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
25/08/2026 52,700 -0.3 (-0.57%) 236,700 12,547.69 0 0 53,000 56,700 49,300
24/08/2026 53,000 0 (0%) 222,500 11,829.96 0 0 53,000 56,700 49,300
21/08/2026 53,000 0.5 (0.95%) 386,800 20,402.35 0 0 52,500 56,100 48,850
20/08/2026 52,500 -0.1 (-0.19%) 188,900 9,928.18 0 0 52,600 56,200 48,950
19/08/2026 52,600 -0.8 (-1.5%) 414,200 21,880.73 0 0 53,400 57,100 49,700
18/08/2026 53,400 -0.6 (-1.11%) 300,900 16,203.27 0 0 54,000 57,700 50,300
17/08/2026 54,000 -0.4 (-0.74%) 314,000 16,958.57 0 0 54,400 58,200 50,600
14/08/2026 54,400 0.3 (0.55%) 384,400 21,008.2 0 0 54,100 57,800 50,400
13/08/2026 54,100 1 (1.88%) 1,293,600 70,671.75 0 0 53,100 56,800 49,400
12/08/2026 53,100 1 (1.92%) 1,184,500 63,800.32 0 0 52,100 55,700 48,500
11/08/2026 52,100 0 (0%) 172,500 9,033.6 0 0 52,100 55,700 48,500
10/08/2026 52,100 0.7 (1.36%) 441,800 23,203.6 0 0 51,400 54,900 47,850
07/08/2026 51,400 -1.2 (-2.28%) 415,700 21,739.43 0 0 52,600 56,200 48,950
06/08/2026 52,600 -0.9 (-1.68%) 563,700 29,805.2 0 0 53,500 57,200 49,800
05/08/2026 53,500 0 (0%) 352,300 18,874.8 0 0 53,500 57,200 49,800
04/08/2026 53,500 0.5 (0.94%) 191,900 10,275.65 0 0 53,000 56,700 49,300
03/08/2026 53,000 0.4 (0.76%) 308,000 16,322.36 0 0 52,600 56,200 48,950
31/07/2026 52,600 -1.5 (-2.77%) 248,700 13,320.2 0 0 54,100 57,800 50,400
30/07/2026 54,100 0.7 (1.31%) 146,000 7,916.44 0 0 53,400 57,100 49,700
29/07/2026 53,400 -0.4 (-0.74%) 39,200 2,108.7 0 0 53,800 57,500 50,100
28/07/2026 53,800 0.6 (1.13%) 89,900 4,803.74 0 0 53,200 56,900 49,500
27/07/2026 53,200 -0.7 (-1.3%) 209,600 11,306.29 0 0 53,900 57,600 50,200
24/07/2026 53,900 0 (0%) 135,900 7,350.27 0 0 53,900 57,600 50,200
23/07/2026 53,900 0.8 (1.51%) 246,800 13,122.29 0 0 53,100 56,800 49,400
22/07/2026 53,100 -1.4 (-2.57%) 327,000 17,530.2 0 0 54,500 58,300 50,700
21/07/2026 54,500 -1 (-1.8%) 325,900 18,024.75 0 0 55,500 59,300 51,700
20/07/2026 55,500 -1.7 (-2.97%) 346,200 19,355.75 20,000 1,130 57,200 61,200 53,200
17/07/2026 57,200 0.5 (0.88%) 181,100 10,349.21 0 0 56,700 60,600 52,800
16/07/2026 56,700 -0.1 (-0.18%) 221,900 12,493.28 119,000 6,789.07 56,800 60,700 52,900
15/07/2026 56,800 -0.6 (-1.05%) 203,000 11,563.45 0 0 57,400 61,400 53,400
14/07/2026 57,400 0.4 (0.7%) 171,800 9,795.53 119,000 6,806.8 57,000 60,900 53,100
13/07/2026 57,000 -0.5 (-0.87%) 429,700 24,421.6 0 0 57,500 61,500 53,500
10/07/2026 57,500 -0.2 (-0.35%) 152,400 8,808.88 0 0 57,700 61,700 53,700
09/07/2026 57,700 -1.2 (-2.04%) 277,300 16,048.65 0 0 58,900 63,000 54,800
08/07/2026 58,900 1.1 (1.9%) 142,300 8,332.39 0 0 57,800 61,800 53,800
07/07/2026 57,800 0.2 (0.35%) 172,100 9,954.06 0 0 57,600 61,600 53,600
06/07/2026 57,600 -1.7 (-2.87%) 318,800 18,688.65 0 0 59,300 63,400 55,200
03/07/2026 59,300 -0.7 (-1.17%) 182,100 10,876.58 0 0 60,000 64,200 55,800
02/07/2026 60,000 0 (0%) 114,800 6,907.25 0 0 60,000 64,200 55,800
01/07/2026 60,000 0.5 (0.84%) 147,200 8,800.58 0 0 59,500 63,600 55,400
30/06/2026 59,500 -0.5 (-0.83%) 126,900 7,585.5 0 0 60,000 64,200 55,800
29/06/2026 60,000 -0.1 (-0.17%) 218,500 13,088.26 0 0 60,100 64,300 55,900
26/06/2026 60,100 -1 (-1.64%) 145,700 8,809.56 0 0 61,100 65,300 56,900
25/06/2026 61,100 2.7 (4.62%) 921,200 55,553.04 0 0 58,400 62,400 54,400
24/06/2026 58,400 -0.1 (-0.17%) 452,700 26,315.8 119,000 6,824.77 58,500 62,500 54,500
23/06/2026 58,500 0 (0%) 382,000 22,292.97 0 0 58,500 62,500 54,500
22/06/2026 58,500 1 (1.74%) 117,300 6,771.02 119,000 6,842.5 57,500 61,500 53,500
19/06/2026 57,500 -0.4 (-0.69%) 217,200 12,521.4 0 0 57,900 61,900 53,900
18/06/2026 57,900 -0.6 (-1.03%) 111,400 6,469.08 0 0 58,500 62,500 54,500
17/06/2026 58,500 0 (0%) 222,000 12,999.75 0 0 58,500 62,500 54,500
16/06/2026 58,500 0.1 (0.17%) 116,700 6,798.3 0 0 58,400 62,400 54,400
15/06/2026 58,400 1.3 (2.28%) 124,300 7,189.69 0 0 57,100 61,000 53,200
12/06/2026 57,100 0.1 (0.18%) 145,100 8,295.77 0 0 57,000 60,900 53,100
11/06/2026 57,000 0 (0%) 145,100 8,270.26 119,000 6,646.63 57,000 60,900 53,100
10/06/2026 57,000 -0.1 (-0.18%) 323,400 18,410.58 0 0 57,100 61,000 53,200
09/06/2026 57,100 1.7 (3.07%) 147,400 8,348.39 119,000 6,664 55,400 59,200 51,600
08/06/2026 55,400 -2.1 (-3.65%) 680,800 38,270.39 0 0 57,500 61,500 53,500
05/06/2026 57,500 -0.3 (-0.52%) 246,300 14,187.81 0 0 57,800 61,800 53,800
04/06/2026 57,800 -0.2 (-0.34%) 107,800 6,237.49 0 0 58,000 62,000 54,000
03/06/2026 58,000 0.2 (0.35%) 130,000 7,527.75 0 0 57,800 61,800 53,800
02/06/2026 57,800 -0.5 (-0.86%) 235,300 13,640.35 0 0 58,300 62,300 54,300
01/06/2026 58,300 -0.4 (-0.68%) 100,600 5,890.2 0 0 58,700 62,800 54,600
29/05/2026 58,700 -0.1 (-0.17%) 89,100 5,249.34 0 0 58,800 62,900 54,700
28/05/2026 58,800 0.5 (0.86%) 94,100 5,541.04 0 0 58,300 62,300 54,300
27/05/2026 58,300 -1.2 (-2.02%) 403,400 23,816.58 0 0 59,500 63,600 55,400
26/05/2026 59,500 -0.5 (-0.83%) 356,800 21,361.97 0 0 60,000 64,200 55,800
25/05/2026 60,000 1 (1.69%) 321,800 19,218.66 0 0 59,000 63,100 54,900
22/05/2026 59,000 0.2 (0.34%) 158,700 9,372.34 0 0 58,800 62,900 54,700
21/05/2026 58,800 0.6 (1.03%) 218,500 12,807.77 0 0 58,200 62,200 54,200
20/05/2026 58,200 -0.4 (-0.68%) 553,200 32,254.07 0 0 58,600 62,700 54,500
19/05/2026 58,600 -0.4 (-0.68%) 447,200 26,327.22 0 0 59,000 63,100 54,900
18/05/2026 59,000 -1 (-1.67%) 472,800 28,008.24 0 0 60,000 64,200 55,800
15/05/2026 60,000 -1.2 (-1.96%) 1,026,300 62,353.88 0 0 61,200 65,400 57,000
14/05/2026 61,200 0 (0%) 865,600 53,017 146,200 8,954.6 61,200 65,400 57,000
13/05/2026 61,200 -0.1 (-0.16%) 685,700 41,825.42 0 0 61,300 65,500 57,100
12/05/2026 61,300 0.3 (0.49%) 760,800 46,486.36 0 0 61,000 65,200 56,800
11/05/2026 61,000 0.5 (0.83%) 1,238,900 75,871.29 0 0 60,500 64,700 56,300
08/05/2026 60,500 0 (0%) 1,348,400 82,566.5 0 0 60,500 64,700 56,300
07/05/2026 60,500 -0.9 (-1.47%) 1,436,000 88,654.81 0 0 61,400 65,600 57,200
06/05/2026 61,400 -1 (-1.6%) 2,243,200 139,227.04 0 0 62,400 66,700 58,100
05/05/2026 62,400 0.7 (1.13%) 1,536,000 94,879.54 0 0 61,700 66,000 57,400
04/05/2026 61,700 0.5 (0.82%) 1,678,300 105,094.89 0 0 61,200 65,400 57,000
29/04/2026 61,200 -0.8 (-1.29%) 1,133,000 69,615.05 0 0 62,000 66,300 57,700
28/04/2026 62,000 -0.4 (-0.64%) 1,603,200 98,799.15 0 0 62,400 66,700 58,100
24/04/2026 62,400 0.4 (0.65%) 980,800 61,086.34 0 0 62,000 66,300 57,700
23/04/2026 62,000 -0.2 (-0.32%) 1,735,200 108,375.04 0 0 62,200 66,500 57,900
22/04/2026 62,200 -0.1 (-0.16%) 822,900 51,329.9 0 0 62,300 66,600 58,000
21/04/2026 62,300 -0.4 (-0.64%) 997,400 62,377.3 0 0 62,700 67,000 58,400
20/04/2026 62,700 1.4 (2.28%) 1,518,100 94,208.26 0 0 61,300 65,500 57,100
17/04/2026 61,300 -0.4 (-0.65%) 440,900 27,122.79 0 0 61,700 66,000 57,400
16/04/2026 61,700 0.7 (1.15%) 700,100 42,916.85 0 0 61,000 65,200 56,800
15/04/2026 61,000 0 (0%) 590,200 36,076.98 0 0 61,000 65,200 56,800
14/04/2026 61,000 0.5 (0.83%) 656,200 40,031.79 0 0 60,500 64,700 56,300
13/04/2026 60,500 -0.7 (-1.14%) 527,200 31,810.5 0 0 61,200 65,400 57,000
10/04/2026 61,200 1 (1.66%) 881,100 53,886.17 0 0 60,200 64,400 56,000
09/04/2026 60,200 1 (1.69%) 1,133,600 68,303.07 0 0 59,200 63,300 55,100
08/04/2026 59,200 0.5 (0.85%) 956,400 56,715.74 0 0 58,700 62,800 54,600
07/04/2026 58,700 1.3 (2.26%) 899,500 51,856.31 0 0 57,400 61,400 53,400
06/04/2026 57,400 0 (0%) 644,000 36,588.55 0 0 57,400 61,400 53,400
03/04/2026 57,400 -1.2 (-2.05%) 444,700 25,657.57 0 0 58,600 62,700 54,500
02/04/2026 58,600 -0.3 (-0.51%) 828,100 47,964.21 0 0 58,900 63,000 54,800
01/04/2026 58,900 -0.1 (-0.17%) 452,700 26,772.99 0 0 59,000 63,100 54,900
31/03/2026 59,000 -0.3 (-0.51%) 608,200 35,845.36 0 0 59,300 63,400 55,200
30/03/2026 59,300 0.5 (0.85%) 439,600 25,538.24 0 0 58,800 62,900 54,700
27/03/2026 58,800 -0.5 (-0.84%) 670,700 39,499.07 0 0 59,300 63,400 55,200
26/03/2026 59,300 0.8 (1.37%) 511,200 30,047.09 0 0 58,500 62,500 54,500
25/03/2026 58,500 1.1 (1.92%) 332,200 19,317 0 0 57,400 61,400 53,400
24/03/2026 57,400 1.5 (2.68%) 349,400 19,903.87 0 0 55,900 59,800 52,000
23/03/2026 55,900 -1.6 (-2.78%) 715,500 40,415.12 0 0 57,500 61,500 53,500
20/03/2026 57,500 -1.2 (-2.04%) 761,600 44,423.43 0 0 58,700 62,800 54,600
19/03/2026 58,700 -0.9 (-1.51%) 779,300 45,405.39 0 0 59,600 63,700 55,500
18/03/2026 59,600 -1.4 (-2.3%) 510,800 30,558.32 0 0 61,000 65,200 56,800
17/03/2026 61,000 0.4 (0.66%) 1,254,700 76,057.68 0 0 60,600 64,800 56,400
16/03/2026 60,600 0 (0%) 562,000 33,823.61 0 0 60,600 64,800 56,400
13/03/2026 60,600 1.9 (3.24%) 1,651,900 100,047.05 0 0 58,700 62,800 54,600
12/03/2026 58,700 -0.3 (-0.51%) 696,200 40,761.95 0 0 59,000 63,100 54,900
11/03/2026 59,000 2 (3.51%) 1,166,500 68,642.89 0 0 57,000 60,900 53,100
10/03/2026 57,000 1.9 (3.45%) 1,690,800 95,136.56 0 0 55,100 58,900 51,300
09/03/2026 55,100 -4.1 (-6.93%) 1,680,900 92,626.85 0 0 59,200 63,300 55,100
06/03/2026 59,200 -1.5 (-2.47%) 1,534,700 90,858.66 0 0 60,700 64,900 56,500
05/03/2026 60,700 -1.3 (-2.1%) 2,286,200 138,133.71 0 0 62,000 66,300 57,700
04/03/2026 62,000 -0.8 (-1.27%) 2,546,100 155,581.85 0 0 62,800 67,100 58,500
03/03/2026 62,800 -1.4 (-2.18%) 2,089,100 133,652.7 0 0 64,200 68,600 59,800
02/03/2026 64,200 2.7 (4.39%) 2,742,900 173,451.83 0 0 61,500 65,800 57,200
27/02/2026 61,500 -1.1 (-1.76%) 1,207,400 74,607.83 0 0 62,600 66,900 58,300
26/02/2026 62,600 -0.1 (-0.16%) 908,400 56,427.06 0 0 62,700 67,000 58,400
25/02/2026 62,700 1 (1.62%) 1,064,700 66,672.88 0 0 61,700 66,000 57,400

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