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 23,400 0.4 (1.74%) 47,013 1,099.56 0 0 23,000 26,400 19,600
17/09/2026 23,100 0.2 (0.87%) 53,025 1,221.89 0 0 22,900 26,300 19,500
16/09/2026 23,100 0 (0%) 38,832 887.46 0 0 23,100 26,500 19,700
15/09/2026 23,200 -0.1 (-0.43%) 133,235 3,071.27 0 0 23,300 26,700 19,900
14/09/2026 23,300 -0.3 (-1.27%) 112,849 2,626.48 0 0 23,600 27,100 20,100
11/09/2026 23,700 -0.1 (-0.42%) 125,223 2,954.51 0 0 23,800 27,300 20,300
10/09/2026 23,800 -0.1 (-0.42%) 45,148 1,072.81 0 0 23,900 27,400 20,400
09/09/2026 24,000 0.2 (0.84%) 99,096 2,373.2 0 0 23,800 27,300 20,300
08/09/2026 23,800 -0.3 (-1.24%) 66,379 1,578.19 0 0 24,100 27,700 20,500
07/09/2026 24,000 0 (0%) 84,333 2,032.1 0 0 24,000 27,600 20,400
04/09/2026 24,100 -0.1 (-0.41%) 96,617 2,322.57 0 0 24,200 27,800 20,600
03/09/2026 24,400 0.1 (0.41%) 89,394 2,163.14 0 0 24,300 27,900 20,700
28/08/2026 24,400 0 (0%) 87,560 2,130.06 0 0 24,400 28,000 20,800
27/08/2026 24,400 0.1 (0.41%) 53,035 1,294.27 0 0 24,300 27,900 20,700
26/08/2026 24,300 -0.1 (-0.41%) 88,710 2,155.98 0 0 24,400 28,000 20,800
25/08/2026 24,500 -0.2 (-0.81%) 122,164 2,986.68 0 0 24,700 28,400 21,000
24/08/2026 24,900 0.5 (2.05%) 61,795 1,525.29 0 0 24,400 28,000 20,800
21/08/2026 24,500 0 (0%) 143,005 3,487.67 0 0 24,500 28,100 20,900
20/08/2026 24,700 0.3 (1.23%) 64,756 1,583.51 0 0 24,400 28,000 20,800
19/08/2026 24,400 -0.3 (-1.21%) 116,503 2,844.64 99 2.81 24,700 28,400 21,000
18/08/2026 24,900 -0.2 (-0.8%) 155,411 3,843.68 0 0 25,100 28,800 21,400
17/08/2026 24,900 -0.4 (-1.58%) 141,873 3,555.16 0 0 25,300 29,000 21,600
14/08/2026 25,400 0.4 (1.6%) 360,576 9,117.85 0 0 25,000 28,700 21,300
13/08/2026 25,200 0.3 (1.2%) 117,160 2,934.28 0 0 24,900 28,600 21,200
12/08/2026 24,900 -0.4 (-1.58%) 163,332 4,068.82 0 0 25,300 29,000 21,600
11/08/2026 25,400 0.1 (0.4%) 127,677 3,232.6 0 0 25,300 29,000 21,600
10/08/2026 25,200 -0.7 (-2.7%) 224,604 5,679.13 0 0 25,900 29,700 22,100
07/08/2026 25,600 -1.1 (-4.12%) 165,223 4,272.18 0 0 26,700 30,700 22,700
06/08/2026 26,400 2.1 (8.64%) 487,589 13,012.8 0 0 24,300 27,900 20,700
05/08/2026 24,400 0 (0%) 153,101 3,717.12 0 0 24,400 28,000 20,800
04/08/2026 24,500 0.1 (0.41%) 88,238 2,155.32 0 0 24,400 28,000 20,800
03/08/2026 24,600 0.4 (1.65%) 129,577 3,161.79 0 0 24,200 27,800 20,600
31/07/2026 24,000 -0.4 (-1.64%) 123,848 2,992.01 0 0 24,400 28,000 20,800
30/07/2026 24,600 1.4 (6.03%) 129,774 3,166.15 0 0 23,200 26,600 19,800
29/07/2026 23,400 0 (0%) 129,831 3,007.76 0 0 23,400 26,900 19,900
28/07/2026 23,600 -0.1 (-0.42%) 147,278 3,450.15 0 0 23,700 27,200 20,200
27/07/2026 23,400 -0.8 (-3.31%) 121,216 2,877.46 0 0 24,200 27,800 20,600
24/07/2026 24,000 -0.4 (-1.64%) 69,906 1,689.95 0 0 24,400 28,000 20,800
23/07/2026 24,600 0.4 (1.65%) 103,547 2,523.34 0 0 24,200 27,800 20,600
22/07/2026 24,000 -0.7 (-2.83%) 127,038 3,071.61 0 0 24,700 28,400 21,000
21/07/2026 24,700 -0.7 (-2.76%) 206,505 5,110.48 0 0 25,400 29,200 21,600
20/07/2026 25,000 -1.3 (-4.94%) 230,198 5,853.73 0 0 26,300 30,200 22,400
17/07/2026 26,500 0.7 (2.71%) 118,884 3,127.93 0 0 25,800 29,600 22,000
16/07/2026 26,500 0.1 (0.38%) 315,336 8,120.54 0 0 26,400 30,300 22,500
15/07/2026 26,000 -1.5 (-5.45%) 268,966 7,107.36 0 0 27,500 31,600 23,400
14/07/2026 27,400 -1.5 (-5.19%) 255,244 7,028.9 0 0 28,900 33,200 24,600
13/07/2026 28,500 1.1 (4.01%) 588,344 17,023.89 0 0 27,400 31,500 23,300
10/07/2026 27,600 1.7 (6.56%) 402,830 11,032.51 0 0 25,900 29,700 22,100
09/07/2026 26,000 0.1 (0.39%) 84,213 2,179.95 0 0 25,900 29,700 22,100
08/07/2026 26,000 0 (0%) 141,855 3,674.92 0 0 26,000 29,900 22,100
07/07/2026 26,300 -0.6 (-2.23%) 183,676 4,780.1 0 0 26,900 30,900 22,900
06/07/2026 26,700 0.3 (1.14%) 175,979 4,734.84 0 0 26,400 30,300 22,500
03/07/2026 26,600 0.3 (1.14%) 120,197 3,173.97 7 0.21 26,300 30,200 22,400
02/07/2026 26,400 0.1 (0.38%) 93,506 2,456.87 0 0 26,300 30,200 22,400
01/07/2026 26,400 0 (0%) 162,894 4,291.13 0 0 26,400 30,300 22,500
30/06/2026 26,500 -0.3 (-1.12%) 262,067 6,908.7 0 0 26,800 30,800 22,800
29/06/2026 26,800 0 (0%) 114,857 3,079.04 0 0 26,800 30,800 22,800
26/06/2026 27,000 0.5 (1.89%) 135,506 3,632.24 0 0 26,500 30,400 22,600
25/06/2026 26,300 -1.3 (-4.71%) 423,348 11,228.41 0 0 27,600 31,700 23,500
24/06/2026 27,800 -0.8 (-2.8%) 254,821 7,038.59 0 0 28,600 32,800 24,400
23/06/2026 28,800 0.8 (2.86%) 207,064 5,917.58 57 1.84 28,000 32,200 23,800
22/06/2026 28,100 -1.1 (-3.77%) 321,185 8,978.64 139 4.66 29,200 33,500 24,900
19/06/2026 29,200 -1 (-3.31%) 398,342 11,636.82 0 0 30,200 34,700 25,700
18/06/2026 30,300 0.5 (1.68%) 350,301 10,590.56 115 3.91 29,800 34,200 25,400
17/06/2026 29,600 -0.7 (-2.31%) 464,713 13,859.59 0 0 30,300 34,800 25,800
16/06/2026 30,800 3.8 (14.07%) 536,786 16,242.3 0 0 27,000 31,000 23,000
15/06/2026 26,800 -3 (-10.07%) 583,084 15,748.82 20 0.68 29,800 34,200 25,400
12/06/2026 28,700 -5 (-14.84%) 732,336 21,799.42 36 1.37 33,700 38,700 28,700
11/06/2026 32,700 2.8 (9.36%) 1,657,158 55,821.87 0 0 29,900 34,300 25,500
10/06/2026 29,900 3.9 (15%) 301,109 9,001.81 22,779,800 510,267.52 26,000 29,900 22,100
09/06/2026 27,200 3.5 (14.77%) 1,081,135 28,112.9 0 0 23,700 27,200 20,200
08/06/2026 23,800 0 (0%) 150,649 3,569.33 0 0 23,800 27,300 20,300
05/06/2026 24,000 1.5 (6.67%) 301,330 7,183.05 0 0 22,500 25,800 19,200
04/06/2026 22,400 -0.4 (-1.75%) 217,492 4,902.74 0 0 22,800 26,200 19,400
03/06/2026 22,800 -0.1 (-0.44%) 136,456 3,107.26 0 0 22,900 26,300 19,500
02/06/2026 22,900 -0.3 (-1.29%) 195,625 4,484.12 0 0 23,200 26,600 19,800
01/06/2026 23,200 -0.1 (-0.43%) 269,350 6,244.72 0 0 23,300 26,700 19,900
29/05/2026 23,100 -0.8 (-3.35%) 356,105 8,304.89 0 0 23,900 27,400 20,400
28/05/2026 23,600 0 (0%) 382,874 9,152.83 13,344,278 298,911.83 23,600 27,100 20,100
27/05/2026 23,800 -0.6 (-2.46%) 606,132 14,309.24 0 0 24,400 28,000 20,800
26/05/2026 24,400 -2.8 (-10.29%) 906,707 22,110.97 0 0 27,200 31,200 23,200
25/05/2026 26,700 1.5 (5.95%) 398,183 10,811.94 0 0 25,200 28,900 21,500
22/05/2026 26,600 3.1 (13.19%) 3,088,240 77,868.77 0 0 23,500 27,000 20,000
21/05/2026 24,900 1.5 (6.41%) 987,691 23,254.19 0 0 23,400 26,900 19,900
20/05/2026 23,800 -0.4 (-1.65%) 563,263 13,157.75 0 0 24,200 27,800 20,600
19/05/2026 24,000 -1.1 (-4.38%) 609,833 14,756.95 0 0 25,100 28,800 21,400
18/05/2026 24,300 -2.3 (-8.65%) 518,721 13,042.14 0 0 26,600 30,500 22,700
15/05/2026 26,700 -0.9 (-3.26%) 577,486 15,340.5 0 0 27,600 31,700 23,500
14/05/2026 27,700 -1.1 (-3.82%) 361,269 9,983.31 0 0 28,800 33,100 24,500
13/05/2026 27,500 -2.2 (-7.41%) 333,528 9,602.53 0 0 29,700 34,100 25,300
12/05/2026 29,000 -1.8 (-5.84%) 396,932 11,804.2 0 0 30,800 35,400 26,200
11/05/2026 30,000 -1.4 (-4.46%) 415,639 12,789.73 0 0 31,400 36,100 26,700
08/05/2026 31,800 -0.1 (-0.31%) 459,783 14,421.98 0 0 31,900 36,600 27,200
07/05/2026 31,000 -1.8 (-5.49%) 340,376 10,851.12 0 0 32,800 37,700 27,900
06/05/2026 33,700 -1.3 (-3.71%) 284,976 9,361.23 0 0 35,000 40,200 29,800
05/05/2026 35,200 -2.1 (-5.63%) 276,921 9,679.68 0 0 37,300 42,800 31,800
04/05/2026 35,000 -5.3 (-13.15%) 233,909 8,726.29 0 0 40,300 46,300 34,300
29/04/2026 41,100 -1.5 (-3.52%) 102,541 4,128.53 0 0 42,600 48,900 36,300
28/04/2026 39,400 -5.2 (-11.66%) 313,103 13,324.84 0 0 44,600 51,200 38,000
24/04/2026 44,800 5.8 (14.87%) 148,826 6,634.73 0 0 39,000 44,800 33,200
23/04/2026 39,200 5.1 (14.96%) 243,681 9,515.15 0 0 34,100 39,200 29,000
22/04/2026 34,200 4.4 (14.77%) 290,565 9,900.74 0 0 29,800 34,200 25,400
21/04/2026 29,500 -1.6 (-5.14%) 108,568 3,240.56 0 0 31,100 35,700 26,500
20/04/2026 30,900 -1.4 (-4.33%) 67,022 2,084.78 0 0 32,300 37,100 27,500
17/04/2026 32,400 0.5 (1.57%) 81,671 2,636.72 0 0 31,900 36,600 27,200
16/04/2026 30,500 -4.1 (-11.85%) 263,218 8,407.49 0 0 34,600 39,700 29,500
15/04/2026 35,500 -0.1 (-0.28%) 56,444 1,951.64 0 0 35,600 40,900 30,300
14/04/2026 36,100 0.5 (1.4%) 55,735 1,984.82 0 0 35,600 40,900 30,300
13/04/2026 35,400 -1.2 (-3.28%) 42,939 1,528.04 0 0 36,600 42,000 31,200
10/04/2026 37,000 -0.3 (-0.8%) 47,001 1,722.36 0 0 37,300 42,800 31,800
09/04/2026 37,100 -2.4 (-6.08%) 90,151 3,360.16 0 0 39,500 45,400 33,600
08/04/2026 39,400 1.5 (3.96%) 73,981 2,925.1 0 0 37,900 43,500 32,300
07/04/2026 38,200 4.9 (14.71%) 125,851 4,774.19 0 0 33,300 38,200 28,400
06/04/2026 33,200 -3.1 (-8.54%) 46,364 1,543.55 0 0 36,300 41,700 30,900
03/04/2026 37,100 -2.3 (-5.84%) 81,149 2,943.31 0 0 39,400 45,300 33,500
02/04/2026 38,000 -2.2 (-5.47%) 194,565 7,661.16 0 0 40,200 46,200 34,200
01/04/2026 40,200 5.2 (14.86%) 68,104 2,737.59 0 0 35,000 40,200 29,800
31/03/2026 35,000 4.5 (14.75%) 13,333 466.66 0 0 30,500 35,000 26,000
30/03/2026 36,300 4.7 (14.87%) 213,714 6,528.26 0 0 31,600 36,300 26,900
27/03/2026 31,600 -5.5 (-14.82%) 40,874 1,291.62 0 0 37,100 42,600 31,600
26/03/2026 37,100 -6.5 (-14.91%) 11,494 426.43 0 0 43,600 50,100 37,100
25/03/2026 43,600 -7.6 (-14.84%) 11,897 518.71 0 0 51,200 58,800 43,600
24/03/2026 51,100 -9 (-14.98%) 74,185 3,800.13 0 0 60,100 69,100 51,100
23/03/2026 57,000 -10 (-14.93%) 39,370 2,365.16 0 0 67,000 77,000 57,000
20/03/2026 61,000 0.1 (0.16%) 252,834 16,944.79 0 0 60,900 70,000 51,800

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