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 54,200 -0.4 (-0.73%) 707,900 38,495.09 0 0 54,600 58,400 50,800
21/08/2026 54,600 -0.6 (-1.09%) 671,700 36,391.67 0 0 55,200 59,000 51,400
20/08/2026 55,200 -1.6 (-2.82%) 1,794,200 99,885.2 425,503 24,721.72 56,800 60,700 52,900
19/08/2026 56,800 0.8 (1.43%) 706,600 39,725.18 127,900 7,661.21 56,000 59,900 52,100
18/08/2026 56,000 1.2 (2.19%) 1,394,400 78,088.1 425,503 24,679.17 54,800 58,600 51,000
17/08/2026 54,800 1.3 (2.43%) 541,800 29,044.7 0 0 53,500 57,200 49,800
14/08/2026 53,500 -0.6 (-1.11%) 905,000 47,584.66 0 0 54,100 57,800 50,400
13/08/2026 54,100 -0.9 (-1.64%) 706,800 38,621.15 0 0 55,000 58,800 51,200
12/08/2026 55,000 0.5 (0.92%) 1,089,600 59,791.82 0 0 54,500 58,300 50,700
11/08/2026 54,500 1.1 (2.06%) 1,450,100 77,460.85 0 0 53,400 57,100 49,700
10/08/2026 53,400 1.9 (3.69%) 868,600 45,640.92 0 0 51,500 55,100 47,900
07/08/2026 51,500 1.6 (3.21%) 906,200 46,642.28 0 0 49,900 53,300 46,450
06/08/2026 49,900 -1.6 (-3.11%) 392,900 19,799.5 0 0 51,500 55,100 47,900
05/08/2026 51,500 2.7 (5.53%) 1,428,400 73,409.87 0 0 48,800 52,200 45,400
04/08/2026 48,800 -0.25 (-0.51%) 361,800 17,759.43 0 0 49,050 52,400 45,650
03/08/2026 49,050 1.05 (2.19%) 467,600 23,114.07 320,636 16,448.63 48,000 51,300 44,650
31/07/2026 48,000 1 (2.13%) 673,200 32,325.32 0 0 47,000 50,200 43,750
30/07/2026 47,000 1.85 (4.1%) 705,300 33,049.96 320,636 15,390.53 45,150 48,300 42,000
29/07/2026 45,150 0.35 (0.78%) 822,900 37,055.02 425,503 20,381.59 44,800 47,900 41,700
28/07/2026 44,800 -0.7 (-1.54%) 456,900 20,353.66 633,000 29,985.3 45,500 48,650 42,350
27/07/2026 45,500 -2.1 (-4.41%) 303,000 14,051.72 0 0 47,600 50,900 44,300
24/07/2026 47,600 -0.9 (-1.86%) 140,000 6,687.67 0 0 48,500 51,800 45,150
23/07/2026 48,500 0.4 (0.83%) 355,200 16,948.96 0 0 48,100 51,400 44,750
22/07/2026 48,100 -0.1 (-0.21%) 292,300 14,101.06 0 0 48,200 51,500 44,850
21/07/2026 48,200 -1.1 (-2.23%) 265,800 12,883.02 320,636 16,673.07 49,300 52,700 45,850
20/07/2026 49,300 -0.7 (-1.4%) 435,700 21,247.8 0 0 50,000 53,500 46,500
17/07/2026 50,000 -1.4 (-2.72%) 302,700 15,192.97 0 0 51,400 54,900 47,850
16/07/2026 51,400 -0.5 (-0.96%) 549,800 27,374.57 0 0 51,900 55,500 48,300
15/07/2026 51,900 -0.6 (-1.14%) 216,200 11,201.75 0 0 52,500 56,100 48,850
14/07/2026 52,500 0.23 (0.43%) 275,200 14,349.65 0 0 52,275 55,900 48,650
13/07/2026 61,400 -1.8 (-2.85%) 361,700 22,390.96 0 0 63,200 67,600 58,800
10/07/2026 63,200 0 (0%) 205,700 13,022.86 0 0 63,200 67,600 58,800
09/07/2026 63,200 -0.6 (-0.94%) 272,200 17,373.68 0 0 63,800 68,200 59,400
08/07/2026 63,800 0.8 (1.27%) 137,200 8,722.31 0 0 63,000 67,400 58,600
07/07/2026 63,000 -0.2 (-0.32%) 212,100 13,345.16 180,000 11,916 63,200 67,600 58,800
06/07/2026 63,200 -0.7 (-1.1%) 267,100 16,972.39 0 0 63,900 68,300 59,500
03/07/2026 63,900 -1.1 (-1.69%) 180,700 11,587.75 0 0 65,000 69,500 60,500
02/07/2026 65,000 -0.5 (-0.76%) 238,500 15,524.71 0 0 65,500 70,000 61,000
01/07/2026 65,500 2.1 (3.31%) 496,900 32,099.67 0 0 63,400 67,800 59,000
30/06/2026 63,400 0.4 (0.63%) 192,100 12,156.38 845,100 56,621.7 63,000 67,400 58,600
29/06/2026 63,000 0.4 (0.64%) 178,200 11,234.88 0 0 62,600 66,900 58,300
26/06/2026 62,600 -0.6 (-0.95%) 201,400 12,614.74 0 0 63,200 67,600 58,800
25/06/2026 63,200 0.1 (0.16%) 173,800 10,968.73 0 0 63,100 67,500 58,700
24/06/2026 63,100 -0.8 (-1.25%) 456,400 28,785.46 0 0 63,900 68,300 59,500
23/06/2026 63,900 -0.4 (-0.62%) 222,100 14,255.69 145,500 10,010.4 64,300 68,800 59,800
22/06/2026 64,300 -0.7 (-1.08%) 196,300 12,629.15 0 0 65,000 69,500 60,500
19/06/2026 65,000 -0.5 (-0.76%) 264,300 17,118.38 0 0 65,500 70,000 61,000
18/06/2026 65,500 0 (0%) 193,300 12,699.9 0 0 65,500 70,000 61,000
17/06/2026 65,500 0.1 (0.15%) 266,300 17,532.64 937,000 61,429 65,400 69,900 60,900
16/06/2026 65,400 0 (0%) 156,800 10,239.24 0 0 65,400 69,900 60,900
15/06/2026 65,400 1.5 (2.35%) 258,000 16,733.98 0 0 63,900 68,300 59,500
12/06/2026 63,900 -0.1 (-0.16%) 202,800 12,981.35 0 0 64,000 68,400 59,600
11/06/2026 64,000 0 (0%) 219,400 14,070.21 0 0 64,000 68,400 59,600
10/06/2026 64,000 0.1 (0.16%) 211,700 13,603.1 0 0 63,900 68,300 59,500
09/06/2026 63,900 -0.1 (-0.16%) 154,700 9,880.45 0 0 64,000 68,400 59,600
08/06/2026 64,000 -1.5 (-2.29%) 494,200 31,684.71 0 0 65,500 70,000 61,000
05/06/2026 65,500 -0.7 (-1.06%) 211,600 13,894.24 0 0 66,200 70,800 61,600
04/06/2026 66,200 0.4 (0.61%) 435,500 29,038.82 0 0 65,800 70,400 61,200
03/06/2026 65,800 0.1 (0.15%) 387,500 25,405.81 491,000 34,468.2 65,700 70,200 61,200
02/06/2026 65,700 0.4 (0.61%) 310,600 20,436.53 0 0 65,300 69,800 60,800
01/06/2026 65,300 0.3 (0.46%) 169,100 11,067.64 562,400 38,805.6 65,000 69,500 60,500
29/05/2026 65,000 -0.2 (-0.31%) 334,000 21,823.52 0 0 65,200 69,700 60,700
28/05/2026 65,200 -1.6 (-2.4%) 570,100 37,440.91 0 0 66,800 71,400 62,200
27/05/2026 66,800 0.3 (0.45%) 453,600 30,646.89 0 0 66,500 71,100 61,900
26/05/2026 66,500 -0.3 (-0.45%) 315,200 20,955.54 0 0 66,800 71,400 62,200
25/05/2026 66,800 -0.2 (-0.3%) 291,500 19,527.73 0 0 67,000 71,600 62,400
22/05/2026 67,000 -1.9 (-2.76%) 883,200 59,221.7 0 0 68,900 73,700 64,100
21/05/2026 68,900 -1.6 (-2.27%) 731,600 50,540.19 0 0 70,500 75,400 65,600
20/05/2026 70,500 -1.2 (-1.67%) 755,100 52,166.44 0 0 71,700 76,700 66,700
19/05/2026 71,700 3.5 (5.13%) 2,750,200 198,427.15 238,500 16,218 68,200 72,900 63,500
18/05/2026 68,200 3.1 (4.76%) 1,148,600 77,945.61 275,800 19,030.2 65,100 69,600 60,600
15/05/2026 65,100 -1.6 (-2.4%) 372,200 24,411.49 0 0 66,700 71,300 62,100
14/05/2026 66,700 -0.6 (-0.89%) 356,600 23,936.95 0 0 67,300 72,000 62,600
13/05/2026 67,300 3.1 (4.83%) 1,051,200 70,410.65 127,900 8,697.2 64,200 68,600 59,800
12/05/2026 64,200 1 (1.58%) 221,400 14,154.01 0 0 63,200 67,600 58,800
11/05/2026 63,200 -2.8 (-4.24%) 849,400 54,373.28 0 0 66,000 70,600 61,400
08/05/2026 66,000 -0.2 (-0.3%) 340,100 22,346.22 218,400 15,462.72 66,200 70,800 61,600
07/05/2026 66,200 -0.2 (-0.3%) 515,400 34,282.34 0 0 66,400 71,000 61,800
06/05/2026 66,400 0.5 (0.76%) 427,900 28,229.97 0 0 65,900 70,500 61,300
05/05/2026 65,900 -2.1 (-3.09%) 1,010,300 66,795.54 0 0 68,000 72,700 63,300
04/05/2026 68,000 0 (0%) 185,000 12,601.39 218,400 15,724.8 68,000 72,700 63,300
29/04/2026 68,000 -0.8 (-1.16%) 298,600 20,272.46 491,000 33,388 68,800 73,600 64,000
28/04/2026 68,800 -0.6 (-0.86%) 315,200 21,778.55 0 0 69,400 74,200 64,600
24/04/2026 69,400 0.9 (1.31%) 390,600 27,228.68 0 0 68,500 73,200 63,800
23/04/2026 68,500 0.8 (1.18%) 394,800 26,996.24 0 0 67,700 72,400 63,000
22/04/2026 67,700 -2 (-2.87%) 842,900 57,450.62 0 0 69,700 74,500 64,900
21/04/2026 69,700 -1.1 (-1.55%) 644,100 45,320.76 0 0 70,800 75,700 65,900
20/04/2026 70,800 -0.2 (-0.28%) 266,300 18,910.69 0 0 71,000 75,900 66,100
17/04/2026 71,000 0.7 (1.%) 258,100 18,431.23 0 0 70,300 75,200 65,400
16/04/2026 70,300 -1.5 (-2.09%) 584,900 41,243.59 0 0 71,800 76,800 66,800
15/04/2026 71,800 -0.4 (-0.55%) 394,500 28,473.77 0 0 72,200 77,200 67,200
14/04/2026 72,200 0.5 (0.7%) 741,600 54,164.75 0 0 71,700 76,700 66,700
13/04/2026 71,700 -1.3 (-1.78%) 526,500 37,934.53 0 0 73,000 78,100 67,900
10/04/2026 73,000 -0.5 (-0.68%) 355,700 26,070.06 0 0 73,500 78,600 68,400
09/04/2026 73,500 -1.3 (-1.74%) 408,800 30,344.48 25,000 2,000 74,800 80,000 69,600
08/04/2026 74,800 2.6 (3.6%) 422,100 31,203.52 0 0 72,200 77,200 67,200
07/04/2026 72,200 2.9 (4.18%) 925,900 67,265.49 0 0 69,300 74,100 64,500
06/04/2026 94,200 0.6 (0.64%) 598,900 56,320.16 0 0 93,600 100,100 87,100
03/04/2026 93,600 -4.7 (-4.78%) 656,200 62,713.78 0 0 98,300 105,100 91,500
02/04/2026 98,300 -1.1 (-1.11%) 426,000 41,741.39 0 0 99,400 106,300 92,500
01/04/2026 99,400 3 (3.11%) 760,500 75,618.23 0 0 96,400 103,100 89,700
31/03/2026 96,400 -1.1 (-1.13%) 681,800 65,844.9 0 0 97,500 104,300 90,700
30/03/2026 97,500 -1.7 (-1.71%) 486,200 47,355.06 0 0 99,200 106,100 92,300
27/03/2026 99,200 4.1 (4.31%) 1,072,000 106,444.22 0 0 95,100 101,700 88,500
26/03/2026 95,100 6.2 (6.97%) 853,300 80,141.52 0 0 88,900 95,100 82,700
25/03/2026 88,900 4.3 (5.08%) 521,200 45,389.34 0 0 84,600 90,500 78,700
24/03/2026 84,600 2 (2.42%) 256,600 21,649.78 193,200 17,059.56 82,600 88,300 76,900
23/03/2026 82,600 -6.2 (-6.98%) 809,700 67,537.09 0 0 88,800 95,000 82,600
20/03/2026 88,800 -0.6 (-0.67%) 297,500 26,522.93 469,000 44,836.4 89,400 95,600 83,200
19/03/2026 89,400 -1.5 (-1.65%) 273,200 24,394.75 0 0 90,900 97,200 84,600
18/03/2026 90,900 1.2 (1.34%) 297,900 26,991.89 0 0 89,700 95,900 83,500
17/03/2026 89,700 0.7 (0.79%) 353,500 32,071.16 295,000 28,084 89,000 95,200 82,800
16/03/2026 89,000 -0.1 (-0.11%) 387,200 34,516.34 33,000 3,144.9 89,100 95,300 82,900
13/03/2026 89,100 -2.5 (-2.73%) 720,000 64,520.25 0 0 91,600 98,000 85,200
12/03/2026 91,600 -2.7 (-2.86%) 396,900 36,555.9 0 0 94,300 100,900 87,700
11/03/2026 94,300 2.8 (3.06%) 497,900 46,108.78 0 0 91,500 97,900 85,100
10/03/2026 91,500 0.7 (0.77%) 934,200 85,096.32 114,300 11,098.53 90,800 97,100 84,500
09/03/2026 90,800 -6.8 (-6.97%) 497,700 45,196.86 379,650 37,965 97,600 104,400 90,800
06/03/2026 97,600 -3 (-2.98%) 537,300 52,894.54 481,800 51,841.68 100,600 107,600 93,600
05/03/2026 100,600 0.1 (0.1%) 281,400 28,758.97 146,600 14,733.3 100,500 107,500 93,500
04/03/2026 100,500 -0.6 (-0.59%) 794,500 79,169.61 71,400 7,718.34 101,100 108,100 94,100
03/03/2026 101,100 -2.1 (-2.03%) 674,100 69,146.11 0 0 103,200 110,400 96,000
02/03/2026 103,200 -4 (-3.73%) 679,600 70,775.74 532,000 61,020.4 107,200 114,700 99,700
27/02/2026 107,200 0.5 (0.47%) 627,700 66,741.19 0 0 106,700 114,100 99,300
26/02/2026 106,700 -2.1 (-1.93%) 401,000 43,036.98 0 0 108,800 116,400 101,200
25/02/2026 108,800 -0.2 (-0.18%) 464,300 50,343.86 0 0 109,000 116,600 101,400
24/02/2026 109,000 -0.1 (-0.09%) 562,100 61,494.34 0 0 109,100 116,700 101,500

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