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
24/09/2026 9,500 0 (0%) 5,115 48.5 0 0 9,500 10,900 8,100
23/09/2026 9,600 -0.1 (-1.03%) 31,305 297.57 0 0 9,700 11,100 8,300
22/09/2026 9,700 0 (0%) 8,678 83.97 0 0 9,700 11,100 8,300
21/09/2026 9,800 0.1 (1.03%) 13,406 129.46 0 0 9,700 11,100 8,300
18/09/2026 9,800 0.1 (1.03%) 19,147 185. 0 0 9,700 11,100 8,300
17/09/2026 9,700 0 (0%) 10,530 101.92 0 0 9,700 11,100 8,300
16/09/2026 9,800 0.1 (1.03%) 21,836 210.71 0 0 9,700 11,100 8,300
15/09/2026 9,700 -0.1 (-1.02%) 5,325 51.55 0 0 9,800 11,200 8,400
14/09/2026 9,800 0.1 (1.03%) 8,581 83.67 0 0 9,700 11,100 8,300
11/09/2026 9,700 0 (0%) 28,278 275.07 0 0 9,700 11,100 8,300
10/09/2026 9,700 -0.2 (-2.02%) 19,905 192.56 0 0 9,900 11,300 8,500
09/09/2026 9,800 0 (0%) 1,671 16.49 0 0 9,800 11,200 8,400
08/09/2026 9,800 0 (0%) 40,934 399.11 0 0 9,800 11,200 8,400
07/09/2026 9,900 0 (0%) 31,651 310.75 0 0 9,900 11,300 8,500
04/09/2026 9,900 0.1 (1.02%) 8,612 85.39 0 0 9,800 11,200 8,400
03/09/2026 10,100 0.2 (2.02%) 33,601 327.94 0 0 9,900 11,300 8,500
28/08/2026 10,200 0.1 (0.99%) 52,744 524.1 0 0 10,100 11,600 8,600
27/08/2026 10,100 0 (0%) 4,530 45.7 0 0 10,100 11,600 8,600
26/08/2026 10,000 -0.2 (-1.96%) 10,006 100.68 0 0 10,200 11,700 8,700
25/08/2026 10,300 -0.1 (-0.96%) 25,426 258.1 0 0 10,400 11,900 8,900
24/08/2026 10,300 -0.1 (-0.96%) 6,518 67.71 0 0 10,400 11,900 8,900
21/08/2026 10,400 0 (0%) 1,702 17.67 0 0 10,400 11,900 8,900
20/08/2026 10,400 0.2 (1.96%) 2,406 24.91 0 0 10,200 11,700 8,700
19/08/2026 10,400 -0.1 (-0.95%) 4,601 47.04 0 0 10,500 12,000 9,000
18/08/2026 10,400 -0.2 (-1.89%) 4,958 51.95 0 0 10,600 12,100 9,100
17/08/2026 10,800 0.4 (3.85%) 523 5.55 0 0 10,400 11,900 8,900
14/08/2026 10,400 0 (0%) 4,519 46.95 0 0 10,400 11,900 8,900
13/08/2026 10,400 0 (0%) 2,200 22.97 0 0 10,400 11,900 8,900
12/08/2026 10,500 -0.1 (-0.94%) 5,304 55.12 0 0 10,600 12,100 9,100
11/08/2026 10,600 0 (0%) 5,403 57.21 0 0 10,600 12,100 9,100
10/08/2026 10,800 0.3 (2.86%) 20,894 222.09 0 0 10,500 12,000 9,000
07/08/2026 10,600 0 (0%) 12,132 127.15 0 0 10,600 12,100 9,100
06/08/2026 10,600 0 (0%) 6,833 72.22 0 0 10,600 12,100 9,100
05/08/2026 10,500 0.2 (1.94%) 19,116 201.91 0 0 10,300 11,800 8,800
04/08/2026 10,600 0.4 (3.92%) 25,254 260.41 0 0 10,200 11,700 8,700
03/08/2026 10,600 0.6 (6%) 12,481 127.4 0 0 10,000 11,500 8,500
31/07/2026 10,000 -0.2 (-1.96%) 2,319 23.3 0 0 10,200 11,700 8,700
30/07/2026 10,200 0.2 (2%) 20,524 208.75 0 0 10,000 11,500 8,500
29/07/2026 10,200 0.4 (4.08%) 2,248 22.55 0 0 9,800 11,200 8,400
28/07/2026 10,100 0 (0%) 9,128 89.06 0 0 10,100 11,600 8,600
27/07/2026 10,200 0.7 (7.37%) 8,689 87.65 0 0 9,500 10,900 8,100
24/07/2026 10,200 0.4 (4.08%) 52,656 497.66 0 0 9,800 11,200 8,400
23/07/2026 10,200 0.2 (2%) 6,900 67.86 0 0 10,000 11,500 8,500
22/07/2026 9,800 -0.3 (-2.97%) 21,680 216.34 0 0 10,100 11,600 8,600
21/07/2026 10,200 0 (0%) 2,902 29.45 0 0 10,200 11,700 8,700
20/07/2026 10,200 -0.1 (-0.97%) 4,640 47.41 0 0 10,300 11,800 8,800
17/07/2026 10,300 0.1 (0.98%) 2,000 20.51 0 0 10,200 11,700 8,700
16/07/2026 10,200 0.1 (0.99%) 4,620 46.94 0 0 10,100 11,600 8,600
15/07/2026 10,500 0.4 (3.96%) 8,731 88.53 0 0 10,100 11,600 8,600
14/07/2026 10,200 -0.1 (-0.97%) 16,073 162.59 0 0 10,300 11,800 8,800
13/07/2026 10,300 0 (0%) 2,357 24.18 0 0 10,300 11,800 8,800
10/07/2026 10,500 -0.1 (-0.94%) 19,216 197.67 0 0 10,600 12,100 9,100
09/07/2026 10,700 -0.1 (-0.93%) 13,788 145.68 0 0 10,800 12,400 9,200
08/07/2026 10,800 0.2 (1.89%) 1,626 17.54 0 0 10,600 12,100 9,100
07/07/2026 10,800 0.3 (2.86%) 2,602 27.49 0 0 10,500 12,000 9,000
06/07/2026 10,400 -0.6 (-5.45%) 33,598 352.3 0 0 11,000 12,600 9,400
03/07/2026 11,000 0 (0%) 6,443 70.73 0 0 11,000 12,600 9,400
02/07/2026 10,900 0.1 (0.93%) 10,886 119.75 0 0 10,800 12,400 9,200
01/07/2026 10,900 0 (0%) 12,598 135.46 0 0 10,900 12,500 9,300
30/06/2026 10,900 -0.1 (-0.91%) 13,770 150.46 0 0 11,000 12,600 9,400
29/06/2026 11,100 0.1 (0.91%) 1,607 17.71 0 0 11,000 12,600 9,400
26/06/2026 11,000 -0.1 (-0.9%) 10,543 115.45 0 0 11,100 12,700 9,500
25/06/2026 11,000 0 (0%) 5,544 61.38 0 0 11,000 12,600 9,400
24/06/2026 11,200 0 (0%) 22,927 253.11 0 0 11,200 12,800 9,600
23/06/2026 11,400 -0.3 (-2.56%) 147,771 1,661.62 0 0 11,700 13,400 10,000
22/06/2026 11,600 -0.6 (-4.92%) 58,512 685.56 0 0 12,200 14,000 10,400
19/06/2026 12,300 1 (8.85%) 259,661 3,156.39 0 0 11,300 12,900 9,700
18/06/2026 11,600 1.5 (14.85%) 222,541 2,517.72 0 0 10,100 11,600 8,600
17/06/2026 10,300 0.5 (5.1%) 94,646 959.08 0 0 9,800 11,200 8,400
16/06/2026 9,900 0.1 (1.02%) 9,874 96.78 0 0 9,800 11,200 8,400
15/06/2026 9,800 -0.1 (-1.01%) 28,588 279.45 0 0 9,900 11,300 8,500
12/06/2026 9,900 0 (0%) 15,857 156.2 0 0 9,900 11,300 8,500
11/06/2026 9,800 -0.1 (-1.01%) 11,428 113.08 0 0 9,900 11,300 8,500
10/06/2026 9,900 0.1 (1.02%) 6,174 61.12 0 0 9,800 11,200 8,400
09/06/2026 9,900 0.1 (1.02%) 9,743 95.01 0 0 9,800 11,200 8,400
08/06/2026 10,000 0 (0%) 32,591 320.62 0 0 10,000 11,500 8,500
05/06/2026 9,900 -0.1 (-1%) 5,064 50.4 0 0 10,000 11,500 8,500
04/06/2026 10,000 -0.1 (-0.99%) 9,048 90.2 0 0 10,100 11,600 8,600
03/06/2026 10,000 -0.1 (-0.99%) 2,603 26.17 0 0 10,100 11,600 8,600
02/06/2026 10,100 0 (0%) 15,615 157.6 0 0 10,100 11,600 8,600
01/06/2026 10,000 0 (0%) 5,246 52.92 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 19,666 195.65 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 3,747 37.4 0 0 10,000 11,500 8,500
27/05/2026 10,100 0.1 (1%) 12,759 127.97 0 0 10,000 11,500 8,500
26/05/2026 10,000 0 (0%) 16,229 162.38 0 0 10,000 11,500 8,500
25/05/2026 10,000 0 (0%) 6,783 67.82 0 0 10,000 11,500 8,500
22/05/2026 10,100 0.1 (1%) 9,728 96.8 0 0 10,000 11,500 8,500
21/05/2026 10,100 0.1 (1%) 6,334 63.19 0 0 10,000 11,500 8,500
20/05/2026 10,000 0 (0%) 12,782 127.28 0 0 10,000 11,500 8,500
19/05/2026 10,000 -0.1 (-0.99%) 26,393 264.2 0 0 10,100 11,600 8,600
18/05/2026 10,100 -0.2 (-1.94%) 21,789 220.18 0 0 10,300 11,800 8,800
15/05/2026 10,400 0 (0%) 10,098 104.17 0 0 10,400 11,900 8,900
14/05/2026 10,300 0.2 (1.98%) 13,725 142.51 0 0 10,100 11,600 8,600
13/05/2026 10,200 0.1 (0.99%) 6,500 65.81 0 0 10,100 11,600 8,600
12/05/2026 10,400 -0.1 (-0.95%) 46,624 471.65 0 0 10,500 12,000 9,000
11/05/2026 10,300 0.1 (0.98%) 31,153 326.82 0 0 10,200 11,700 8,700
08/05/2026 10,500 0 (0%) 29,238 299.59 0 0 10,500 12,000 9,000
07/05/2026 10,600 0.1 (0.95%) 15,719 164.68 0 0 10,500 12,000 9,000
06/05/2026 10,500 0 (0%) 19,610 206.09 0 0 10,500 12,000 9,000
05/05/2026 10,500 -0.1 (-0.94%) 18,653 196.11 0 0 10,600 12,100 9,100
04/05/2026 10,500 -0.1 (-0.94%) 7,598 80.24 0 0 10,600 12,100 9,100
29/04/2026 10,700 0.1 (0.94%) 12,110 128.08 0 0 10,600 12,100 9,100
28/04/2026 10,600 0 (0%) 21,436 226.49 0 0 10,600 12,100 9,100
24/04/2026 10,700 0.1 (0.94%) 3,590 37.87 0 0 10,600 12,100 9,100
23/04/2026 10,700 -0.1 (-0.93%) 31,426 332.2 0 0 10,800 12,400 9,200
22/04/2026 10,700 -0.1 (-0.93%) 44,546 483.04 0 0 10,800 12,400 9,200
21/04/2026 10,900 0.1 (0.93%) 29,846 320.86 0 0 10,800 12,400 9,200
20/04/2026 10,700 0.1 (0.94%) 59,583 645.31 0 0 10,600 12,100 9,100
17/04/2026 10,500 -0.1 (-0.94%) 29,601 313.7 0 0 10,600 12,100 9,100
16/04/2026 10,600 0 (0%) 12,993 137.16 0 0 10,600 12,100 9,100
15/04/2026 10,500 -0.1 (-0.94%) 51,809 546.63 0 0 10,600 12,100 9,100
14/04/2026 10,600 0 (0%) 21,248 224.31 0 0 10,600 12,100 9,100
13/04/2026 10,700 -0.2 (-1.83%) 7,289 77.43 0 0 10,900 12,500 9,300
10/04/2026 10,900 0 (0%) 3,612 39.2 0 0 10,900 12,500 9,300
09/04/2026 10,800 0 (0%) 14,066 152.88 0 0 10,800 12,400 9,200
08/04/2026 10,700 0.1 (0.94%) 65,402 708.81 0 0 10,600 12,100 9,100
07/04/2026 10,700 0.1 (0.94%) 9,702 102.6 0 0 10,600 12,100 9,100
06/04/2026 10,500 -0.1 (-0.94%) 11,834 125.2 0 0 10,600 12,100 9,100
03/04/2026 10,700 0.1 (0.94%) 17,376 183.35 0 0 10,600 12,100 9,100
02/04/2026 10,600 -0.2 (-1.85%) 11,386 120.87 0 0 10,800 12,400 9,200
01/04/2026 10,800 0.1 (0.93%) 38,537 415.7 0 0 10,700 12,300 9,100
31/03/2026 10,700 0 (0%) 45,024 480.36 0 0 10,700 12,300 9,100
30/03/2026 10,600 -0.3 (-2.75%) 14,966 159.82 0 0 10,900 12,500 9,300
27/03/2026 10,800 0.1 (0.93%) 11,161 121.21 0 0 10,700 12,300 9,100
26/03/2026 10,800 0.1 (0.93%) 19,427 207.04 0 0 10,700 12,300 9,100
25/03/2026 10,700 0 (0%) 11,766 125.71 0 0 10,700 12,300 9,100
24/03/2026 10,700 0.2 (1.9%) 10,691 114.36 0 0 10,500 12,000 9,000

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