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
23/09/2026 14,400 -0.4 (-2.7%) 15,000 224.92 0 0 14,800 16,200 13,400
22/09/2026 14,800 0 (0%) 10,800 159.29 0 0 14,800 16,200 13,400
21/09/2026 14,800 -0.1 (-0.67%) 16,100 238.34 0 0 14,900 16,300 13,500
18/09/2026 14,900 0.2 (1.36%) 10,850 161.1 0 0 14,700 16,100 13,300
17/09/2026 14,700 -0.1 (-0.68%) 10,500 156.43 0 0 14,800 16,200 13,400
16/09/2026 14,800 -0.7 (-4.52%) 14,800 220.03 0 0 15,500 17,000 14,000
15/09/2026 15,500 0.4 (2.65%) 12,900 193.77 0 0 15,100 16,600 13,600
14/09/2026 15,100 0.5 (3.42%) 17,700 263.59 0 0 14,600 16,000 13,200
11/09/2026 14,600 -0.3 (-2.01%) 350 5.16 0 0 14,900 16,300 13,500
10/09/2026 14,900 0 (0%) 7,600 115.43 0 0 14,900 16,300 13,500
09/09/2026 14,900 0 (0%) 9,300 141.15 0 0 14,900 16,300 13,500
08/09/2026 14,900 -0.4 (-2.61%) 10,200 157.86 0 0 15,300 16,800 13,800
07/09/2026 15,300 0 (0%) 12 0.17 0 0 15,300 16,800 13,800
04/09/2026 15,300 -0.2 (-1.29%) 7,701 117.83 0 0 15,500 17,000 14,000
03/09/2026 15,500 0 (0%) 1,000 15.4 0 0 15,500 17,000 14,000
28/08/2026 15,500 0 (0%) 8,200 126.3 0 0 15,500 17,000 14,000
27/08/2026 15,500 0 (0%) 13,700 212.35 0 0 15,500 17,000 14,000
26/08/2026 15,500 0 (0%) 7,200 111.6 0 0 15,500 17,000 14,000
25/08/2026 15,500 -0.3 (-1.9%) 8,600 133.3 0 0 15,800 17,300 14,300
24/08/2026 15,800 0.4 (2.6%) 10,405 159.96 0 0 15,400 16,900 13,900
21/08/2026 15,400 0 (0%) 8,300 130.16 0 0 15,400 16,900 13,900
20/08/2026 15,400 0.4 (2.67%) 15,800 243.32 0 0 15,000 16,500 13,500
19/08/2026 15,000 -0.3 (-1.96%) 7,600 117.68 0 0 15,300 16,800 13,800
18/08/2026 15,300 -0.2 (-1.29%) 7,500 114.75 0 0 15,500 17,000 14,000
17/08/2026 15,500 -0.1 (-0.64%) 9,500 147.25 0 0 15,600 17,100 14,100
14/08/2026 15,600 -0.1 (-0.64%) 8,000 124.8 0 0 15,700 17,200 14,200
13/08/2026 15,700 0.2 (1.29%) 4,800 75.36 0 0 15,500 17,000 14,000
12/08/2026 15,500 0.2 (1.31%) 16,300 250.72 0 0 15,300 16,800 13,800
11/08/2026 15,300 0.2 (1.32%) 7,600 116.13 0 0 15,100 16,600 13,600
10/08/2026 15,100 -0.6 (-3.82%) 8,400 132.28 0 0 15,700 17,200 14,200
07/08/2026 15,700 -0.3 (-1.88%) 9,000 141.48 0 0 16,000 17,600 14,400
06/08/2026 16,000 0 (0%) 7,725 123.6 0 0 16,000 17,600 14,400
05/08/2026 16,000 1 (6.67%) 2,000 31.9 0 0 15,000 16,500 13,500
04/08/2026 15,000 -0.8 (-5.06%) 200 2.97 0 0 15,800 17,300 14,300
03/08/2026 15,800 -0.2 (-1.25%) 7,700 121.66 0 0 16,000 17,600 14,400
31/07/2026 16,000 0.5 (3.23%) 1,201 19.4 0 0 15,500 17,000 14,000
30/07/2026 15,500 0.5 (3.33%) 9,400 145.7 0 0 15,000 16,500 13,500
29/07/2026 15,000 0 (0%) 7,100 105.81 0 0 15,000 16,500 13,500
28/07/2026 15,000 -0.5 (-3.23%) 7,700 115.5 0 0 15,500 17,000 14,000
27/07/2026 15,500 0.6 (4.03%) 8,413 130.38 0 0 14,900 16,300 13,500
24/07/2026 14,900 0 (0%) 7,700 114.73 0 0 14,900 16,300 13,500
23/07/2026 14,900 0.4 (2.76%) 22,700 337.9 0 0 14,500 15,900 13,100
22/07/2026 14,500 -0.5 (-3.33%) 2,900 43.32 0 0 15,000 16,500 13,500
21/07/2026 15,000 -0.6 (-3.85%) 9,900 152.56 0 0 15,600 17,100 14,100
20/07/2026 15,600 -0.1 (-0.64%) 8,600 134.16 0 0 15,700 17,200 14,200
17/07/2026 15,700 0 (0%) 7,600 119.32 0 0 15,700 17,200 14,200
16/07/2026 15,700 0 (0%) 6,600 101.78 0 0 15,700 17,200 14,200
15/07/2026 15,700 -0.1 (-0.63%) 6,800 106.76 0 0 15,800 17,300 14,300
14/07/2026 15,800 -0.2 (-1.25%) 17,800 282.35 0 0 16,000 17,600 14,400
13/07/2026 16,000 -0.2 (-1.23%) 10,300 164.81 0 0 16,200 17,800 14,600
10/07/2026 16,200 0.3 (1.89%) 9,513 151.82 0 0 15,900 17,400 14,400
09/07/2026 15,900 -0.1 (-0.63%) 11,700 185.98 0 0 16,000 17,600 14,400
08/07/2026 16,000 0.5 (3.23%) 9,013 144.21 0 0 15,500 17,000 14,000
07/07/2026 15,500 -0.2 (-1.27%) 1,500 23.36 0 0 15,700 17,200 14,200
06/07/2026 16,400 0 (0%) 10,814 180.13 0 0 16,400 18,000 14,800
03/07/2026 16,400 0.4 (2.5%) 8,320 137.19 0 0 16,000 17,600 14,400
02/07/2026 16,000 0.3 (1.91%) 9,920 157.51 0 0 15,700 17,200 14,200
01/07/2026 15,700 0 (0%) 8,310 135.09 0 0 15,700 17,200 14,200
30/06/2026 15,700 -0.6 (-3.68%) 13,600 212.04 0 0 16,300 17,900 14,700
29/06/2026 16,300 0 (0%) 16,104 260.03 0 0 16,300 17,900 14,700
26/06/2026 16,300 -0.2 (-1.21%) 12,800 207.97 0 0 16,500 18,100 14,900
25/06/2026 16,500 0.1 (0.61%) 10,601 174.25 0 0 16,400 18,000 14,800
24/06/2026 16,400 -0.2 (-1.2%) 700 11.48 0 0 16,600 18,200 15,000
23/06/2026 16,600 -0.1 (-0.6%) 11,001 182.27 0 0 16,700 18,300 15,100
22/06/2026 16,700 0.2 (1.21%) 10,300 171.55 0 0 16,500 18,100 14,900
19/06/2026 16,500 -0.5 (-2.94%) 6,901 115.15 0 0 17,000 18,700 15,300
18/06/2026 17,000 0 (0%) 7,930 134.22 0 0 17,000 18,700 15,300
17/06/2026 17,000 0.5 (3.03%) 12,000 202.29 0 0 16,500 18,100 14,900
16/06/2026 16,500 -0.1 (-0.6%) 14,300 235.4 0 0 16,600 18,200 15,000
15/06/2026 16,600 0.6 (3.75%) 5,500 91.3 0 0 16,000 17,600 14,400
12/06/2026 16,000 0.1 (0.63%) 2,700 43.2 0 0 15,900 17,400 14,400
11/06/2026 15,900 0 (0%) 12,400 197.21 0 0 15,900 17,400 14,400
10/06/2026 15,900 0.2 (1.27%) 5,200 82.94 0 0 15,700 17,200 14,200
09/06/2026 15,700 -0.2 (-1.26%) 20,430 323.05 0 0 15,900 17,400 14,400
08/06/2026 15,900 -0.1 (-0.63%) 12,114 193.36 0 0 16,000 17,600 14,400
05/06/2026 16,000 0.1 (0.63%) 131 2.05 0 0 15,900 17,400 14,400
04/06/2026 15,900 0 (0%) 5,100 81.09 0 0 15,900 17,400 14,400
03/06/2026 15,900 0 (0%) 2,700 42.94 0 0 15,900 17,400 14,400
02/06/2026 15,900 -0.1 (-0.63%) 14,357 228.26 0 0 16,000 17,600 14,400
01/06/2026 16,000 -0.2 (-1.23%) 7,200 114.43 0 0 16,200 17,800 14,600
29/05/2026 16,200 0.4 (2.53%) 2,400 37.96 0 0 15,800 17,300 14,300
28/05/2026 15,800 0.2 (1.28%) 900 14.14 0 0 15,600 17,100 14,100
27/05/2026 15,600 0.5 (3.31%) 3,200 50.11 0 0 15,100 16,600 13,600
26/05/2026 15,100 0 (0%) 2,000 30.69 0 0 15,100 16,600 13,600
25/05/2026 15,100 -0.6 (-3.82%) 1,100 16.65 0 0 15,700 17,200 14,200
22/05/2026 15,700 0.7 (4.67%) 5,000 77.56 0 0 15,000 16,500 13,500
21/05/2026 15,000 -0.2 (-1.32%) 5,100 76.5 0 0 15,200 16,700 13,700
20/05/2026 15,200 -0.3 (-1.94%) 1,430 21.85 0 0 15,500 17,000 14,000
19/05/2026 15,500 0.1 (0.65%) 400 6.19 0 0 15,400 16,900 13,900
18/05/2026 15,400 0 (0%) 2,400 36.42 0 0 15,400 16,900 13,900
15/05/2026 15,400 -0.2 (-1.28%) 600 9.36 0 0 15,600 17,100 14,100
14/05/2026 15,600 -0.3 (-1.89%) 10,800 167.88 0 0 15,900 17,400 14,400
13/05/2026 15,900 0 (0%) 1,800 28.62 0 0 15,900 17,400 14,400
12/05/2026 15,900 0.2 (1.27%) 11,800 186.92 0 0 15,700 17,200 14,200
11/05/2026 15,700 0 (0%) 1,500 23.55 0 0 15,700 17,200 14,200
08/05/2026 15,700 -0.1 (-0.63%) 8,800 138.16 0 0 15,800 17,300 14,300
07/05/2026 15,800 -0.1 (-0.63%) 9,800 154.66 0 0 15,900 17,400 14,400
06/05/2026 15,900 0.2 (1.27%) 1,700 26.73 0 0 15,700 17,200 14,200
05/05/2026 15,700 -0.1 (-0.63%) 12,500 196.85 0 0 15,800 17,300 14,300
04/05/2026 15,800 0.3 (1.94%) 12,200 192.39 0 0 15,500 17,000 14,000
29/04/2026 15,500 0 (0%) 800 12.4 0 0 15,500 17,000 14,000
28/04/2026 15,500 0.5 (3.33%) 14,201 217.97 0 0 15,000 16,500 13,500
24/04/2026 15,000 -0.5 (-3.23%) 6,500 98.86 0 0 15,500 17,000 14,000
23/04/2026 15,500 0.5 (3.33%) 500 7.75 0 0 15,000 16,500 13,500
22/04/2026 15,000 -0.5 (-3.23%) 100 1.5 0 0 15,500 17,000 14,000
21/04/2026 15,500 0 (0%) 2,500 38.75 0 0 15,500 17,000 14,000
20/04/2026 15,500 -0.5 (-3.13%) 2,400 36.5 0 0 16,000 17,600 14,400
17/04/2026 16,000 -0.3 (-1.84%) 100 1.6 0 0 16,300 17,900 14,700
16/04/2026 16,300 0.1 (0.62%) 600 9.67 0 0 16,200 17,800 14,600
15/04/2026 16,200 -0.4 (-2.41%) 9,500 152 0 0 16,600 18,200 15,000
14/04/2026 16,600 0.2 (1.22%) 7,000 116.2 0 0 16,400 18,000 14,800
13/04/2026 16,400 0.4 (2.5%) 7,500 122.49 0 0 16,000 17,600 14,400
10/04/2026 16,000 -0.3 (-1.84%) 6,700 107.12 0 0 16,300 17,900 14,700
09/04/2026 16,300 -0.2 (-1.21%) 7,700 125.51 0 0 16,500 18,100 14,900
08/04/2026 16,500 1 (6.45%) 8,100 133.65 0 0 15,500 17,000 14,000
07/04/2026 15,500 0.4 (2.65%) 8,100 128.39 0 0 15,100 16,600 13,600
06/04/2026 15,100 0 (0%) 3,300 49.83 0 0 15,100 16,600 13,600
03/04/2026 15,100 -0.5 (-3.21%) 5,705 87.23 0 0 15,600 17,100 14,100
02/04/2026 15,600 -0.3 (-1.89%) 5,601 88.56 0 0 15,900 17,400 14,400
01/04/2026 15,900 0.1 (0.63%) 11,700 185.53 0 0 15,800 17,300 14,300
31/03/2026 15,800 -0.1 (-0.63%) 12,600 199.08 0 0 15,900 17,400 14,400
30/03/2026 15,900 -0.1 (-0.63%) 2,100 33.39 0 0 16,000 17,600 14,400
27/03/2026 16,000 0.2 (1.27%) 15,100 240.45 0 0 15,800 17,300 14,300
26/03/2026 15,800 -0.2 (-1.25%) 14,300 224.24 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.7 (4.58%) 7,800 124.8 0 0 15,300 16,800 13,800
24/03/2026 15,300 -0.1 (-0.65%) 8,100 131.65 0 0 15,400 16,900 13,900
23/03/2026 15,400 -0.9 (-5.52%) 10,800 164.06 0 0 16,300 17,900 14,700

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