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
16/07/2026 41,600 -0.9 (-2.12%) 825,714 34,305.41 0 0 42,500 48,800 36,200
15/07/2026 42,400 -0.2 (-0.47%) 291,517 12,377.57 0 0 42,600 48,900 36,300
14/07/2026 42,800 0.1 (0.23%) 270,022 11,512.08 0 0 42,700 49,100 36,300
13/07/2026 42,900 0.4 (0.94%) 482,128 20,599.95 0 0 42,500 48,800 36,200
10/07/2026 42,500 -0.1 (-0.23%) 320,991 13,654.54 0 0 42,600 48,900 36,300
09/07/2026 42,600 -0.2 (-0.47%) 363,664 15,496.63 0 0 42,800 49,200 36,400
08/07/2026 43,000 0.1 (0.23%) 326,652 13,994.64 0 0 42,900 49,300 36,500
07/07/2026 42,800 -0.5 (-1.15%) 690,653 29,628.75 0 0 43,300 49,700 36,900
06/07/2026 43,200 -0.4 (-0.92%) 802,293 34,767.62 0 0 43,600 50,100 37,100
03/07/2026 43,600 -0.2 (-0.46%) 719,921 31,384.88 0 0 43,800 50,300 37,300
02/07/2026 43,700 -0.2 (-0.46%) 446,386 19,558.45 0 0 43,900 50,400 37,400
01/07/2026 43,900 0 (0%) 544,005 23,857.11 0 0 43,900 50,400 37,400
30/06/2026 44,000 0.1 (0.23%) 383,256 16,840.88 0 0 43,900 50,400 37,400
29/06/2026 44,000 0.3 (0.69%) 522,203 22,932.42 0 0 43,700 50,200 37,200
26/06/2026 43,700 -0.2 (-0.46%) 248,859 10,882.74 0 0 43,900 50,400 37,400
25/06/2026 44,000 0 (0%) 382,636 16,795.7 0 0 44,000 50,600 37,400
24/06/2026 44,100 -0.6 (-1.34%) 436,882 19,227.27 0 0 44,700 51,400 38,000
23/06/2026 44,500 -0.4 (-0.89%) 582,106 25,995.16 0 0 44,900 51,600 38,200
22/06/2026 44,900 0.7 (1.58%) 674,520 30,282.68 0 0 44,200 50,800 37,600
19/06/2026 44,200 -0.3 (-0.67%) 411,182 18,170.33 0 0 44,500 51,100 37,900
18/06/2026 44,500 -0.1 (-0.22%) 379,747 16,886.25 0 0 44,600 51,200 38,000
17/06/2026 44,600 -0.7 (-1.55%) 846,440 37,759.33 0 0 45,300 52,000 38,600
16/06/2026 45,100 0.3 (0.67%) 762,666 34,538.99 0 0 44,800 51,500 38,100
15/06/2026 45,400 1.9 (4.37%) 1,655,120 74,148.89 0 0 43,500 50,000 37,000
12/06/2026 43,700 0.2 (0.46%) 391,632 17,031.87 0 0 43,500 50,000 37,000
11/06/2026 43,400 -0.2 (-0.46%) 355,063 15,438.93 0 0 43,600 50,100 37,100
10/06/2026 43,700 0.1 (0.23%) 287,454 12,520.99 9,874 385.09 43,600 50,100 37,100
09/06/2026 43,500 0 (0%) 336,643 14,666.57 0 0 43,500 50,000 37,000
08/06/2026 43,700 -0.1 (-0.23%) 682,473 29,677.47 0 0 43,800 50,300 37,300
05/06/2026 44,000 -0.1 (-0.23%) 399,202 17,491.41 0 0 44,100 50,700 37,500
04/06/2026 44,100 0.5 (1.15%) 569,188 25,110.5 0 0 43,600 50,100 37,100
03/06/2026 43,700 0.2 (0.46%) 404,624 17,632.66 0 0 43,500 50,000 37,000
02/06/2026 43,400 -0.2 (-0.46%) 530,564 23,083.73 0 0 43,600 50,100 37,100
01/06/2026 43,700 0 (0%) 756,421 32,965.56 0 0 43,700 50,200 37,200
29/05/2026 43,900 0.1 (0.23%) 355,831 15,560.12 0 0 43,800 50,300 37,300
28/05/2026 43,900 0.2 (0.46%) 426,774 18,675.12 0 0 43,700 50,200 37,200
27/05/2026 43,900 0 (0%) 1,199,509 52,425.54 102,522 3,834.32 43,900 50,400 37,400
26/05/2026 43,900 0 (0%) 381,223 16,741.33 0 0 43,900 50,400 37,400
25/05/2026 43,800 -0.1 (-0.23%) 548,613 24,093.41 0 0 43,900 50,400 37,400
22/05/2026 44,100 0 (0%) 799,761 35,083.22 0 0 44,100 50,700 37,500
21/05/2026 44,100 -0.1 (-0.23%) 640,677 28,257.74 0 0 44,200 50,800 37,600
20/05/2026 44,500 -1 (-2.2%) 1,251,193 55,315.25 4,278 165.56 45,500 52,300 38,700
19/05/2026 45,400 0.6 (1.34%) 1,795,199 81,609.43 3,291 125.39 44,800 51,500 38,100
18/05/2026 45,100 1.1 (2.5%) 2,075,784 93,051.16 355 15.13 44,000 50,600 37,400
15/05/2026 44,000 -0.5 (-1.12%) 767,900 33,813.44 3,291 125.06 44,500 51,100 37,900
14/05/2026 44,300 0.1 (0.23%) 432,904 19,245.17 0 0 44,200 50,800 37,600
13/05/2026 44,500 0.7 (1.6%) 912,470 40,356.47 820 30.59 43,800 50,300 37,300
12/05/2026 43,800 0 (0%) 535,514 23,449.68 3,291 122.75 43,800 50,300 37,300
11/05/2026 44,000 -0.3 (-0.68%) 914,718 40,089.74 3,291 124.07 44,300 50,900 37,700
08/05/2026 44,400 -0.4 (-0.89%) 773,277 34,223.03 9,873 385.05 44,800 51,500 38,100
07/05/2026 44,600 -0.3 (-0.67%) 815,414 36,531.78 0 0 44,900 51,600 38,200
06/05/2026 44,800 -0.4 (-0.88%) 730,825 32,805.61 0 0 45,200 51,900 38,500
05/05/2026 44,800 0.9 (2.05%) 1,681,080 75,979.41 0 0 43,900 50,400 37,400
04/05/2026 44,000 0 (0%) 998,727 43,843.88 0 0 44,000 50,600 37,400
29/04/2026 44,000 -0.4 (-0.9%) 988,554 43,521.79 0 0 44,400 51,000 37,800
28/04/2026 44,500 -0.1 (-0.22%) 632,014 28,064.59 0 0 44,600 51,200 38,000
24/04/2026 44,700 0 (0%) 657,529 29,339.71 0 0 44,700 51,400 38,000
23/04/2026 44,800 -0.1 (-0.22%) 846,009 37,840.37 0 0 44,900 51,600 38,200
22/04/2026 45,200 0 (0%) 570,289 25,582.02 0 0 45,200 51,900 38,500
21/04/2026 45,400 -0.2 (-0.44%) 835,885 37,824.14 0 0 45,600 52,400 38,800
20/04/2026 45,800 -0.1 (-0.22%) 492,226 22,459.58 0 0 45,900 52,700 39,100
17/04/2026 45,900 -0.6 (-1.29%) 922,224 42,306.54 0 0 46,500 53,400 39,600
16/04/2026 46,300 -0.4 (-0.86%) 368,593 17,154.97 600 23.82 46,700 53,700 39,700
15/04/2026 46,700 0.4 (0.86%) 742,814 34,688.57 700 37.24 46,300 53,200 39,400
14/04/2026 46,400 0.5 (1.09%) 505,046 23,379.47 0 0 45,900 52,700 39,100
13/04/2026 46,300 0 (0%) 446,476 20,501.1 700 27.58 46,300 53,200 39,400
10/04/2026 46,200 0 (0%) 659,575 30,540.47 0 0 46,200 53,100 39,300
09/04/2026 46,500 -0.1 (-0.21%) 541,429 25,027.08 0 0 46,600 53,500 39,700
08/04/2026 46,900 1.7 (3.76%) 847,758 39,467. 250 12.98 45,200 51,900 38,500
07/04/2026 45,500 0.2 (0.44%) 417,793 18,899.26 0 0 45,300 52,000 38,600
06/04/2026 45,800 0 (0%) 484,647 21,959.48 0 0 45,800 52,600 39,000
03/04/2026 45,800 -0.5 (-1.08%) 614,304 28,111.52 490 22.76 46,300 53,200 39,400
02/04/2026 46,400 -0.1 (-0.22%) 449,899 20,826.21 0 0 46,500 53,400 39,600
01/04/2026 46,900 1.6 (3.53%) 1,157,004 53,820.61 250 9.65 45,300 52,000 38,600
31/03/2026 45,300 0.5 (1.12%) 474,593 21,508.24 0 0 44,800 51,500 38,100
30/03/2026 45,100 -0.2 (-0.44%) 489,400 21,933.65 0 0 45,300 52,000 38,600
27/03/2026 45,400 0.1 (0.22%) 522,600 23,662.13 50,000 1,980 45,300 52,000 38,600
26/03/2026 45,000 0 (0%) 739,165 33,489.39 0 0 45,000 51,700 38,300
25/03/2026 45,100 0.8 (1.81%) 741,743 33,382.32 0 0 44,300 50,900 37,700
24/03/2026 44,400 1.2 (2.78%) 737,484 32,659.01 0 0 43,200 49,600 36,800
23/03/2026 42,900 -2 (-4.45%) 1,675,900 72,411.21 0 0 44,900 51,600 38,200
20/03/2026 44,500 -1.7 (-3.68%) 1,822,371 81,914.94 0 0 46,200 53,100 39,300
19/03/2026 46,900 -0.8 (-1.68%) 1,692,844 78,147.39 0 0 47,700 54,800 40,600
18/03/2026 48,200 -0.4 (-0.82%) 1,161,378 55,346.49 0 0 48,600 55,800 41,400
17/03/2026 48,700 0.1 (0.21%) 728,354 35,427.59 0 0 48,600 55,800 41,400
16/03/2026 48,500 -0.5 (-1.02%) 564,580 27,419.65 0 0 49,000 56,300 41,700
13/03/2026 49,000 -0.3 (-0.61%) 818,140 40,101.15 45,000 2,520 49,300 56,600 42,000
12/03/2026 49,300 0.1 (0.2%) 819,768 40,427.26 430 21.67 49,200 56,500 41,900
11/03/2026 49,900 2.1 (4.39%) 1,315,754 64,721.59 0 0 47,800 54,900 40,700
10/03/2026 48,200 2.4 (5.24%) 1,647,240 78,762.15 440 19.74 45,800 52,600 39,000
09/03/2026 44,800 -5.9 (-11.64%) 4,127,959 188,868.65 30,000 1,680 50,700 58,300 43,100
06/03/2026 51,200 -0.2 (-0.39%) 1,506,600 76,354.06 0 0 51,400 59,100 43,700
05/03/2026 51,600 1.6 (3.2%) 1,145,879 58,911.53 0 0 50,000 57,500 42,500
04/03/2026 50,800 -0.4 (-0.78%) 2,749,195 137,574.28 0 0 51,200 58,800 43,600
03/03/2026 51,100 -0.4 (-0.78%) 2,252,865 115,382.01 0 0 51,500 59,200 43,800
02/03/2026 51,200 -1.8 (-3.4%) 3,852,365 198,442.61 0 0 53,000 60,900 45,100
27/02/2026 53,300 -0.5 (-0.93%) 1,816,950 96,389.98 0 0 53,800 61,800 45,800
26/02/2026 53,600 -2.2 (-3.94%) 3,309,903 177,930.65 0 0 55,800 64,100 47,500
25/02/2026 55,600 0.7 (1.28%) 1,921,095 107,152.18 0 0 54,900 63,100 46,700
24/02/2026 54,600 -0.3 (-0.55%) 1,673,241 91,871.33 190 8.87 54,900 63,100 46,700
23/02/2026 55,300 1.6 (2.98%) 2,572,150 141,114.11 0 0 53,700 61,700 45,700
13/02/2026 53,900 0 (0%) 1,004,807 53,983.02 0 0 53,900 61,900 45,900
12/02/2026 53,800 -0.3 (-0.55%) 750,003 40,412.83 0 0 54,100 62,200 46,000
11/02/2026 54,300 0.5 (0.93%) 1,497,906 81,040.92 1,130 60.23 53,800 61,800 45,800
10/02/2026 53,700 0.1 (0.19%) 1,615,255 86,854.33 0 0 53,600 61,600 45,600
09/02/2026 54,000 1.1 (2.08%) 1,018,905 54,601.55 1,090 57.9 52,900 60,800 45,000
06/02/2026 52,800 -2.2 (-4%) 2,819,356 149,084.59 0 0 55,000 63,200 46,800
05/02/2026 54,200 -1.5 (-2.69%) 2,049,720 112,640.57 980 53.42 55,700 64,000 47,400
04/02/2026 55,700 -0.1 (-0.18%) 2,209,533 123,121.6 0 0 55,800 64,100 47,500
03/02/2026 56,100 2.1 (3.89%) 3,413,500 190,430.41 610 31.08 54,000 62,100 45,900
02/02/2026 54,300 -0.2 (-0.37%) 2,758,478 148,875.9 0 0 54,500 62,600 46,400
30/01/2026 54,800 2.5 (4.78%) 3,671,570 200,216.23 350 18.07 52,300 60,100 44,500
29/01/2026 52,600 -0.2 (-0.38%) 2,847,655 148,801.77 0 0 52,800 60,700 44,900
28/01/2026 52,900 1.6 (3.12%) 4,436,384 234,343.74 170 8.65 51,300 58,900 43,700
27/01/2026 51,200 -3.6 (-6.57%) 7,464,466 382,653.22 0 0 54,800 63,000 46,600
26/01/2026 53,400 -5.2 (-8.87%) 7,996,838 437,943.54 80 3.99 58,600 67,300 49,900
23/01/2026 59,400 -1.8 (-2.94%) 3,747,835 219,569.05 0 0 61,200 70,300 52,100
22/01/2026 60,400 0.9 (1.51%) 2,731,855 167,198.71 0 0 59,500 68,400 50,600
21/01/2026 59,800 -1.8 (-2.92%) 3,470,680 206,561.47 0 0 61,600 70,800 52,400
20/01/2026 61,400 1.4 (2.33%) 3,348,096 206,087.82 0 0 60,000 69,000 51,000
19/01/2026 59,600 -2.3 (-3.72%) 3,634,918 218,029.53 0 0 61,900 71,100 52,700
16/01/2026 60,800 -2.4 (-3.8%) 5,340,937 330,711.01 0 0 63,200 72,600 53,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh