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 13,200 -0.1 (-0.75%) 3,600 47.18 0 0 13,300 14,200 12,400
22/09/2026 13,300 0.15 (1.14%) 1,300 17.29 0 0 13,150 14,050 12,250
21/09/2026 13,150 -0.35 (-2.59%) 3,100 40.63 0 0 13,500 14,400 12,600
18/09/2026 13,500 0.2 (1.5%) 2,500 33.75 0 0 13,300 14,200 12,400
17/09/2026 13,300 0.1 (0.76%) 3,100 41.43 0 0 13,200 14,100 12,300
16/09/2026 13,200 0.1 (0.76%) 700 9.11 0 0 13,100 14,000 12,200
15/09/2026 13,100 0 (0%) 5,000 65.33 0 0 13,100 14,000 12,200
14/09/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
11/09/2026 13,100 -0.1 (-0.76%) 900 11.79 0 0 13,200 14,100 12,300
10/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
09/09/2026 13,200 -0.3 (-2.22%) 100 1.32 0 0 13,500 14,400 12,600
08/09/2026 13,500 0.7 (5.47%) 2,400 32.05 0 0 12,800 13,650 11,950
07/09/2026 12,800 -0.5 (-3.76%) 200 2.61 0 0 13,300 14,200 12,400
04/09/2026 13,300 0 (0%) 500 6.65 0 0 13,300 14,200 12,400
03/09/2026 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
28/08/2026 13,300 0 (0%) 200 2.66 0 0 13,300 14,200 12,400
27/08/2026 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
26/08/2026 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
25/08/2026 13,300 0.4 (3.1%) 5,800 77.41 0 0 12,900 13,800 12,000
24/08/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
21/08/2026 12,900 -0.1 (-0.77%) 1,200 15.75 0 0 13,000 13,900 12,100
20/08/2026 13,000 0.4 (3.17%) 300 3.92 0 0 12,600 13,450 11,750
19/08/2026 12,600 -0.2 (-1.56%) 100 1.26 0 0 12,800 13,650 11,950
18/08/2026 12,800 0.15 (1.19%) 300 3.84 0 0 12,650 13,500 11,800
17/08/2026 12,650 0 (0%) 7,200 91.08 0 0 12,650 13,500 11,800
14/08/2026 12,650 -0.15 (-1.17%) 4,100 51.52 0 0 12,800 13,650 11,950
13/08/2026 12,800 0 (0%) 1,600 20.48 0 0 12,800 13,650 11,950
12/08/2026 12,800 0 (0%) 600 7.67 0 0 12,800 13,650 11,950
11/08/2026 12,800 0.15 (1.19%) 10,100 129.78 0 0 12,650 13,500 11,800
10/08/2026 12,650 0 (0%) 4,000 50.6 0 0 12,650 13,500 11,800
07/08/2026 12,650 -0.25 (-1.94%) 6,000 75.9 0 0 12,900 13,800 12,000
06/08/2026 12,900 0 (0%) 200 2.58 0 0 12,900 13,800 12,000
05/08/2026 12,900 0.2 (1.57%) 1,900 24.38 0 0 12,700 13,550 11,850
04/08/2026 12,700 -0.2 (-1.55%) 6,300 81.25 0 0 12,900 13,800 12,000
03/08/2026 12,900 0 (0%) 3,300 42.54 0 0 12,900 13,800 12,000
31/07/2026 12,900 0.55 (4.45%) 1,100 14.27 0 0 12,350 13,200 11,500
30/07/2026 12,350 0 (0%) 2,800 34.58 0 0 12,350 13,200 11,500
29/07/2026 12,350 0 (0%) 5,200 64.1 0 0 12,350 13,200 11,500
28/07/2026 12,350 0 (0%) 300 3.71 0 0 12,350 13,200 11,500
27/07/2026 12,350 -0.2 (-1.59%) 5,700 70.61 0 0 12,550 13,400 11,700
24/07/2026 12,550 0 (0%) 3,100 38.93 0 0 12,550 13,400 11,700
23/07/2026 12,550 -0.25 (-1.95%) 5,100 64.17 0 0 12,800 13,650 11,950
22/07/2026 12,800 0.05 (0.39%) 2,400 30.49 0 0 12,750 13,600 11,900
21/07/2026 12,750 0.05 (0.39%) 1,900 24.08 0 0 12,700 13,550 11,850
20/07/2026 12,700 -0.15 (-1.17%) 5,300 68.59 0 0 12,850 13,700 12,000
17/07/2026 12,850 0.15 (1.18%) 6,200 78.97 0 0 12,700 13,550 11,850
16/07/2026 12,700 0.1 (0.79%) 5,100 64.77 0 0 12,600 13,450 11,750
15/07/2026 12,600 -0.1 (-0.79%) 3,400 42.84 0 0 12,700 13,550 11,850
14/07/2026 12,700 0.2 (1.6%) 4,900 61.73 0 0 12,500 13,350 11,650
13/07/2026 12,500 0 (0%) 3,700 46.38 0 0 12,500 13,350 11,650
10/07/2026 12,500 -0.4 (-3.1%) 1,100 13.79 0 0 12,900 13,800 12,000
09/07/2026 12,900 -0.2 (-1.53%) 1,000 12.9 0 0 13,100 14,000 12,200
08/07/2026 13,100 0.45 (3.56%) 2,100 26.71 0 0 12,650 13,500 11,800
07/07/2026 12,650 -0.1 (-0.78%) 1,200 15.18 0 0 12,750 13,600 11,900
06/07/2026 12,750 -0.4 (-3.04%) 2,300 29.37 0 0 13,150 14,050 12,250
03/07/2026 13,150 0.6 (4.78%) 2,500 31.93 0 0 12,550 13,400 11,700
02/07/2026 12,550 -0.1 (-0.79%) 7,800 97.48 0 0 12,650 13,500 11,800
01/07/2026 12,650 0.15 (1.2%) 2,300 29.77 0 0 12,500 13,350 11,650
30/06/2026 12,500 -0.45 (-3.47%) 5,000 62.5 0 0 12,950 13,850 12,050
29/06/2026 12,950 -0.25 (-1.89%) 8,600 110.99 0 0 13,200 14,100 12,300
26/06/2026 13,200 0.1 (0.76%) 1,400 18.48 0 0 13,100 14,000 12,200
25/06/2026 13,100 0 (0%) 200 2.62 0 0 13,100 14,000 12,200
24/06/2026 13,100 -0.05 (-0.38%) 1,000 13.12 0 0 13,150 14,050 12,250
23/06/2026 13,150 -0.1 (-0.75%) 300 3.92 0 0 13,250 14,150 12,350
22/06/2026 13,250 -0.55 (-3.99%) 100 1.33 0 0 13,800 14,750 12,850
19/06/2026 13,800 0.55 (4.15%) 4,100 54.33 0 0 13,250 14,150 12,350
18/06/2026 13,250 0 (0%) 500 6.63 0 0 13,250 14,150 12,350
17/06/2026 13,250 -0.05 (-0.38%) 1,300 17.18 0 0 13,300 14,200 12,400
16/06/2026 13,300 0 (0%) 100 1.33 0 0 13,300 14,200 12,400
15/06/2026 13,300 -0.05 (-0.37%) 900 11.97 0 0 13,350 14,250 12,450
12/06/2026 13,350 -0.55 (-3.96%) 1,300 17.4 0 0 13,900 14,850 12,950
11/06/2026 13,900 0.15 (1.09%) 1,700 22.54 0 0 13,750 14,700 12,800
10/06/2026 13,750 0.7 (5.36%) 1,400 18.47 0 0 13,050 13,950 12,150
09/06/2026 13,050 -0.1 (-0.76%) 3,900 51.25 0 0 13,150 14,050 12,250
08/06/2026 13,150 -0.15 (-1.13%) 1,400 18.5 0 0 13,300 14,200 12,400
05/06/2026 13,300 -0.55 (-3.97%) 100 1.33 0 0 13,850 14,800 12,900
04/06/2026 13,850 0.7 (5.32%) 2,600 34.39 0 0 13,150 14,050 12,250
03/06/2026 13,150 -0.15 (-1.13%) 1,300 17.36 0 0 13,300 14,200 12,400
02/06/2026 13,300 0.05 (0.38%) 300 4.03 0 0 13,250 14,150 12,350
01/06/2026 13,250 -0.55 (-3.99%) 500 6.79 0 0 13,800 14,750 12,850
29/05/2026 13,800 0.3 (2.22%) 6,600 86.54 0 0 13,500 14,400 12,600
28/05/2026 13,500 0 (0%) 400 5.42 0 0 13,500 14,400 12,600
27/05/2026 13,500 -0.2 (-1.46%) 600 8.1 0 0 13,700 14,650 12,750
26/05/2026 13,700 0.6 (4.58%) 2,300 30.21 0 0 13,100 14,000 12,200
25/05/2026 13,100 -0.2 (-1.5%) 2,600 34.18 0 0 13,300 14,200 12,400
22/05/2026 13,300 -0.2 (-1.48%) 1,900 25.38 0 0 13,500 14,400 12,600
21/05/2026 13,500 -0.5 (-3.57%) 300 4.15 0 0 14,000 14,950 13,050
20/05/2026 14,000 0.6 (4.48%) 4,100 54.36 0 0 13,400 14,300 12,500
19/05/2026 13,400 0 (0%) 600 8.06 0 0 13,400 14,300 12,500
18/05/2026 13,400 0 (0%) 1,400 18.76 0 0 13,400 14,300 12,500
15/05/2026 13,400 0 (0%) 4,900 65.66 0 0 13,400 14,300 12,500
14/05/2026 13,400 -0.15 (-1.11%) 2,500 33.8 0 0 13,550 14,450 12,650
13/05/2026 13,550 0.1 (0.74%) 20,300 272.86 0 0 13,450 14,350 12,550
12/05/2026 13,450 -0.45 (-3.24%) 20,700 280.13 0 0 13,900 14,850 12,950
11/05/2026 13,900 0.2 (1.46%) 20,500 279.62 0 0 13,700 14,650 12,750
08/05/2026 13,700 -0.3 (-2.14%) 1,000 13.71 0 0 14,000 14,950 13,050
07/05/2026 14,000 -0.45 (-3.11%) 8,800 121.09 0 0 14,450 15,450 13,450
06/05/2026 14,450 0 (0%) 8,200 114.76 0 0 14,450 15,450 13,450
05/05/2026 14,450 0.45 (3.21%) 1,500 20.6 0 0 14,000 14,950 13,050
04/05/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
29/04/2026 14,000 0.5 (3.7%) 3,700 50.72 0 0 13,500 14,400 12,600
28/04/2026 13,500 -0.45 (-3.23%) 7,200 97.38 0 0 13,950 14,900 13,000
24/04/2026 13,950 0.45 (3.33%) 5,700 79.45 0 0 13,500 14,400 12,600
23/04/2026 13,500 -0.55 (-3.91%) 1,600 21.76 0 0 14,050 15,000 13,100
22/04/2026 14,050 -0.05 (-0.35%) 2,100 29.15 0 0 14,100 15,050 13,150
21/04/2026 14,100 -0.3 (-2.08%) 14,000 192.35 0 0 14,400 15,400 13,400
20/04/2026 14,400 -0.1 (-0.69%) 1,100 15.85 0 0 14,500 15,500 13,500
17/04/2026 14,500 0.3 (2.11%) 1,200 17.45 0 0 14,200 15,150 13,250
16/04/2026 14,200 -0.15 (-1.05%) 700 10.02 0 0 14,350 15,350 13,350
15/04/2026 14,350 -0.95 (-6.21%) 8,300 119.34 0 0 15,300 16,350 14,250
14/04/2026 15,300 0.4 (2.68%) 100 1.53 0 0 14,900 15,900 13,900
13/04/2026 14,900 0.5 (3.47%) 2,400 33.15 0 0 14,400 15,400 13,400
10/04/2026 14,400 -0.1 (-0.69%) 3,500 50.49 0 0 14,500 15,500 13,500
09/04/2026 14,500 0 (0%) 1,000 14.72 0 0 14,500 15,500 13,500
08/04/2026 14,500 0.2 (1.4%) 5,800 84.8 0 0 14,300 15,300 13,300
07/04/2026 14,300 0 (0%) 1,400 19.24 0 0 14,300 15,300 13,300
06/04/2026 14,300 0 (0%) 400 5.72 0 0 14,300 15,300 13,300
03/04/2026 14,300 0.05 (0.35%) 3,400 47.51 0 0 14,250 15,200 13,300
02/04/2026 14,250 0.75 (5.56%) 100 1.43 0 0 13,500 14,400 12,600
01/04/2026 13,500 -0.7 (-4.93%) 200 2.81 0 0 14,200 15,150 13,250
31/03/2026 14,200 0.1 (0.71%) 10,800 154.28 0 0 14,100 15,050 13,150
30/03/2026 14,100 0 (0%) 2,100 29.61 0 0 14,100 15,050 13,150
27/03/2026 14,100 0.1 (0.71%) 10,700 144.39 0 0 14,000 14,950 13,050
26/03/2026 14,000 -0.1 (-0.71%) 3,700 53.57 0 0 14,100 15,050 13,150
25/03/2026 14,100 0.15 (1.08%) 2,300 32.33 0 0 13,950 14,900 13,000
24/03/2026 13,950 0.45 (3.33%) 12,900 184.76 0 0 13,500 14,400 12,600
23/03/2026 13,500 0 (0%) 8,600 115.85 0 0 13,500 14,400 12,600

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