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 61,200 1 (1.66%) 4,517,300 275,863.62 350,000 21,420 60,200 64,400 56,000
17/09/2026 60,200 0.6 (1.01%) 2,437,100 147,069.06 0 0 59,600 63,700 55,500
16/09/2026 59,600 -0.1 (-0.17%) 1,737,400 104,181.7 0 0 59,700 63,800 55,600
15/09/2026 59,700 0.4 (0.67%) 1,835,300 109,635.37 0 0 59,300 63,400 55,200
14/09/2026 59,300 -0.6 (-1.%) 3,853,000 227,914.95 0 0 59,900 64,000 55,800
11/09/2026 59,900 -1.7 (-2.76%) 4,047,300 243,650.39 0 0 61,600 65,900 57,300
10/09/2026 61,600 0.3 (0.49%) 1,890,400 116,387.29 0 0 61,300 65,500 57,100
09/09/2026 61,300 0.3 (0.49%) 1,620,000 99,557.01 0 0 61,000 65,200 56,800
08/09/2026 61,000 0.3 (0.49%) 1,874,400 113,803.96 171,400 10,406.45 60,700 64,900 56,500
07/09/2026 60,700 -1.2 (-1.94%) 3,004,700 183,362.23 470,000 28,681.75 61,900 66,200 57,600
04/09/2026 61,900 0.7 (1.14%) 1,906,600 117,722.26 3,667,300 226,529.12 61,200 65,400 57,000
03/09/2026 61,200 -1.1 (-1.77%) 3,947,400 243,190.44 274,000 16,876.69 62,300 66,600 58,000
28/08/2026 62,300 -0.2 (-0.32%) 2,385,900 149,353.39 0 0 62,500 66,800 58,200
27/08/2026 62,500 -0.3 (-0.48%) 2,651,300 166,084.03 0 0 62,800 67,100 58,500
26/08/2026 62,800 0.2 (0.32%) 2,402,700 151,134.15 0 0 62,600 66,900 58,300
25/08/2026 62,600 -0.6 (-0.95%) 3,343,900 210,604.22 0 0 63,200 67,600 58,800
24/08/2026 63,200 -0.6 (-0.94%) 3,332,500 212,058.2 0 0 63,800 68,200 59,400
21/08/2026 63,800 -0.2 (-0.31%) 3,581,800 228,382.15 0 0 64,000 68,400 59,600
20/08/2026 64,000 0.9 (1.43%) 6,309,900 402,950.93 500,000 32,586.5 63,100 67,500 58,700
19/08/2026 63,100 1 (1.61%) 4,664,900 292,271.22 0 0 62,100 66,400 57,800
18/08/2026 62,100 -0.1 (-0.16%) 1,844,100 114,626.61 500,000 32,750 62,200 66,500 57,900
17/08/2026 62,200 0.6 (0.97%) 2,965,800 185,073.84 0 0 61,600 65,900 57,300
14/08/2026 61,600 0 (0%) 3,663,300 226,173.4 560,000 36,476 61,600 65,900 57,300
13/08/2026 61,600 -0.2 (-0.32%) 4,257,000 265,332.01 0 0 61,800 66,100 57,500
12/08/2026 61,800 -0.2 (-0.32%) 2,755,600 170,940.62 60,000 3,732 62,000 66,300 57,700
11/08/2026 62,000 -0.1 (-0.16%) 4,475,100 279,700 0 0 62,100 66,400 57,800
10/08/2026 62,100 0.1 (0.16%) 3,480,200 216,571.54 0 0 62,000 66,300 57,700
07/08/2026 62,000 3 (5.08%) 13,239,500 821,613.53 500,000 31,550 59,000 63,100 54,900
06/08/2026 59,000 0.4 (0.68%) 3,231,300 190,985.72 0 0 58,600 62,700 54,500
05/08/2026 58,600 -0.9 (-1.51%) 5,288,700 311,814.22 500,000 31,800 59,500 63,600 55,400
04/08/2026 59,500 -0.8 (-1.33%) 5,531,900 328,979.59 0 0 60,300 64,500 56,100
03/08/2026 60,300 -0.6 (-0.99%) 6,377,600 384,777.74 986,400 59,494.97 60,900 65,100 56,700
31/07/2026 60,900 -0.3 (-0.49%) 4,479,800 271,023.51 0 0 61,200 65,400 57,000
30/07/2026 61,200 1.2 (2%) 6,944,300 423,116.36 0 0 60,000 64,200 55,800
29/07/2026 60,000 0.4 (0.67%) 6,199,800 373,146.74 0 0 59,600 63,700 55,500
28/07/2026 59,600 1.7 (2.94%) 5,256,600 310,268.01 0 0 57,900 61,900 53,900
27/07/2026 57,900 -1 (-1.7%) 3,671,400 215,989.88 0 0 58,900 63,000 54,800
24/07/2026 58,900 1.1 (1.9%) 4,176,800 245,964.69 0 0 57,800 61,800 53,800
23/07/2026 57,800 -1.3 (-2.2%) 4,827,500 278,786.7 0 0 59,100 63,200 55,000
22/07/2026 59,100 0.7 (1.2%) 10,506,300 621,811.6 0 0 58,400 62,400 54,400
21/07/2026 58,400 -0.1 (-0.17%) 3,543,700 207,123.48 4,047,800 236,585.81 58,500 62,500 54,500
20/07/2026 58,500 -0.5 (-0.85%) 4,583,900 267,096.17 0 0 59,000 63,100 54,900
17/07/2026 59,000 2.8 (4.98%) 12,982,500 756,330.9 123,000 7,165.73 56,200 60,100 52,300
16/07/2026 56,200 0 (0%) 1,991,100 111,060.61 28,000 1,558.96 56,200 60,100 52,300
15/07/2026 56,200 0.2 (0.36%) 2,491,200 139,510.61 0 0 56,000 59,900 52,100
14/07/2026 56,000 0.6 (1.08%) 1,755,100 97,780.15 28,000 1,565.2 55,400 59,200 51,600
13/07/2026 55,400 -1.2 (-2.12%) 1,951,400 108,943.8 0 0 56,600 60,500 52,700
10/07/2026 56,600 0.9 (1.62%) 5,573,700 313,908.36 328,946 18,393.34 55,700 59,500 51,900
09/07/2026 55,700 0 (0%) 2,469,400 137,670.45 123,000 6,857.37 55,700 59,500 51,900
08/07/2026 55,700 0.6 (1.09%) 3,705,000 205,317.65 0 0 55,100 58,900 51,300
07/07/2026 55,100 -0.2 (-0.36%) 1,611,400 88,788.7 200,000 11,019.8 55,300 59,100 51,500
06/07/2026 55,300 0.4 (0.73%) 3,211,000 176,683.26 600,000 33,003 54,900 58,700 51,100
03/07/2026 54,900 -0.6 (-1.08%) 4,133,600 227,340.65 126,000 6,927.35 55,500 59,300 51,700
02/07/2026 55,500 0.3 (0.54%) 3,669,400 204,176.24 731,200 40,686.16 55,200 59,000 51,400
01/07/2026 55,200 0.4 (0.73%) 2,357,300 129,945.68 470,000 25,990.06 54,800 58,600 51,000
30/06/2026 54,800 -1.3 (-2.32%) 9,320,000 514,562.99 0 0 56,100 60,000 52,200
29/06/2026 56,100 -0.2 (-0.36%) 1,470,900 82,600.43 0 0 56,300 60,200 52,400
26/06/2026 56,300 -0.2 (-0.35%) 3,173,400 178,527.91 200,600 11,285.35 56,500 60,400 52,600
25/06/2026 58,300 0 (0%) 1,803,300 105,248.22 0 0 58,300 62,300 54,300
24/06/2026 58,300 -0.1 (-0.17%) 1,532,100 89,386.14 431,200 25,163.31 58,400 62,400 54,400
23/06/2026 58,400 -0.2 (-0.34%) 2,295,600 134,603.46 534,000 31,911.69 58,600 62,700 54,500
22/06/2026 58,600 -0.4 (-0.68%) 2,997,800 176,415.58 604,000 35,527.67 59,000 63,100 54,900
19/06/2026 59,000 -0.2 (-0.34%) 3,349,900 197,829.71 440,000 26,400 59,200 63,300 55,100
18/06/2026 59,200 0.2 (0.34%) 2,482,800 147,300.54 20,000 1,187 59,000 63,100 54,900
17/06/2026 59,000 -0.1 (-0.17%) 2,838,900 168,407.07 587,500 34,992.55 59,100 63,200 55,000
16/06/2026 59,100 -0.6 (-1.01%) 2,029,500 120,386.46 320,000 18,176 59,700 63,800 55,600
15/06/2026 59,700 0.7 (1.19%) 2,021,700 120,518.38 210,000 12,600 59,000 63,100 54,900
12/06/2026 59,000 -0.2 (-0.34%) 3,489,300 207,308.38 268,000 15,606.6 59,200 63,300 55,100
11/06/2026 59,200 0.3 (0.51%) 1,804,500 106,830.42 0 0 58,900 63,000 54,800
10/06/2026 58,900 0.6 (1.03%) 2,353,200 137,671.24 268,000 15,624.4 58,300 62,300 54,300
09/06/2026 58,300 0.3 (0.52%) 1,228,000 71,597.39 0 0 58,000 62,000 54,000
08/06/2026 58,000 -0.4 (-0.68%) 3,179,800 185,211.55 268,000 15,600.4 58,400 62,400 54,400
05/06/2026 58,400 -0.2 (-0.34%) 1,866,100 109,054.19 0 0 58,600 62,700 54,500
04/06/2026 58,600 0.3 (0.51%) 2,126,500 124,395.56 3,318,900 194,095.95 58,300 62,300 54,300
03/06/2026 58,300 -0.3 (-0.51%) 3,814,300 223,043.83 0 0 58,600 62,700 54,500
02/06/2026 58,600 -0.5 (-0.85%) 2,961,900 174,251.34 0 0 59,100 63,200 55,000
01/06/2026 59,100 -0.1 (-0.17%) 2,259,500 133,490.84 0 0 59,200 63,300 55,100
29/05/2026 59,200 0.2 (0.34%) 1,960,700 115,876.91 0 0 59,000 63,100 54,900
28/05/2026 59,000 0.2 (0.34%) 3,798,600 225,812.66 846,300 50,524.11 58,800 62,900 54,700
27/05/2026 58,800 -0.3 (-0.51%) 2,976,500 175,394.74 47,800 2,891.9 59,100 63,200 55,000
26/05/2026 59,100 0 (0%) 1,880,800 111,257.57 0 0 59,100 63,200 55,000
25/05/2026 59,100 -0.4 (-0.67%) 1,587,500 94,139.67 0 0 59,500 63,600 55,400
22/05/2026 59,500 0.5 (0.85%) 6,005,000 353,894.92 444,200 25,869.79 59,000 63,100 54,900
21/05/2026 59,000 -0.1 (-0.17%) 3,271,300 193,175.3 230,000 13,572.76 59,100 63,200 55,000
20/05/2026 59,100 -0.7 (-1.17%) 5,727,600 338,175.53 313,340 18,739.78 59,800 63,900 55,700
19/05/2026 59,800 -0.7 (-1.16%) 2,739,700 164,713.79 72,800 4,391.9 60,500 64,700 56,300
18/05/2026 60,500 0.7 (1.17%) 4,850,600 291,301.75 50,000 2,990 59,800 63,900 55,700
15/05/2026 59,800 -0.3 (-0.5%) 2,010,300 120,623.72 0 0 60,100 64,300 55,900
14/05/2026 60,100 0.8 (1.35%) 3,058,300 182,725.68 60,000 3,610.32 59,300 63,400 55,200
13/05/2026 59,300 -0.8 (-1.33%) 8,534,300 505,349.69 0 0 60,100 64,300 55,900
12/05/2026 60,100 -0.5 (-0.83%) 4,102,800 246,930.34 110,000 6,215 60,600 64,800 56,400
11/05/2026 60,600 -0.3 (-0.49%) 3,875,800 235,203.55 0 0 60,900 65,100 56,700
08/05/2026 60,900 -0.6 (-0.98%) 2,787,000 170,377.3 0 0 61,500 65,800 57,200
07/05/2026 61,500 0 (0%) 4,751,300 292,316.91 104,200 5,970.66 61,500 65,800 57,200
06/05/2026 61,500 0.4 (0.65%) 2,590,900 158,446.71 0 0 61,100 65,300 56,900
05/05/2026 61,100 0.2 (0.33%) 2,751,900 167,223.35 0 0 60,900 65,100 56,700
04/05/2026 60,900 0 (0%) 1,873,800 114,346.18 0 0 60,900 65,100 56,700
29/04/2026 60,900 -0.3 (-0.49%) 2,407,200 146,494.6 170,000 10,370 61,200 65,400 57,000
28/04/2026 61,200 -0.2 (-0.33%) 3,220,800 195,763.03 0 0 61,400 65,600 57,200
24/04/2026 61,400 -0.6 (-0.97%) 5,855,700 356,983.47 240,800 14,686.18 62,000 66,300 57,700
23/04/2026 62,000 0.2 (0.32%) 4,234,100 261,772.86 0 0 61,800 66,100 57,500
22/04/2026 61,800 0.2 (0.32%) 3,939,900 244,002 0 0 61,600 65,900 57,300
21/04/2026 61,600 0.1 (0.16%) 5,306,600 329,540.21 0 0 61,500 65,800 57,200
20/04/2026 61,500 0.2 (0.33%) 3,251,900 200,946.87 451,200 27,709.84 61,300 65,500 57,100
17/04/2026 61,300 0.2 (0.33%) 3,115,500 192,563.91 0 0 61,100 65,300 56,900
16/04/2026 61,100 -0.2 (-0.33%) 2,272,100 139,316.48 270,000 16,551 61,300 65,500 57,100
15/04/2026 61,300 -0.7 (-1.13%) 4,403,200 271,289.23 5,860,200 361,097.44 62,000 66,300 57,700
14/04/2026 62,000 -0.8 (-1.27%) 4,247,700 264,895.06 5,784,400 360,203.5 62,800 67,100 58,500
13/04/2026 62,800 0 (0%) 3,418,300 213,693.92 0 0 62,800 67,100 58,500
10/04/2026 62,800 1 (1.62%) 6,158,400 389,484.8 180,000 11,160 61,800 66,100 57,500
09/04/2026 61,800 -0.8 (-1.28%) 2,921,000 180,187.38 0 0 62,600 66,900 58,300
08/04/2026 62,600 1.6 (2.62%) 5,568,500 346,345.1 450,000 27,000 61,000 65,200 56,800
07/04/2026 61,000 0.1 (0.16%) 1,825,200 110,848.68 0 0 60,900 65,100 56,700
06/04/2026 60,900 0.9 (1.5%) 2,587,400 156,953.17 450,000 27,000 60,000 64,200 55,800
03/04/2026 60,000 -0.8 (-1.32%) 3,788,600 229,302.69 0 0 60,800 65,000 56,600
02/04/2026 60,800 -0.5 (-0.82%) 2,855,300 174,530.51 0 0 61,300 65,500 57,100
01/04/2026 61,300 0.8 (1.32%) 5,446,200 335,856.48 0 0 60,500 64,700 56,300
31/03/2026 60,500 -0.1 (-0.17%) 5,323,200 324,043.66 0 0 60,600 64,800 56,400
30/03/2026 60,600 -0.9 (-1.46%) 4,075,600 247,545.09 207,400 12,597.06 61,500 65,800 57,200
27/03/2026 61,500 0.5 (0.82%) 2,137,400 131,116.81 0 0 61,000 65,200 56,800
26/03/2026 61,000 -1.1 (-1.77%) 2,044,000 125,429.51 0 0 62,100 66,400 57,800
25/03/2026 62,100 0.9 (1.47%) 3,445,600 213,293.47 0 0 61,200 65,400 57,000
24/03/2026 61,200 0.4 (0.66%) 2,689,900 164,648.2 0 0 60,800 65,000 56,600
23/03/2026 60,800 0.8 (1.33%) 5,908,000 356,316.44 0 0 60,000 64,200 55,800
20/03/2026 60,000 -1 (-1.64%) 5,734,800 346,297.6 32,200 2,004.1 61,000 65,200 56,800

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