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 11,250 0 (0%) 528,300 5,954.92 0 0 11,250 12,000 10,500
21/08/2026 11,250 0.35 (3.21%) 496,400 5,527.82 0 0 10,900 11,650 10,150
20/08/2026 10,900 -0.05 (-0.46%) 193,200 2,117.86 0 0 10,950 11,700 10,200
19/08/2026 10,950 -0.15 (-1.35%) 381,500 4,238.67 0 0 11,100 11,850 10,350
18/08/2026 11,100 0 (0%) 349,800 3,894.95 0 0 11,100 11,850 10,350
17/08/2026 11,100 0.05 (0.45%) 167,000 1,845.96 0 0 11,050 11,800 10,300
14/08/2026 11,050 0.1 (0.91%) 362,600 3,992.61 0 0 10,950 11,700 10,200
13/08/2026 10,950 -0.2 (-1.79%) 630,400 6,970.07 0 0 11,150 11,900 10,400
12/08/2026 11,150 -0.05 (-0.45%) 326,400 3,657.06 0 0 11,200 11,950 10,450
11/08/2026 11,200 -0.05 (-0.44%) 356,500 4,007.68 0 0 11,250 12,000 10,500
10/08/2026 11,250 0.1 (0.9%) 524,200 5,952.99 0 0 11,150 11,900 10,400
07/08/2026 11,150 0.15 (1.36%) 401,200 4,470.77 0 0 11,000 11,750 10,250
06/08/2026 11,000 0 (0%) 333,200 3,693.7 0 0 11,000 11,750 10,250
05/08/2026 11,000 -0.2 (-1.79%) 347,700 3,873.15 0 0 11,200 11,950 10,450
04/08/2026 11,200 0.4 (3.7%) 509,500 5,586.13 0 0 10,800 11,550 10,050
03/08/2026 10,800 -0.05 (-0.46%) 618,200 6,719.45 0 0 10,850 11,600 10,100
31/07/2026 10,850 -0.25 (-2.25%) 502,800 5,501.44 0 0 11,100 11,850 10,350
30/07/2026 11,100 0.7 (6.73%) 873,600 9,578.83 0 0 10,400 11,100 9,680
29/07/2026 10,400 0.05 (0.48%) 301,400 3,146.9 0 0 10,350 11,050 9,630
28/07/2026 10,350 0.05 (0.49%) 522,500 5,353.61 0 0 10,300 11,000 9,580
27/07/2026 10,300 -0.15 (-1.44%) 195,400 2,038.99 0 0 10,450 11,150 9,720
24/07/2026 10,450 -0.2 (-1.88%) 232,900 2,449.28 0 0 10,650 11,350 9,910
23/07/2026 10,650 0.2 (1.91%) 421,700 4,429.47 0 0 10,450 11,150 9,720
22/07/2026 10,450 -0.2 (-1.88%) 304,400 3,219.25 0 0 10,650 11,350 9,910
21/07/2026 10,650 -0.05 (-0.47%) 370,000 3,931.49 0 0 10,700 11,400 9,960
20/07/2026 10,700 -0.5 (-4.46%) 490,100 5,325.64 0 0 11,200 11,950 10,450
17/07/2026 11,200 -0.2 (-1.75%) 196,200 2,200.58 0 0 11,400 12,150 10,650
16/07/2026 11,400 -0.1 (-0.87%) 721,800 8,120.96 0 0 11,500 12,300 10,700
15/07/2026 11,500 -0.35 (-2.95%) 420,100 4,878.47 0 0 11,850 12,650 11,050
14/07/2026 11,850 0 (0%) 232,500 2,738.39 0 0 11,850 12,650 11,050
13/07/2026 11,850 -0.05 (-0.42%) 662,200 7,751.99 0 0 11,900 12,700 11,100
10/07/2026 11,900 0 (0%) 335,400 3,985.78 0 0 11,900 12,700 11,100
09/07/2026 11,900 -0.35 (-2.86%) 525,800 6,337.53 0 0 12,250 13,100 11,400
08/07/2026 12,250 0.15 (1.24%) 294,300 3,566.16 0 0 12,100 12,900 11,300
07/07/2026 12,100 -0.1 (-0.82%) 352,800 4,251.24 0 0 12,200 13,050 11,350
06/07/2026 12,200 -0.05 (-0.41%) 487,700 5,967.07 0 0 12,250 13,100 11,400
03/07/2026 12,250 -0.1 (-0.81%) 367,600 4,498.44 0 0 12,350 13,200 11,500
02/07/2026 12,350 -0.1 (-0.8%) 284,700 3,528.88 0 0 12,450 13,300 11,600
01/07/2026 12,450 0.2 (1.63%) 345,300 4,267.05 0 0 12,250 13,100 11,400
30/06/2026 12,250 0.05 (0.41%) 239,500 2,938.24 0 0 12,200 13,050 11,350
29/06/2026 12,200 0.05 (0.41%) 146,800 1,780.97 0 0 12,150 13,000 11,300
26/06/2026 12,150 -0.1 (-0.82%) 207,400 2,521.26 0 0 12,250 13,100 11,400
25/06/2026 12,250 0.05 (0.41%) 334,900 4,065.65 0 0 12,200 13,050 11,350
24/06/2026 12,200 0 (0%) 389,200 4,708.88 0 0 12,200 13,050 11,350
23/06/2026 12,200 -0.25 (-2.01%) 408,000 5,027.7 0 0 12,450 13,300 11,600
22/06/2026 12,450 -0.2 (-1.58%) 343,400 4,274.87 0 0 12,650 13,500 11,800
19/06/2026 12,650 0 (0%) 512,900 6,428.68 0 0 12,650 13,500 11,800
18/06/2026 12,650 -0.2 (-1.56%) 501,700 6,356.26 0 0 12,850 13,700 12,000
17/06/2026 12,850 0.35 (2.8%) 1,136,500 14,506.9 0 0 12,500 13,350 11,650
16/06/2026 12,500 0.5 (4.17%) 927,200 11,459.53 0 0 12,000 12,800 11,200
15/06/2026 12,000 0.3 (2.56%) 414,900 4,955.71 0 0 11,700 12,500 10,900
12/06/2026 11,700 -0.1 (-0.85%) 291,400 3,434.86 0 0 11,800 12,600 11,000
11/06/2026 11,800 -0.1 (-0.84%) 302,700 3,575.93 0 0 11,900 12,700 11,100
10/06/2026 11,900 0 (0%) 359,100 4,274.99 0 0 11,900 12,700 11,100
09/06/2026 11,900 0.1 (0.85%) 317,000 3,764.68 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.4 (-3.28%) 808,700 9,695.85 0 0 12,200 13,050 11,350
05/06/2026 12,200 -0.1 (-0.81%) 294,800 3,608.39 0 0 12,300 13,150 11,450
04/06/2026 12,300 0 (0%) 370,100 4,564.61 0 0 12,300 13,150 11,450
03/06/2026 12,300 0.1 (0.82%) 428,600 5,231.55 0 0 12,200 13,050 11,350
02/06/2026 12,200 -0.2 (-1.61%) 1,024,000 12,558.26 0 0 12,400 13,250 11,550
01/06/2026 12,400 -0.1 (-0.8%) 242,300 3,011.72 0 0 12,500 13,350 11,650
29/05/2026 12,500 0.05 (0.4%) 701,100 8,679.94 0 0 12,450 13,300 11,600
28/05/2026 12,450 -0.25 (-1.97%) 393,700 4,943.34 0 0 12,700 13,550 11,850
27/05/2026 12,700 0.2 (1.6%) 489,800 6,143.65 0 0 12,500 13,350 11,650
26/05/2026 12,500 0.05 (0.4%) 425,000 5,285.7 0 0 12,450 13,300 11,600
25/05/2026 12,450 0 (0%) 393,100 4,896.67 40,000 466 12,450 13,300 11,600
22/05/2026 12,450 -0.1 (-0.8%) 642,800 7,994.59 0 0 12,550 13,400 11,700
21/05/2026 12,550 0 (0%) 391,300 4,899.99 0 0 12,550 13,400 11,700
20/05/2026 12,550 -0.2 (-1.57%) 1,312,400 16,288.53 0 0 12,750 13,600 11,900
19/05/2026 12,750 -0.35 (-2.67%) 1,205,900 15,526.83 0 0 13,100 14,000 12,200
18/05/2026 13,100 0.3 (2.34%) 1,694,200 22,022.88 0 0 12,800 13,650 11,950
15/05/2026 12,800 0.1 (0.79%) 1,303,900 16,699.25 0 0 12,700 13,550 11,850
14/05/2026 12,700 0.05 (0.4%) 537,900 6,797.28 0 0 12,650 13,500 11,800
13/05/2026 12,650 0.25 (2.02%) 793,500 9,989.57 0 0 12,400 13,250 11,550
12/05/2026 12,400 0.05 (0.4%) 758,900 9,391.54 0 0 12,350 13,200 11,500
11/05/2026 12,350 -0.1 (-0.8%) 911,000 11,283.96 0 0 12,450 13,300 11,600
08/05/2026 12,450 -0.1 (-0.8%) 818,800 10,246.29 0 0 12,550 13,400 11,700
07/05/2026 12,550 -0.15 (-1.18%) 1,045,700 13,342.58 0 0 12,700 13,550 11,850
06/05/2026 12,700 0.25 (2.01%) 719,300 9,089.79 0 0 12,450 13,300 11,600
05/05/2026 12,450 -0.1 (-0.8%) 744,300 9,298.68 0 0 12,550 13,400 11,700
04/05/2026 12,550 -0.05 (-0.4%) 598,800 7,533.12 0 0 12,600 13,450 11,750
29/04/2026 12,600 0.15 (1.2%) 873,900 10,842.39 0 0 12,450 13,300 11,600
28/04/2026 12,450 -0.15 (-1.19%) 872,000 10,887.98 0 0 12,600 13,450 11,750
24/04/2026 12,600 -0.15 (-1.18%) 637,300 8,077.46 0 0 12,750 13,600 11,900
23/04/2026 12,750 0.1 (0.79%) 1,620,300 20,453.24 0 0 12,650 13,500 11,800
22/04/2026 12,650 -0.15 (-1.17%) 663,000 8,441.85 0 0 12,800 13,650 11,950
21/04/2026 12,800 -0.15 (-1.16%) 1,051,400 13,552.71 0 0 12,950 13,850 12,050
20/04/2026 12,950 -0.1 (-0.77%) 718,700 9,325.02 0 0 13,050 13,950 12,150
17/04/2026 13,050 0.15 (1.16%) 1,314,500 17,063.34 0 0 12,900 13,800 12,000
16/04/2026 12,900 0.05 (0.39%) 1,491,800 19,355.21 0 0 12,850 13,700 12,000
15/04/2026 12,850 0 (0%) 935,100 12,086.96 0 0 12,850 13,700 12,000
14/04/2026 12,850 -0.05 (-0.39%) 811,900 10,421.36 0 0 12,900 13,800 12,000
13/04/2026 12,900 -0.15 (-1.15%) 876,100 11,268.51 0 0 13,050 13,950 12,150
10/04/2026 13,050 0.3 (2.35%) 1,521,900 19,805.23 0 0 12,750 13,600 11,900
09/04/2026 12,750 -0.15 (-1.16%) 947,000 12,101.43 0 0 12,900 13,800 12,000
08/04/2026 12,900 0.5 (4.03%) 1,928,800 24,639 0 0 12,400 13,250 11,550
07/04/2026 12,400 0.15 (1.22%) 764,800 9,459.78 0 0 12,250 13,100 11,400
06/04/2026 12,250 -0.25 (-2%) 1,278,500 15,816.94 0 0 12,500 13,350 11,650
03/04/2026 12,500 -0.15 (-1.19%) 827,700 10,423.75 0 0 12,650 13,500 11,800
02/04/2026 12,650 -0.15 (-1.17%) 1,132,200 14,320.81 0 0 12,800 13,650 11,950
01/04/2026 12,800 0.2 (1.59%) 1,270,400 16,275.82 0 0 12,600 13,450 11,750
31/03/2026 12,600 -0.05 (-0.4%) 956,900 12,153.59 0 0 12,650 13,500 11,800
30/03/2026 12,650 -0.3 (-2.32%) 1,390,700 17,632.77 0 0 12,950 13,850 12,050
27/03/2026 12,950 0.2 (1.57%) 1,288,600 16,538.02 0 0 12,750 13,600 11,900
26/03/2026 12,750 -0.1 (-0.78%) 1,253,000 15,828.18 0 0 12,850 13,700 12,000
25/03/2026 12,850 0.35 (2.8%) 1,439,400 18,393.38 0 0 12,500 13,350 11,650
24/03/2026 12,500 0.15 (1.21%) 1,125,500 14,060.12 0 0 12,350 13,200 11,500
23/03/2026 12,350 -0.65 (-5%) 2,731,000 33,775.77 0 0 13,000 13,900 12,100
20/03/2026 13,000 -0.65 (-4.76%) 2,923,200 38,523.53 0 0 13,650 14,600 12,700
19/03/2026 13,650 -0.65 (-4.55%) 2,432,300 33,383.64 0 0 14,300 15,300 13,300
18/03/2026 14,300 0.2 (1.42%) 2,003,700 28,373.02 0 0 14,100 15,050 13,150
17/03/2026 14,100 0.1 (0.71%) 1,219,200 17,248.14 0 0 14,000 14,950 13,050
16/03/2026 14,000 -0.1 (-0.71%) 2,674,800 37,485.14 0 0 14,100 15,050 13,150
13/03/2026 14,100 -0.3 (-2.08%) 3,913,700 56,132.66 0 0 14,400 15,400 13,400
12/03/2026 14,400 -0.35 (-2.37%) 2,627,300 38,401.84 0 0 14,750 15,750 13,750
11/03/2026 14,750 0.7 (4.98%) 2,429,500 35,228.55 0 0 14,050 15,000 13,100
10/03/2026 14,050 -0.9 (-6.02%) 7,819,700 110,893.52 0 0 14,950 15,950 13,950
09/03/2026 14,950 -1.1 (-6.85%) 1,890,200 28,272.2 0 0 16,050 17,150 14,950
06/03/2026 16,050 -1.2 (-6.96%) 5,655,200 93,239.97 0 0 17,250 18,450 16,050
05/03/2026 17,250 -1.25 (-6.76%) 5,157,000 90,621.74 0 0 18,500 19,750 17,250
04/03/2026 18,500 0.9 (5.11%) 11,190,600 201,035.23 0 0 17,600 18,800 16,400
03/03/2026 17,600 1.15 (6.99%) 9,194,100 159,943.34 0 0 16,450 17,600 15,300
02/03/2026 16,450 1.05 (6.82%) 4,409,200 72,515.79 0 0 15,400 16,450 14,350
27/02/2026 15,400 0.7 (4.76%) 4,771,900 72,361.8 0 0 14,700 15,700 13,700
26/02/2026 14,700 -0.1 (-0.68%) 2,129,700 31,658.9 0 0 14,800 15,800 13,800
25/02/2026 14,800 -0.1 (-0.67%) 1,534,200 22,765. 0 0 14,900 15,900 13,900
24/02/2026 14,900 0.2 (1.36%) 2,773,000 41,165.08 0 0 14,700 15,700 13,700

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