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
24/09/2026 18,800 -0.5 (-2.59%) 2,700 51.12 0 0 19,300 20,650 17,950
23/09/2026 19,300 0.4 (2.12%) 12,700 244.29 0 0 18,900 20,200 17,600
22/09/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
21/09/2026 18,900 0.05 (0.27%) 4,400 84.23 0 0 18,850 20,150 17,550
18/09/2026 18,850 0 (0%) 50,500 952.03 0 0 18,850 20,150 17,550
17/09/2026 18,850 -0.25 (-1.31%) 40,800 769.08 0 0 19,100 20,400 17,800
16/09/2026 19,100 0 (0%) 0 0 0 0 19,100 20,400 17,800
15/09/2026 19,100 0 (0%) 0 0 0 0 19,100 20,400 17,800
14/09/2026 19,100 -0.1 (-0.52%) 2,300 43.94 0 0 19,200 20,500 17,900
11/09/2026 19,200 0.3 (1.59%) 212,800 4,061.72 0 0 18,900 20,200 17,600
10/09/2026 18,900 0 (0%) 1,800 34.15 0 0 18,900 20,200 17,600
09/09/2026 18,900 -0.1 (-0.53%) 100 1.89 0 0 19,000 20,300 17,700
08/09/2026 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 20,100 17,500
07/09/2026 18,800 0.05 (0.27%) 3,600 67.56 0 0 18,750 20,050 17,450
04/09/2026 18,750 0 (0%) 4,200 78.75 0 0 18,750 20,050 17,450
03/09/2026 18,750 -0.05 (-0.27%) 6,200 116.39 0 0 18,800 20,100 17,500
28/08/2026 18,800 0 (0%) 0 0 0 0 18,800 20,100 17,500
27/08/2026 18,800 0 (0%) 9,500 179 0 0 18,800 20,100 17,500
26/08/2026 18,800 0 (0%) 1,100 20.7 0 0 18,800 20,100 17,500
25/08/2026 18,800 0 (0%) 20,300 381.66 0 0 18,800 20,100 17,500
24/08/2026 18,800 0 (0%) 11,100 208.68 0 0 18,800 20,100 17,500
21/08/2026 18,800 0 (0%) 28,800 541.45 0 0 18,800 20,100 17,500
20/08/2026 18,800 0 (0%) 31,300 588.44 0 0 18,800 20,100 17,500
19/08/2026 18,800 0 (0%) 8,900 167.6 0 0 18,800 20,100 17,500
18/08/2026 18,800 -0.1 (-0.53%) 6,600 124.34 0 0 18,900 20,200 17,600
17/08/2026 18,900 0.05 (0.27%) 2,100 39.68 0 0 18,850 20,150 17,550
14/08/2026 18,850 -0.35 (-1.82%) 5,100 96.63 0 0 19,200 20,500 17,900
13/08/2026 19,200 0.4 (2.13%) 100 1.92 0 0 18,800 20,100 17,500
12/08/2026 18,800 -0.05 (-0.27%) 12,900 245.81 0 0 18,850 20,150 17,550
11/08/2026 18,850 -0.2 (-1.05%) 4,000 75.1 0 0 19,050 20,350 17,750
10/08/2026 19,050 -0.15 (-0.78%) 11,800 220.74 0 0 19,200 20,500 17,900
07/08/2026 19,200 -0.05 (-0.26%) 1,600 30.05 0 0 19,250 20,550 17,950
06/08/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
05/08/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
04/08/2026 19,250 -0.05 (-0.26%) 500 9.39 0 0 19,300 20,650 17,950
03/08/2026 19,300 0.2 (1.05%) 3,400 65.42 0 0 19,100 20,400 17,800
31/07/2026 19,100 0.1 (0.53%) 8,800 168.25 0 0 19,000 20,300 17,700
30/07/2026 19,000 0.1 (0.53%) 700 13.09 0 0 18,900 20,200 17,600
29/07/2026 18,900 0.1 (0.53%) 600 11.33 0 0 18,800 20,100 17,500
28/07/2026 18,800 -0.1 (-0.53%) 7,600 142.48 0 0 18,900 20,200 17,600
27/07/2026 18,900 0.05 (0.27%) 11,100 209.28 0 0 18,850 20,150 17,550
24/07/2026 18,850 0.05 (0.27%) 500 9.43 0 0 18,800 20,100 17,500
23/07/2026 18,800 -0.2 (-1.05%) 10,600 199.74 0 0 19,000 20,300 17,700
22/07/2026 19,000 0.15 (0.8%) 38,400 720.51 0 0 18,850 20,150 17,550
21/07/2026 18,850 0 (0%) 33,600 634.41 0 0 18,850 20,150 17,550
20/07/2026 18,850 -0.25 (-1.31%) 20,600 388.83 0 0 19,100 20,400 17,800
17/07/2026 19,100 0 (0%) 100 1.91 0 0 19,100 20,400 17,800
16/07/2026 19,100 0.3 (1.6%) 15,200 285.81 0 0 18,800 20,100 17,500
15/07/2026 18,800 -0.05 (-0.27%) 1,200 22.56 0 0 18,850 20,150 17,550
14/07/2026 18,850 0 (0%) 0 0 0 0 18,850 20,150 17,550
13/07/2026 18,850 0 (0%) 20,100 378.89 0 0 18,850 20,150 17,550
10/07/2026 18,850 -0.05 (-0.26%) 4,700 88.54 0 0 18,900 20,200 17,600
09/07/2026 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
08/07/2026 18,900 0 (0%) 11,800 223.22 0 0 18,900 20,200 17,600
07/07/2026 18,900 -0.35 (-1.82%) 32,200 608.58 0 0 19,250 20,550 17,950
06/07/2026 19,250 0 (0%) 500 9.63 0 0 19,250 20,550 17,950
03/07/2026 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
02/07/2026 19,250 0.25 (1.32%) 800 15.28 0 0 19,000 20,300 17,700
01/07/2026 19,000 0.1 (0.53%) 7,100 134.45 0 0 18,900 20,200 17,600
30/06/2026 18,900 -0.1 (-0.53%) 1,400 26.46 0 0 19,000 20,300 17,700
29/06/2026 19,000 0.2 (1.06%) 21,600 408.25 0 0 18,800 20,100 17,500
26/06/2026 18,800 0.1 (0.53%) 7,600 142.84 0 0 18,700 20,000 17,400
25/06/2026 18,700 0.2 (1.08%) 11,600 216.33 0 0 18,500 19,750 17,250
24/06/2026 18,500 0.1 (0.54%) 7,700 143.86 0 0 18,400 19,650 17,150
23/06/2026 18,400 -0.2 (-1.08%) 67,900 1,249.38 0 0 18,600 19,900 17,300
22/06/2026 18,600 0.2 (1.09%) 2,100 39.06 0 0 18,400 19,650 17,150
19/06/2026 18,400 -0.2 (-1.08%) 1,000 18.45 0 0 18,600 19,900 17,300
18/06/2026 18,600 0.1 (0.54%) 5,900 109.85 0 0 18,500 19,750 17,250
17/06/2026 18,500 -0.15 (-0.8%) 1,200 22.08 0 0 18,650 19,950 17,350
16/06/2026 18,650 0.3 (1.63%) 18,000 326.34 0 0 18,350 19,600 17,100
15/06/2026 18,350 -0.3 (-1.61%) 1,600 28.91 0 0 18,650 19,950 17,350
12/06/2026 18,650 0 (0%) 19,200 357.88 0 0 18,650 19,950 17,350
11/06/2026 18,650 0 (0%) 1,800 33.11 0 0 18,650 19,950 17,350
10/06/2026 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
09/06/2026 18,650 0 (0%) 1,200 21.94 0 0 18,650 19,950 17,350
08/06/2026 18,650 0 (0%) 500 9.26 0 0 18,650 19,950 17,350
05/06/2026 18,650 0 (0%) 1,400 26.15 0 0 18,650 19,950 17,350
04/06/2026 18,650 -0.1 (-0.53%) 300 5.53 0 0 18,750 20,050 17,450
03/06/2026 18,750 -0.05 (-0.27%) 3,300 60.3 0 0 18,800 20,100 17,500
02/06/2026 18,800 0 (0%) 0 0 0 0 18,800 20,100 17,500
01/06/2026 18,800 0.1 (0.53%) 100 1.88 0 0 18,700 20,000 17,400
29/05/2026 18,700 0.05 (0.27%) 4,300 80.16 0 0 18,650 19,950 17,350
28/05/2026 18,650 0.1 (0.54%) 5,300 98.95 0 0 18,550 19,800 17,300
27/05/2026 18,550 0.05 (0.27%) 52,200 965.85 0 0 18,500 19,750 17,250
26/05/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
25/05/2026 18,500 -0.3 (-1.6%) 3,400 63.02 0 0 18,800 20,100 17,500
22/05/2026 18,800 0.3 (1.62%) 4,500 83.14 0 0 18,500 19,750 17,250
21/05/2026 18,500 -0.3 (-1.6%) 200 3.71 0 0 18,800 20,100 17,500
20/05/2026 18,800 0 (0%) 1,700 31.62 0 0 18,800 20,100 17,500
19/05/2026 18,800 -0.15 (-0.79%) 700 13. 0 0 18,950 20,250 17,650
18/05/2026 18,950 0 (0%) 1,800 34.08 0 0 18,950 20,250 17,650
15/05/2026 18,950 0.05 (0.26%) 2,200 41.57 0 0 18,900 20,200 17,600
14/05/2026 18,900 0.05 (0.27%) 1,200 22.61 0 0 18,850 20,150 17,550
13/05/2026 18,850 0.05 (0.27%) 200 3.77 0 0 18,800 20,100 17,500
12/05/2026 18,800 -0.15 (-0.79%) 11,200 208.1 0 0 18,950 20,250 17,650
11/05/2026 18,950 -0.05 (-0.26%) 200 3.79 0 0 19,000 20,300 17,700
08/05/2026 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
07/05/2026 19,000 0 (0%) 4,900 92.68 0 0 19,000 20,300 17,700
06/05/2026 19,000 -0.05 (-0.26%) 5,200 98.77 0 0 19,050 20,350 17,750
05/05/2026 19,050 0 (0%) 2,300 43.38 0 0 19,050 20,350 17,750
04/05/2026 19,050 0 (0%) 9,300 174.09 0 0 19,050 20,350 17,750
29/04/2026 19,050 -0.05 (-0.26%) 9,800 184.93 0 0 19,100 20,400 17,800
28/04/2026 19,100 -0.2 (-1.04%) 5,600 107.72 0 0 19,300 20,650 17,950
24/04/2026 19,300 -0.05 (-0.26%) 3,800 73.11 0 0 19,350 20,700 18,000
23/04/2026 19,350 0.15 (0.78%) 4,400 85.03 0 0 19,200 20,500 17,900
22/04/2026 19,200 -0.1 (-0.52%) 6,900 134.08 0 0 19,300 20,650 17,950
21/04/2026 19,300 0 (0%) 800 15.44 0 0 19,300 20,650 17,950
20/04/2026 19,300 0 (0%) 1,100 21.23 0 0 19,300 20,650 17,950
17/04/2026 19,300 0 (0%) 4,000 77.24 0 0 19,300 20,650 17,950
16/04/2026 19,300 0 (0%) 1,800 34.58 0 0 19,300 20,650 17,950
15/04/2026 19,300 0.1 (0.52%) 1,000 19.31 0 0 19,200 20,500 17,900
14/04/2026 19,200 -0.15 (-0.78%) 4,200 80.91 0 0 19,350 20,700 18,000
13/04/2026 19,350 -0.05 (-0.26%) 2,500 48.22 0 0 19,400 20,750 18,050
10/04/2026 19,400 -0.05 (-0.26%) 1,300 25.28 0 0 19,450 20,800 18,100
09/04/2026 19,450 -0.15 (-0.77%) 34,100 653.88 0 0 19,600 20,950 18,250
08/04/2026 19,600 0.2 (1.03%) 6,800 132.08 0 0 19,400 20,750 18,050
07/04/2026 19,400 0.1 (0.52%) 3,700 71.13 0 0 19,300 20,650 17,950
06/04/2026 19,300 -0.1 (-0.52%) 800 15.4 0 0 19,400 20,750 18,050
03/04/2026 19,400 0 (0%) 9,300 180.4 0 0 19,400 20,750 18,050
02/04/2026 19,400 -0.2 (-1.02%) 4,000 77.77 0 0 19,600 20,950 18,250
01/04/2026 19,600 0 (0%) 2,200 43.12 0 0 19,600 20,950 18,250
31/03/2026 19,600 0 (0%) 11,200 219.78 0 0 19,600 20,950 18,250
30/03/2026 19,600 -0.3 (-1.51%) 8,500 167.28 0 0 19,900 21,250 18,550
27/03/2026 19,900 0.1 (0.51%) 600 11.94 0 0 19,800 21,150 18,450
26/03/2026 19,800 0 (0%) 2,500 49.8 0 0 19,800 21,150 18,450
25/03/2026 19,800 -0.25 (-1.25%) 6,900 136.87 0 0 20,050 21,450 18,650
24/03/2026 20,050 0.55 (2.82%) 400 8.02 0 0 19,500 20,850 18,150

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