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 11,700 -0.1 (-0.85%) 11,100 130.57 0 0 11,800 13,500 10,100
22/09/2026 11,800 0 (0%) 22,104 261.29 0 0 11,800 13,500 10,100
21/09/2026 11,900 0.2 (1.71%) 114,498 1,356.67 0 0 11,700 13,400 10,000
18/09/2026 11,700 0.1 (0.86%) 3,833 44.87 0 0 11,600 13,300 9,900
17/09/2026 11,600 0 (0%) 83,394 965.71 0 0 11,600 13,300 9,900
16/09/2026 11,600 -0.1 (-0.85%) 45,389 526.55 0 0 11,700 13,400 10,000
15/09/2026 11,700 0 (0%) 23,201 270.85 0 0 11,700 13,400 10,000
14/09/2026 11,700 0 (0%) 13,537 158.32 0 0 11,700 13,400 10,000
11/09/2026 11,800 0 (0%) 13,071 153.11 0 0 11,800 13,500 10,100
10/09/2026 11,800 0 (0%) 24,808 292.77 0 0 11,800 13,500 10,100
09/09/2026 11,800 0.2 (1.72%) 15,214 179.44 0 0 11,600 13,300 9,900
08/09/2026 11,800 -0.1 (-0.84%) 38,401 447.21 0 0 11,900 13,600 10,200
07/09/2026 11,800 -0.1 (-0.84%) 43,365 514.14 0 0 11,900 13,600 10,200
04/09/2026 11,900 0 (0%) 19,450 231.8 0 0 11,900 13,600 10,200
03/09/2026 11,900 -0.1 (-0.83%) 33,174 395.99 0 0 12,000 13,800 10,200
28/08/2026 12,000 0.1 (0.84%) 16,322 195.8 0 0 11,900 13,600 10,200
27/08/2026 12,000 0 (0%) 46,510 552.39 0 0 12,000 13,800 10,200
26/08/2026 12,000 0 (0%) 27,302 327.68 0 0 12,000 13,800 10,200
25/08/2026 12,000 0 (0%) 24,300 292.23 0 0 12,000 13,800 10,200
24/08/2026 12,000 0.1 (0.84%) 25,901 311.67 0 0 11,900 13,600 10,200
21/08/2026 11,800 -0.1 (-0.84%) 18,756 223.62 0 0 11,900 13,600 10,200
20/08/2026 11,900 -0.1 (-0.83%) 31,462 375.11 0 0 12,000 13,800 10,200
19/08/2026 12,000 -0.2 (-1.64%) 20,524 246.4 0 0 12,200 14,000 10,400
18/08/2026 12,200 0.2 (1.67%) 30,600 372.19 0 0 12,000 13,800 10,200
17/08/2026 11,900 -0.1 (-0.83%) 17,544 210.02 0 0 12,000 13,800 10,200
14/08/2026 12,100 0 (0%) 50,502 606.34 0 0 12,100 13,900 10,300
13/08/2026 12,200 -0.1 (-0.81%) 124,158 1,502.25 0 0 12,300 14,100 10,500
12/08/2026 12,400 0.1 (0.81%) 33,182 409.41 0 0 12,300 14,100 10,500
11/08/2026 12,500 -0.1 (-0.79%) 263,916 3,253.69 0 0 12,600 14,400 10,800
10/08/2026 12,700 0.1 (0.79%) 24,649 311.78 0 0 12,600 14,400 10,800
07/08/2026 12,500 -0.1 (-0.79%) 101,208 1,277.07 0 0 12,600 14,400 10,800
06/08/2026 12,400 -0.4 (-3.13%) 138,055 1,739.46 0 0 12,800 14,700 10,900
05/08/2026 12,700 -0.3 (-2.31%) 45,743 585.47 0 0 13,000 14,900 11,100
04/08/2026 12,800 0.6 (4.92%) 838,732 10,914.2 0 0 12,200 14,000 10,400
03/08/2026 12,200 0.4 (3.39%) 367,187 4,485.65 0 0 11,800 13,500 10,100
31/07/2026 11,800 0 (0%) 33,900 400.19 0 0 11,800 13,500 10,100
30/07/2026 11,800 0.1 (0.85%) 51,400 607.97 0 0 11,700 13,400 10,000
29/07/2026 11,700 0.1 (0.86%) 44,621 520.97 0 0 11,600 13,300 9,900
28/07/2026 11,600 0 (0%) 28,802 335. 0 0 11,600 13,300 9,900
27/07/2026 11,600 0 (0%) 62,230 724.09 0 0 11,600 13,300 9,900
24/07/2026 11,700 -0.2 (-1.68%) 79,314 921.52 0 0 11,900 13,600 10,200
23/07/2026 12,000 0.1 (0.84%) 71,130 848.12 0 0 11,900 13,600 10,200
22/07/2026 11,800 -0.1 (-0.84%) 50,718 603.43 0 0 11,900 13,600 10,200
21/07/2026 11,800 -0.2 (-1.67%) 97,600 1,164.76 0 0 12,000 13,800 10,200
20/07/2026 12,100 -0.2 (-1.63%) 116,625 1,400.66 0 0 12,300 14,100 10,500
17/07/2026 12,300 0.2 (1.65%) 22,746 279.62 0 0 12,100 13,900 10,300
16/07/2026 12,100 0 (0%) 39,407 476.65 0 0 12,100 13,900 10,300
15/07/2026 12,200 -0.1 (-0.81%) 40,250 486.01 0 0 12,300 14,100 10,500
14/07/2026 12,300 0.1 (0.82%) 29,900 367.17 0 0 12,200 14,000 10,400
13/07/2026 12,200 -0.2 (-1.61%) 202,877 2,484.81 0 0 12,400 14,200 10,600
10/07/2026 12,400 0.1 (0.81%) 18,910 233.69 0 0 12,300 14,100 10,500
09/07/2026 12,400 0.1 (0.81%) 12,672 156.4 0 0 12,300 14,100 10,500
08/07/2026 12,500 0.2 (1.63%) 31,635 389.88 0 0 12,300 14,100 10,500
07/07/2026 12,300 0 (0%) 27,777 340.42 0 0 12,300 14,100 10,500
06/07/2026 12,300 -0.1 (-0.81%) 31,451 388.15 0 0 12,400 14,200 10,600
03/07/2026 12,400 0.1 (0.81%) 36,220 449.91 0 0 12,300 14,100 10,500
02/07/2026 12,300 0 (0%) 37,444 462.39 0 0 12,300 14,100 10,500
01/07/2026 12,400 0.1 (0.81%) 81,919 1,010.67 0 0 12,300 14,100 10,500
30/06/2026 12,300 0 (0%) 30,500 376.43 0 0 12,300 14,100 10,500
29/06/2026 12,300 0 (0%) 72,212 889.93 0 0 12,300 14,100 10,500
26/06/2026 12,400 0 (0%) 76,762 942.99 0 0 12,400 14,200 10,600
25/06/2026 12,400 -0.1 (-0.8%) 48,250 598.78 0 0 12,500 14,300 10,700
24/06/2026 12,400 -0.2 (-1.59%) 101,099 1,263.99 0 0 12,600 14,400 10,800
23/06/2026 12,500 -0.2 (-1.57%) 47,700 601.93 0 0 12,700 14,600 10,800
22/06/2026 12,700 0 (0%) 16,339 207.65 0 0 12,700 14,600 10,800
19/06/2026 12,800 0 (0%) 25,647 325.65 0 0 12,800 14,700 10,900
18/06/2026 12,900 0.1 (0.78%) 7,916 101.67 0 0 12,800 14,700 10,900
17/06/2026 12,800 0.1 (0.79%) 21,546 275. 0 0 12,700 14,600 10,800
16/06/2026 12,900 0.1 (0.78%) 25,815 328.69 0 0 12,800 14,700 10,900
15/06/2026 12,900 0 (0%) 35,503 456.14 0 0 12,900 14,800 11,000
12/06/2026 12,800 -0.2 (-1.54%) 16,381 212.05 0 0 13,000 14,900 11,100
11/06/2026 13,000 0.5 (4%) 196,180 2,547.48 0 0 12,500 14,300 10,700
10/06/2026 12,500 0 (0%) 53,728 673.74 0 0 12,500 14,300 10,700
09/06/2026 12,500 -0.2 (-1.57%) 233,238 2,911.94 0 0 12,700 14,600 10,800
08/06/2026 12,800 -0.1 (-0.78%) 31,730 404.06 0 0 12,900 14,800 11,000
05/06/2026 12,900 0 (0%) 34,012 437.25 0 0 12,900 14,800 11,000
04/06/2026 12,900 0 (0%) 22,340 288.19 0 0 12,900 14,800 11,000
03/06/2026 12,900 0 (0%) 18,363 236.84 0 0 12,900 14,800 11,000
02/06/2026 12,800 -0.2 (-1.54%) 90,203 1,159.39 0 0 13,000 14,900 11,100
01/06/2026 13,000 -0.1 (-0.76%) 55,109 716.39 0 0 13,100 15,000 11,200
29/05/2026 13,100 0.1 (0.77%) 20,909 273.06 0 0 13,000 14,900 11,100
28/05/2026 13,000 0 (0%) 38,633 503.7 0 0 13,000 14,900 11,100
27/05/2026 13,100 -0.1 (-0.76%) 51,101 666.55 0 0 13,200 15,100 11,300
26/05/2026 13,200 0 (0%) 7,231 95.74 0 0 13,200 15,100 11,300
25/05/2026 13,200 0 (0%) 17,175 226.64 0 0 13,200 15,100 11,300
22/05/2026 13,200 0.1 (0.76%) 34,571 454.79 0 0 13,100 15,000 11,200
21/05/2026 13,100 0 (0%) 63,731 835.58 0 0 13,100 15,000 11,200
20/05/2026 13,100 -0.1 (-0.76%) 147,012 1,918.82 0 0 13,200 15,100 11,300
19/05/2026 13,300 0 (0%) 111,177 1,467.17 0 0 13,300 15,200 11,400
18/05/2026 13,300 0 (0%) 38,377 508.54 0 0 13,300 15,200 11,400
15/05/2026 13,300 0 (0%) 39,215 521.61 0 0 13,300 15,200 11,400
14/05/2026 13,300 0 (0%) 48,600 647.25 0 0 13,300 15,200 11,400
13/05/2026 13,300 0 (0%) 64,257 853.8 0 0 13,300 15,200 11,400
12/05/2026 13,300 0 (0%) 41,503 552.54 0 0 13,300 15,200 11,400
11/05/2026 13,300 0 (0%) 102,146 1,354.53 0 0 13,300 15,200 11,400
08/05/2026 13,400 0 (0%) 88,423 1,176.44 60,000 684 13,400 15,400 11,400
07/05/2026 13,400 0 (0%) 99,863 1,333.58 0 0 13,400 15,400 11,400
06/05/2026 13,400 0.2 (1.52%) 52,462 700.54 0 0 13,200 15,100 11,300
05/05/2026 13,300 -0.1 (-0.75%) 43,221 572.32 0 0 13,400 15,400 11,400
04/05/2026 13,400 -0.1 (-0.74%) 72,022 967.52 0 0 13,500 15,500 11,500
29/04/2026 13,500 0.1 (0.75%) 156,131 2,110.09 0 0 13,400 15,400 11,400
28/04/2026 13,300 -0.1 (-0.75%) 58,000 775.89 0 0 13,400 15,400 11,400
24/04/2026 13,400 0.2 (1.52%) 51,600 689.4 0 0 13,200 15,100 11,300
23/04/2026 13,300 0 (0%) 138,023 1,823.87 0 0 13,300 15,200 11,400
22/04/2026 13,300 -0.3 (-2.21%) 42,437 566.25 0 0 13,600 15,600 11,600
21/04/2026 13,400 -0.3 (-2.19%) 33,120 448.96 0 0 13,700 15,700 11,700
20/04/2026 13,700 0.4 (3.01%) 130,561 1,794.88 0 0 13,300 15,200 11,400
17/04/2026 13,400 0.1 (0.75%) 34,020 451.98 0 0 13,300 15,200 11,400
16/04/2026 13,400 0.1 (0.75%) 7,047 93.85 0 0 13,300 15,200 11,400
15/04/2026 13,300 -0.1 (-0.75%) 90,717 1,207.83 0 0 13,400 15,400 11,400
14/04/2026 13,400 0 (0%) 20,027 269. 0 0 13,400 15,400 11,400
13/04/2026 13,500 0.1 (0.75%) 141,953 1,901.03 0 0 13,400 15,400 11,400
10/04/2026 13,400 -0.1 (-0.74%) 26,532 356.08 0 0 13,500 15,500 11,500
09/04/2026 13,400 -0.2 (-1.47%) 89,420 1,208.6 0 0 13,600 15,600 11,600
08/04/2026 13,700 0.4 (3.01%) 63,102 857.04 0 0 13,300 15,200 11,400
07/04/2026 13,300 0 (0%) 36,046 480.53 0 0 13,300 15,200 11,400
06/04/2026 13,200 -0.2 (-1.49%) 102,011 1,356.41 0 0 13,400 15,400 11,400
03/04/2026 13,400 -0.1 (-0.74%) 271,437 3,631.5 0 0 13,500 15,500 11,500
02/04/2026 13,500 0 (0%) 13,199 177.84 0 0 13,500 15,500 11,500
01/04/2026 13,500 0 (0%) 201,919 2,728.93 0 0 13,500 15,500 11,500
31/03/2026 13,700 0 (0%) 183,834 2,483.25 0 0 13,700 15,700 11,700
30/03/2026 13,700 0.1 (0.74%) 71,578 982.34 0 0 13,600 15,600 11,600
27/03/2026 13,700 0.1 (0.74%) 215,094 2,927.29 0 0 13,600 15,600 11,600
26/03/2026 13,600 0 (0%) 230,197 3,124.57 0 0 13,600 15,600 11,600
25/03/2026 13,800 0.2 (1.47%) 108,901 1,484.18 0 0 13,600 15,600 11,600
24/03/2026 13,600 0.2 (1.49%) 54,899 744.12 0 0 13,400 15,400 11,400
23/03/2026 13,600 0.1 (0.74%) 107,675 1,439.23 0 0 13,500 15,500 11,500

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