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 11,600 0.2 (1.75%) 258,300 2,976.83 10,000 130 11,400 13,100 9,700
21/08/2026 11,600 0.2 (1.75%) 344,304 3,939.85 10,000 129.5 11,400 13,100 9,700
20/08/2026 11,400 0 (0%) 329,445 3,745.58 0 0 11,400 13,100 9,700
19/08/2026 11,500 0 (0%) 343,316 3,900.5 0 0 11,500 13,200 9,800
18/08/2026 11,600 0 (0%) 523,052 6,029.75 0 0 11,600 13,300 9,900
17/08/2026 12,000 -0.3 (-2.44%) 516,451 6,168.63 0 0 12,300 14,100 10,500
14/08/2026 12,500 0.7 (5.93%) 1,555,530 19,178.44 0 0 11,800 13,500 10,100
13/08/2026 11,900 0.6 (5.31%) 1,064,232 12,507.03 0 0 11,300 12,900 9,700
12/08/2026 11,400 0.1 (0.88%) 138,680 1,564.09 0 0 11,300 12,900 9,700
11/08/2026 11,400 -0.1 (-0.87%) 211,167 2,391.94 0 0 11,500 13,200 9,800
10/08/2026 11,500 0.2 (1.77%) 209,281 2,406.58 0 0 11,300 12,900 9,700
07/08/2026 11,400 0.4 (3.64%) 643,168 7,283.21 0 0 11,000 12,600 9,400
06/08/2026 11,000 -0.1 (-0.9%) 170,841 1,871.17 0 0 11,100 12,700 9,500
05/08/2026 11,100 0.1 (0.91%) 231,754 2,580.21 0 0 11,000 12,600 9,400
04/08/2026 11,100 0.2 (1.83%) 310,389 3,424.14 0 0 10,900 12,500 9,300
03/08/2026 11,000 0.2 (1.85%) 190,526 2,072.91 0 0 10,800 12,400 9,200
31/07/2026 10,800 0.2 (1.89%) 295,141 3,199.98 0 0 10,600 12,100 9,100
30/07/2026 10,800 0.3 (2.86%) 194,653 2,067.14 0 0 10,500 12,000 9,000
29/07/2026 10,600 0.1 (0.95%) 71,960 752.48 0 0 10,500 12,000 9,000
28/07/2026 10,600 0 (0%) 211,160 2,224.25 0 0 10,600 12,100 9,100
27/07/2026 10,600 0 (0%) 127,371 1,353.85 0 0 10,600 12,100 9,100
24/07/2026 10,600 -0.1 (-0.93%) 180,197 1,917.48 0 0 10,700 12,300 9,100
23/07/2026 10,800 0 (0%) 203,896 2,177.73 0 0 10,800 12,400 9,200
22/07/2026 10,800 0 (0%) 178,655 1,927.94 0 0 10,800 12,400 9,200
21/07/2026 10,700 -0.3 (-2.73%) 273,939 2,962.91 0 0 11,000 12,600 9,400
20/07/2026 10,900 -0.3 (-2.68%) 377,560 4,135.53 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 92,143 1,033.3 0 0 11,200 12,800 9,600
16/07/2026 11,300 0 (0%) 473,191 5,310.11 0 0 11,300 12,900 9,700
15/07/2026 11,400 0.1 (0.88%) 288,971 3,257.47 0 0 11,300 12,900 9,700
14/07/2026 11,300 -0.1 (-0.88%) 132,920 1,504.38 0 0 11,400 13,100 9,700
13/07/2026 11,500 0 (0%) 390,570 4,465.96 0 0 11,500 13,200 9,800
10/07/2026 11,500 0 (0%) 245,443 2,818.46 0 0 11,500 13,200 9,800
09/07/2026 11,400 -0.1 (-0.87%) 173,384 1,991.5 0 0 11,500 13,200 9,800
08/07/2026 11,600 0.1 (0.87%) 71,712 825.64 0 0 11,500 13,200 9,800
07/07/2026 11,600 0 (0%) 482,385 5,566.48 0 0 11,600 13,300 9,900
06/07/2026 11,600 0 (0%) 707,681 8,183.35 0 0 11,600 13,300 9,900
03/07/2026 11,600 0 (0%) 287,022 3,326.13 0 0 11,600 13,300 9,900
02/07/2026 11,600 0 (0%) 296,762 3,440.96 0 0 11,600 13,300 9,900
01/07/2026 11,600 0 (0%) 462,616 5,356.24 0 0 11,600 13,300 9,900
30/06/2026 11,600 0 (0%) 281,831 3,264.66 0 0 11,600 13,300 9,900
29/06/2026 11,600 0.1 (0.87%) 192,014 2,220.33 0 0 11,500 13,200 9,800
26/06/2026 11,600 0.1 (0.87%) 174,211 2,005.09 0 0 11,500 13,200 9,800
25/06/2026 11,600 0.3 (2.65%) 637,717 7,326.14 0 0 11,300 12,900 9,700
24/06/2026 11,300 0 (0%) 363,001 4,095.75 0 0 11,300 12,900 9,700
23/06/2026 11,400 0.1 (0.88%) 359,344 4,060.86 0 0 11,300 12,900 9,700
22/06/2026 11,400 0.1 (0.88%) 278,236 3,144.65 0 0 11,300 12,900 9,700
19/06/2026 11,400 0.1 (0.88%) 293,765 3,319.42 0 0 11,300 12,900 9,700
18/06/2026 11,400 0.1 (0.88%) 199,627 2,256.23 0 0 11,300 12,900 9,700
17/06/2026 11,300 0.1 (0.89%) 497,740 5,624.39 0 0 11,200 12,800 9,600
16/06/2026 11,300 0 (0%) 432,991 4,848.72 0 0 11,300 12,900 9,700
15/06/2026 11,100 0 (0%) 200,789 2,259.37 0 0 11,100 12,700 9,500
12/06/2026 11,200 0.2 (1.82%) 189,010 2,102.22 0 0 11,000 12,600 9,400
11/06/2026 11,000 -0.3 (-2.65%) 1,338,272 14,740.28 0 0 11,300 12,900 9,700
10/06/2026 11,300 0 (0%) 272,064 3,070.85 0 0 11,300 12,900 9,700
09/06/2026 11,300 -0.2 (-1.74%) 472,714 5,356.57 0 0 11,500 13,200 9,800
08/06/2026 11,500 -0.1 (-0.86%) 246,179 2,822.1 0 0 11,600 13,300 9,900
05/06/2026 11,700 0.1 (0.86%) 266,751 3,087.31 0 0 11,600 13,300 9,900
04/06/2026 11,600 0.1 (0.87%) 241,274 2,810.12 0 0 11,500 13,200 9,800
03/06/2026 11,600 0 (0%) 423,364 4,878.68 0 0 11,600 13,300 9,900
02/06/2026 11,600 0 (0%) 222,758 2,579.26 0 0 11,600 13,300 9,900
01/06/2026 11,700 0 (0%) 324,876 3,783.25 0 0 11,700 13,400 10,000
29/05/2026 11,700 -0.1 (-0.85%) 290,913 3,404.29 0 0 11,800 13,500 10,100
28/05/2026 11,800 0 (0%) 260,446 3,066.57 0 0 11,800 13,500 10,100
27/05/2026 11,900 0.1 (0.85%) 218,579 2,578.4 15,000 151.5 11,800 13,500 10,100
26/05/2026 11,900 0.2 (1.71%) 213,636 2,529.75 0 0 11,700 13,400 10,000
25/05/2026 11,900 0.2 (1.71%) 515,664 6,051.69 0 0 11,700 13,400 10,000
22/05/2026 11,700 0 (0%) 421,192 4,945.85 0 0 11,700 13,400 10,000
21/05/2026 11,700 0.1 (0.86%) 242,939 2,833.26 0 0 11,600 13,300 9,900
20/05/2026 11,800 -0.2 (-1.67%) 824,705 9,606.94 0 0 12,000 13,800 10,200
19/05/2026 12,000 0 (0%) 520,094 6,258.82 0 0 12,000 13,800 10,200
18/05/2026 12,100 0.4 (3.42%) 1,131,350 13,554.16 0 0 11,700 13,400 10,000
15/05/2026 11,700 -0.1 (-0.85%) 255,811 3,005.67 0 0 11,800 13,500 10,100
14/05/2026 11,800 0 (0%) 366,845 4,318.7 0 0 11,800 13,500 10,100
13/05/2026 11,800 0.1 (0.85%) 419,896 4,947.06 213,000 2,492.1 11,700 13,400 10,000
12/05/2026 11,800 0 (0%) 376,172 4,419.77 0 0 11,800 13,500 10,100
11/05/2026 11,800 -0.1 (-0.84%) 363,703 4,292.58 0 0 11,900 13,600 10,200
08/05/2026 11,800 -0.1 (-0.84%) 166,136 1,968.92 0 0 11,900 13,600 10,200
07/05/2026 12,000 0.1 (0.84%) 391,355 4,671.37 0 0 11,900 13,600 10,200
06/05/2026 12,000 0.1 (0.84%) 252,907 3,012.72 0 0 11,900 13,600 10,200
05/05/2026 12,000 0 (0%) 225,441 2,683.1 0 0 12,000 13,800 10,200
04/05/2026 12,000 0.1 (0.84%) 287,942 3,454.97 0 0 11,900 13,600 10,200
29/04/2026 11,900 -0.1 (-0.83%) 353,045 4,206.04 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 300,409 3,603.83 0 0 12,000 13,800 10,200
24/04/2026 12,100 0.1 (0.83%) 477,032 5,714.39 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 487,053 5,827.42 0 0 12,000 13,800 10,200
22/04/2026 12,000 -0.1 (-0.83%) 841,018 10,095.03 0 0 12,100 13,900 10,300
21/04/2026 12,000 -0.2 (-1.64%) 709,320 8,579.23 0 0 12,200 14,000 10,400
20/04/2026 12,200 0 (0%) 698,925 8,496.28 0 0 12,200 14,000 10,400
17/04/2026 12,300 0.1 (0.82%) 490,136 5,976.39 0 0 12,200 14,000 10,400
16/04/2026 12,200 -0.2 (-1.61%) 595,078 7,254.92 0 0 12,400 14,200 10,600
15/04/2026 12,300 -0.2 (-1.6%) 612,800 7,591.95 0 0 12,500 14,300 10,700
14/04/2026 12,500 0.3 (2.46%) 837,747 10,439.23 0 0 12,200 14,000 10,400
13/04/2026 12,400 0.2 (1.64%) 931,164 11,336.97 0 0 12,200 14,000 10,400
10/04/2026 12,300 0.1 (0.82%) 659,351 8,068.27 0 0 12,200 14,000 10,400
09/04/2026 12,300 0.1 (0.82%) 484,442 5,888.03 0 0 12,200 14,000 10,400
08/04/2026 12,300 0.6 (5.13%) 1,314,456 16,031.02 0 0 11,700 13,400 10,000
07/04/2026 11,700 -0.1 (-0.85%) 642,530 7,512.22 0 0 11,800 13,500 10,100
06/04/2026 11,900 0 (0%) 425,123 5,029.27 0 0 11,900 13,600 10,200
03/04/2026 11,900 -0.2 (-1.65%) 932,441 11,136.45 0 0 12,100 13,900 10,300
02/04/2026 12,000 -0.3 (-2.44%) 764,631 9,219.56 0 0 12,300 14,100 10,500
01/04/2026 12,300 0.1 (0.82%) 1,163,581 14,303.86 0 0 12,200 14,000 10,400
31/03/2026 12,200 0.1 (0.83%) 744,273 9,064.06 0 0 12,100 13,900 10,300
30/03/2026 12,100 -0.2 (-1.63%) 1,757,936 21,320.82 0 0 12,300 14,100 10,500
27/03/2026 12,400 0.3 (2.48%) 782,915 9,613.26 0 0 12,100 13,900 10,300
26/03/2026 12,400 0.3 (2.48%) 2,151,655 26,043.57 0 0 12,100 13,900 10,300
25/03/2026 12,100 0.2 (1.68%) 1,273,220 15,412.93 0 0 11,900 13,600 10,200
24/03/2026 11,900 0.1 (0.85%) 1,470,258 17,451.57 0 0 11,800 13,500 10,100
23/03/2026 11,700 -0.7 (-5.65%) 2,543,275 30,005.52 0 0 12,400 14,200 10,600
20/03/2026 12,500 0.2 (1.63%) 1,048,099 12,993.57 0 0 12,300 14,100 10,500
19/03/2026 12,300 -0.3 (-2.38%) 1,786,156 21,970.98 0 0 12,600 14,400 10,800
18/03/2026 12,800 0 (0%) 909,006 11,491.55 0 0 12,800 14,700 10,900
17/03/2026 12,800 0.2 (1.59%) 1,217,423 15,633.65 0 0 12,600 14,400 10,800
16/03/2026 12,500 -0.2 (-1.57%) 1,337,172 16,819.12 0 0 12,700 14,600 10,800
13/03/2026 12,700 -0.2 (-1.55%) 1,575,632 19,989.6 0 0 12,900 14,800 11,000
12/03/2026 12,900 -0.2 (-1.53%) 1,550,882 20,001.03 0 0 13,100 15,000 11,200
11/03/2026 13,300 0.5 (3.91%) 3,136,769 41,177.07 0 0 12,800 14,700 10,900
10/03/2026 12,900 0.6 (4.88%) 3,160,442 40,488.66 0 0 12,300 14,100 10,500
09/03/2026 12,100 -2.1 (-14.79%) 6,721,826 82,737.61 0 0 14,200 16,300 12,100
06/03/2026 14,000 -0.9 (-6.04%) 3,715,680 52,577.73 0 0 14,900 17,100 12,700
05/03/2026 14,500 -1.2 (-7.64%) 4,957,286 73,907.25 0 0 15,700 18,000 13,400
04/03/2026 15,700 0.2 (1.29%) 7,322,622 115,105.88 0 0 15,500 17,800 13,200
03/03/2026 16,000 1.4 (9.59%) 9,563,554 148,606.71 0 0 14,600 16,700 12,500
02/03/2026 14,700 0.2 (1.38%) 7,466,132 108,928.59 0 0 14,500 16,600 12,400
27/02/2026 14,600 0.3 (2.1%) 5,178,411 75,058.7 0 0 14,300 16,400 12,200
26/02/2026 14,400 0 (0%) 1,458,982 20,834.3 0 0 14,400 16,500 12,300
25/02/2026 14,400 0.3 (2.13%) 3,524,016 50,652.11 0 0 14,100 16,200 12,000
24/02/2026 14,100 0 (0%) 1,272,472 17,988.98 0 0 14,100 16,200 12,000

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