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
24/08/2026 18,300 0 (0%) 3,620 65.95 0 0 18,300 20,100 16,500
21/08/2026 18,300 0.1 (0.55%) 4,582 83.54 0 0 18,200 20,000 16,400
20/08/2026 18,200 -0.3 (-1.62%) 7,753 141.96 0 0 18,500 20,300 16,700
19/08/2026 18,500 0 (0%) 2,316 42.47 0 0 18,500 20,300 16,700
18/08/2026 18,500 0 (0%) 53,272 983.23 0 0 18,500 20,300 16,700
17/08/2026 18,500 0 (0%) 20,805 381.47 0 0 18,500 20,300 16,700
14/08/2026 18,500 0 (0%) 1,510 27.82 0 0 18,500 20,300 16,700
13/08/2026 18,500 0 (0%) 1,517 28.06 0 0 18,500 20,300 16,700
12/08/2026 18,500 0 (0%) 6,809 125.92 0 0 18,500 20,300 16,700
11/08/2026 18,500 0.2 (1.09%) 29,102 535.64 0 0 18,300 20,100 16,500
10/08/2026 18,300 0.1 (0.55%) 6,392 116.39 0 0 18,200 20,000 16,400
07/08/2026 18,200 0 (0%) 16,541 299.33 0 0 18,200 20,000 16,400
06/08/2026 18,200 -0.1 (-0.55%) 6,273 114.23 0 0 18,300 20,100 16,500
05/08/2026 20,200 0.1 (0.5%) 10,534 209.88 0 0 20,100 22,100 18,100
04/08/2026 20,100 0 (0%) 5,310 107.11 0 0 20,100 22,100 18,100
03/08/2026 20,100 0.1 (0.5%) 2,152 43.08 0 0 20,000 22,000 18,000
31/07/2026 20,000 0.2 (1.01%) 5,724 113.14 0 0 19,800 21,700 17,900
30/07/2026 19,800 0.1 (0.51%) 21,798 432.82 0 0 19,700 21,600 17,800
29/07/2026 19,700 0.2 (1.03%) 15,952 312.89 0 0 19,500 21,400 17,600
28/07/2026 19,500 0.1 (0.52%) 14,782 285.19 0 0 19,400 21,300 17,500
27/07/2026 19,400 0.1 (0.52%) 9,442 183. 0 0 19,300 21,200 17,400
24/07/2026 19,300 -0.1 (-0.52%) 6,800 131.69 0 0 19,400 21,300 17,500
23/07/2026 19,400 -0.2 (-1.02%) 27,107 521.09 0 0 19,600 21,500 17,700
22/07/2026 19,600 0 (0%) 15,946 309.43 0 0 19,600 21,500 17,700
21/07/2026 19,600 0.2 (1.03%) 9,900 193.12 0 0 19,400 21,300 17,500
20/07/2026 19,400 -0.5 (-2.51%) 17,315 337.6 0 0 19,900 21,800 18,000
17/07/2026 19,900 0.3 (1.53%) 5,233 103.32 0 0 19,600 21,500 17,700
16/07/2026 19,600 -0.1 (-0.51%) 9,705 190.55 0 0 19,700 21,600 17,800
15/07/2026 19,700 -0.2 (-1.01%) 10,775 211.87 0 0 19,900 21,800 18,000
14/07/2026 19,900 0 (0%) 2,500 49.47 0 0 19,900 21,800 18,000
13/07/2026 19,900 0 (0%) 1,511 30.04 0 0 19,900 21,800 18,000
10/07/2026 19,900 -0.1 (-0.5%) 3,003 59.85 0 0 20,000 22,000 18,000
09/07/2026 20,000 0 (0%) 810 16.2 0 0 20,000 22,000 18,000
08/07/2026 20,000 0 (0%) 4,719 94.39 0 0 20,000 22,000 18,000
07/07/2026 20,000 0.1 (0.5%) 9,026 179.02 0 0 19,900 21,800 18,000
06/07/2026 19,900 -0.1 (-0.5%) 11,300 225.32 0 0 20,000 22,000 18,000
03/07/2026 20,000 0 (0%) 8,000 159.91 0 0 20,000 22,000 18,000
02/07/2026 20,000 0.2 (1.01%) 10,359 205.67 0 0 19,800 21,700 17,900
01/07/2026 19,800 0.1 (0.51%) 14,920 295.02 0 0 19,700 21,600 17,800
30/06/2026 19,700 -0.1 (-0.51%) 32,859 649.89 0 0 19,800 21,700 17,900
29/06/2026 19,800 0 (0%) 14,152 279.24 0 0 19,800 21,700 17,900
26/06/2026 19,800 0 (0%) 6,000 118.8 0 0 19,800 21,700 17,900
25/06/2026 19,800 0 (0%) 29,835 591.03 0 0 19,800 21,700 17,900
24/06/2026 19,800 -0.1 (-0.5%) 37,149 736.23 0 0 19,900 21,800 18,000
23/06/2026 19,900 0 (0%) 7,052 140.03 0 0 19,900 21,800 18,000
22/06/2026 19,900 0 (0%) 3,539 70.41 0 0 19,900 21,800 18,000
19/06/2026 19,900 -0.1 (-0.5%) 7,294 145.61 0 0 20,000 22,000 18,000
18/06/2026 20,000 0 (0%) 10,496 208.28 0 0 20,000 22,000 18,000
17/06/2026 20,000 0 (0%) 24,689 491.75 0 0 20,000 22,000 18,000
16/06/2026 20,000 0 (0%) 15,922 318.02 0 0 20,000 22,000 18,000
15/06/2026 20,000 0 (0%) 24,168 482.3 0 0 20,000 22,000 18,000
12/06/2026 20,000 -0.1 (-0.5%) 8,496 170.53 0 0 20,100 22,100 18,100
11/06/2026 20,100 0 (0%) 11,400 228.03 0 0 20,100 22,100 18,100
10/06/2026 20,100 0 (0%) 3,140 62.86 0 0 20,100 22,100 18,100
09/06/2026 20,100 -0.1 (-0.5%) 3,581 71.7 0 0 20,200 22,200 18,200
08/06/2026 20,200 -0.1 (-0.49%) 9,246 186.1 0 0 20,300 22,300 18,300
05/06/2026 20,300 0.2 (1.%) 7,300 147.69 0 0 20,100 22,100 18,100
04/06/2026 20,100 -0.1 (-0.5%) 22,803 457.52 0 0 20,200 22,200 18,200
03/06/2026 20,200 -0.1 (-0.49%) 18,004 361.59 0 0 20,300 22,300 18,300
02/06/2026 20,300 0 (0%) 48,072 965.84 0 0 20,300 22,300 18,300
01/06/2026 20,300 -0.1 (-0.49%) 48,559 978.57 0 0 20,400 22,400 18,400
29/05/2026 20,400 0.1 (0.49%) 5,839 118.61 0 0 20,300 22,300 18,300
28/05/2026 20,300 -0.1 (-0.49%) 4,359 88.53 0 0 20,400 22,400 18,400
27/05/2026 20,400 -0.1 (-0.49%) 25,625 520.55 0 0 20,500 22,500 18,500
26/05/2026 20,500 -0.1 (-0.49%) 11,935 243.76 0 0 20,600 22,600 18,600
25/05/2026 20,600 0.1 (0.49%) 7,872 161.58 0 0 20,500 22,500 18,500
22/05/2026 20,500 0 (0%) 16,768 339.19 0 0 20,500 22,500 18,500
21/05/2026 20,500 0 (0%) 3,298 67.32 0 0 20,500 22,500 18,500
20/05/2026 20,500 0 (0%) 22,847 468.15 0 0 20,500 22,500 18,500
19/05/2026 20,500 -0.1 (-0.49%) 20,424 419.21 0 0 20,600 22,600 18,600
18/05/2026 20,600 0.1 (0.49%) 2,100 43.18 0 0 20,500 22,500 18,500
15/05/2026 20,500 0 (0%) 4,541 93.13 0 0 20,500 22,500 18,500
14/05/2026 20,500 -0.1 (-0.49%) 27,516 562.44 0 0 20,600 22,600 18,600
13/05/2026 20,600 0.1 (0.49%) 7,400 151.76 0 0 20,500 22,500 18,500
12/05/2026 20,500 -0.2 (-0.97%) 17,102 351.07 0 0 20,700 22,700 18,700
11/05/2026 20,700 0 (0%) 9,201 189.83 0 0 20,700 22,700 18,700
08/05/2026 20,700 -0.1 (-0.48%) 14,022 290.25 0 0 20,800 22,800 18,800
07/05/2026 20,800 0 (0%) 9,016 186.88 0 0 20,800 22,800 18,800
06/05/2026 20,800 0 (0%) 12,614 263.15 0 0 20,800 22,800 18,800
05/05/2026 20,800 0 (0%) 38,701 801.64 0 0 20,800 22,800 18,800
04/05/2026 20,800 0.1 (0.48%) 16,123 333.4 0 0 20,700 22,700 18,700
29/04/2026 20,700 0 (0%) 13,300 273.3 0 0 20,700 22,700 18,700
28/04/2026 20,700 -0.1 (-0.48%) 15,342 316.16 0 0 20,800 22,800 18,800
24/04/2026 20,800 0 (0%) 12,541 259. 0 0 20,800 22,800 18,800
23/04/2026 20,800 0 (0%) 5,080 104.71 0 0 20,800 22,800 18,800
22/04/2026 20,800 0.1 (0.48%) 12,094 249.45 0 0 20,700 22,700 18,700
21/04/2026 20,700 0.1 (0.49%) 30,878 639.15 0 0 20,600 22,600 18,600
20/04/2026 20,600 0.1 (0.49%) 14,200 291.67 0 0 20,500 22,500 18,500
17/04/2026 20,500 -0.1 (-0.49%) 30,551 626.51 0 0 20,600 22,600 18,600
16/04/2026 20,600 -0.1 (-0.48%) 17,701 363.36 0 0 20,700 22,700 18,700
15/04/2026 20,700 -0.1 (-0.48%) 18,645 385.38 0 0 20,800 22,800 18,800
14/04/2026 20,800 0.1 (0.48%) 3,511 72.82 0 0 20,700 22,700 18,700
13/04/2026 20,700 -0.2 (-0.96%) 4,840 100.58 0 0 20,900 22,900 18,900
10/04/2026 20,900 0.1 (0.48%) 28,000 581.65 0 0 20,800 22,800 18,800
09/04/2026 20,800 -0.2 (-0.95%) 11,361 235.82 0 0 21,000 23,100 18,900
08/04/2026 21,000 0.1 (0.48%) 14,700 306.93 0 0 20,900 22,900 18,900
07/04/2026 20,900 0.2 (0.97%) 14,190 293.46 0 0 20,700 22,700 18,700
06/04/2026 20,700 0 (0%) 12,130 251.44 0 0 20,700 22,700 18,700
03/04/2026 20,700 0 (0%) 16,657 344.91 0 0 20,700 22,700 18,700
02/04/2026 20,700 -0.1 (-0.48%) 35,690 741.77 0 0 20,800 22,800 18,800
01/04/2026 20,800 0 (0%) 20,621 431.19 0 0 20,800 22,800 18,800
31/03/2026 20,800 0 (0%) 17,969 374.64 0 0 20,800 22,800 18,800
30/03/2026 20,800 0 (0%) 20,469 423.98 0 0 20,800 22,800 18,800
27/03/2026 20,800 0 (0%) 31,851 657.08 0 0 20,800 22,800 18,800
26/03/2026 20,800 0.3 (1.46%) 25,210 519.98 0 0 20,500 22,500 18,500
25/03/2026 20,500 0 (0%) 39,578 811.67 0 0 20,500 22,500 18,500
24/03/2026 20,500 -0.1 (-0.49%) 8,925 184.06 0 0 20,600 22,600 18,600
23/03/2026 20,600 -0.1 (-0.48%) 36,139 740.81 0 0 20,700 22,700 18,700
20/03/2026 20,700 -0.1 (-0.48%) 12,011 248.69 0 0 20,800 22,800 18,800
19/03/2026 20,800 -0.1 (-0.48%) 15,040 311. 0 0 20,900 22,900 18,900
18/03/2026 20,900 0.1 (0.48%) 17,913 371.55 0 0 20,800 22,800 18,800
17/03/2026 20,800 -0.1 (-0.48%) 50,621 1,048.49 0 0 20,900 22,900 18,900
16/03/2026 20,900 0 (0%) 9,712 202.03 0 0 20,900 22,900 18,900
13/03/2026 20,900 0 (0%) 2,660 55.43 0 0 20,900 22,900 18,900
12/03/2026 20,900 0.1 (0.48%) 27,876 573.53 0 0 20,800 22,800 18,800
11/03/2026 20,800 0.1 (0.48%) 10,830 225.73 0 0 20,700 22,700 18,700
10/03/2026 20,700 0.3 (1.47%) 9,514 195.51 0 0 20,400 22,400 18,400
09/03/2026 20,400 -0.8 (-3.77%) 89,136 1,800.88 0 0 21,200 23,300 19,100
06/03/2026 21,200 -0.2 (-0.93%) 1,368 29.05 0 0 21,400 23,500 19,300
05/03/2026 21,400 0.4 (1.9%) 29,218 615.35 0 0 21,000 23,100 18,900
04/03/2026 21,000 0.1 (0.48%) 50,714 1,048.11 0 0 20,900 22,900 18,900
03/03/2026 20,900 0.3 (1.46%) 47,224 976.08 0 0 20,600 22,600 18,600
02/03/2026 20,600 -0.6 (-2.83%) 66,660 1,390.6 0 0 21,200 23,300 19,100
27/02/2026 21,200 -0.1 (-0.47%) 13,690 288.19 0 0 21,300 23,400 19,200
26/02/2026 21,300 0 (0%) 17,421 370.49 0 0 21,300 23,400 19,200
25/02/2026 21,300 0.1 (0.47%) 29,106 617.13 0 0 21,200 23,300 19,100
24/02/2026 21,200 0.1 (0.47%) 10,352 219.54 0 0 21,100 23,200 19,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh