,900 22,100
29/04/2026 24,500 0 (0%) 222,681 5,411.82 0 0 24,500 26,900 22,100
28/04/2026 24,500 0.2 (0.82%) 237,318 5,757.8 0 0 24,300 26,700 21,900
24/04/2026 24,300 0 (0%) 204,115 4,955.94 0 0 24,300 26,700 21,900
23/04/2026 24,300 -0.7 (-2.8%) 431,626 10,509.36 0 0 25,000 27,500 22,500
22/04/2026 25,000 -0.1 (-0.4%) 283,134 7,008.06 0 0 25,100 27,600 22,600
21/04/2026 25,100 -0.2 (-0.79%) 708,890 17,915.15 0 0 25,300 27,800 22,800
20/04/2026 25,300 0.6 (2.43%) 325,519 8,105.09 0 0 24,700 27,100 22,300
17/04/2026 24,700 0.2 (0.82%) 398,230 9,719.45 0 0 24,500 26,900 22,100
16/04/2026 24,500 -0.3 (-1.21%) 577,246 14,073.83 0 0 24,800 27,200 22,400
15/04/2026 24,800 -0.6 (-2.36%) 356,424 8,895.22 0 0 25,400 27,900 22,900
14/04/2026 25,400 1.4 (5.83%) 1,433,264 35,729.71 0 0 24,000 26,400 21,600
13/04/2026 24,000 -0.3 (-1.23%) 154,478 3,743.62 0 0 24,300 26,700 21,900
10/04/2026 24,300 0 (0%) 252,993 6,193.33 0 0 24,300 26,700 21,900
09/04/2026 24,300 0 (0%) 508,799 12,503.89 0 0 24,300 26,700 21,900
08/04/2026 24,300 1.3 (5.65%) 354,935 8,519.03 412,800 8,544.96 23,000 25,300 20,700
07/04/2026 23,000 0.2 (0.88%) 133,068 3,062.59 0 0 22,800 25,000 20,600
06/04/2026 22,800 -0.6 (-2.56%) 332,336 7,717.39 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.9 (-3.7%) 265,059 6,339.63 0 0 24,300 26,700 21,900
02/04/2026 24,300 -0.1 (-0.41%) 374,316 9,134.58 0 0 24,400 26,800 22,000
01/04/2026 24,400 0.2 (0.83%) 293,425 7,192.27 0 0 24,200 26,600 21,800
31/03/2026 24,200 -0.3 (-1.22%) 267,099 6,498.44 0 0 24,500 26,900 22,100
30/03/2026 24,500 1 (4.26%) 780,929 18,786.39 0 0 23,500 25,800 21,200
27/03/2026 23,500 0.5 (2.17%) 247,703 5,788.44 0 0 23,000 25,300 20,700
26/03/2026 23,000 -0.1 (-0.43%) 258,777 5,977.42 0 0 23,100 25,400 20,800
25/03/2026 23,100 0.5 (2.21%) 279,289 6,435.57 0 0 22,600 24,800 20,400
24/03/2026 22,600 0.9 (4.15%) 270,971 6,137.6 0 0 21,700 23,800 19,600
23/03/2026 21,700 -1.5 (-6.47%) 613,706 13,637.77 0 0 23,200 25,500 20,900
20/03/2026 23,200 -0.8 (-3.33%) 293,619 6,915.6 0 0 24,000 26,400 21,600
19/03/2026 24,000 -0.3 (-1.23%) 243,190 5,800.2 0 0 24,300 26,700 21,900
18/03/2026 24,300 -0.1 (-0.41%) 396,491 9,561.09 0 0 24,400 26,800 22,000
17/03/2026 24,400 -0.1 (-0.41%) 360,760 8,874.58 0 0 24,500 26,900 22,100
16/03/2026 24,500 -0.1 (-0.41%) 199,413 4,896.92 0 0 24,600 27,000 22,200
13/03/2026 24,600 0.2 (0.82%) 390,526 9,509.95 0 0 24,400 26,800 22,000
12/03/2026 24,400 -0.3 (-1.21%) 371,295 9,069.68 0 0 24,700 27,100 22,300
11/03/2026 24,700 0.7 (2.92%) 580,695 14,263.62 0 0 24,000 26,400 21,600
10/03/2026 24,000 0.8 (3.45%) 802,914 19,416.79 0 0 23,200 25,500 20,900
09/03/2026 23,200 -2.5 (-9.73%) 1,564,460 36,448.3 0 0 25,700 28,200 23,200
06/03/2026 25,700 -0.5 (-1.91%) 409,165 10,574.49 0 0 26,200 28,800 23,600
05/03/2026 26,200 0 (0%) 599,854 15,973.55 0 0 26,200 28,800 23,600
04/03/2026 26,200 -0.6 (-2.24%) 1,005,826 26,159.18 0 0 26,800 29,400 24,200
03/03/2026 26,800 0.6 (2.29%) 733,979 19,455.55 0 0 26,200 28,800 23,600
02/03/2026 26,200 -1 (-3.68%) 1,360,249 35,920.21 0 0 27,200 29,900 24,500
27/02/2026 27,200 -0.3 (-1.09%) 532,597 14,587.89 0 0 27,500 30,200 24,800
26/02/2026 27,500 -0.5 (-1.79%) 721,296 19,738.57 0 0 28,000 30,800 25,200
25/02/2026 28,000 0.2 (0.72%) 1,564,006 44,465.66 0 0 27,800 30,500 25,100
24/02/2026 27,800 0.8 (2.96%) 828,723 22,794.73 0 0 27,000 29,700 24,300

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