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
14/10/2026 14,300 0 (0%) 16,200 230.61 0 0 14,300 16,400 12,200
13/10/2026 21,200 -0.1 (-0.47%) 21,517 457.77 0 0 21,300 24,400 18,200
12/10/2026 21,200 -0.2 (-0.93%) 39,235 837.46 0 0 21,400 24,600 18,200
09/10/2026 21,400 -0.1 (-0.47%) 21,000 448.76 0 0 21,500 24,700 18,300
08/10/2026 21,400 0.1 (0.47%) 22,855 491.04 0 0 21,300 24,400 18,200
07/10/2026 21,700 0.6 (2.84%) 58,587 1,245.66 0 0 21,100 24,200 18,000
06/10/2026 21,000 -0.1 (-0.47%) 33,035 695.9 0 0 21,100 24,200 18,000
05/10/2026 21,200 0.1 (0.47%) 16,649 351.36 0 0 21,100 24,200 18,000
02/10/2026 21,100 -0.2 (-0.94%) 13,376 282.48 0 0 21,300 24,400 18,200
01/10/2026 21,300 -0.1 (-0.47%) 27,074 577.18 0 0 21,400 24,600 18,200
30/09/2026 21,300 -0.1 (-0.47%) 5,830 124.91 0 0 21,400 24,600 18,200
29/09/2026 21,500 0.4 (1.9%) 31,933 683.63 0 0 21,100 24,200 18,000
28/09/2026 21,100 0 (0%) 7,450 157.06 0 0 21,100 24,200 18,000
25/09/2026 21,000 -0.3 (-1.41%) 11,200 236.07 0 0 21,300 24,400 18,200
24/09/2026 21,200 -0.2 (-0.93%) 18,007 383.31 0 0 21,400 24,600 18,200
23/09/2026 21,500 0.1 (0.47%) 23,900 511.95 0 0 21,400 24,600 18,200
22/09/2026 21,500 0 (0%) 25,800 552.97 0 0 21,500 24,700 18,300
21/09/2026 21,400 -0.1 (-0.47%) 18,800 403.53 0 0 21,500 24,700 18,300
18/09/2026 21,600 0.5 (2.37%) 41,210 884.97 0 0 21,100 24,200 18,000
17/09/2026 21,500 0.5 (2.38%) 12,005 253.1 0 0 21,000 24,100 17,900
16/09/2026 20,900 0.3 (1.46%) 8,300 173.9 0 0 20,600 23,600 17,600
15/09/2026 20,600 0.1 (0.49%) 5,900 121.47 0 0 20,500 23,500 17,500
14/09/2026 20,500 -0.1 (-0.49%) 14,300 293.01 0 0 20,600 23,600 17,600
11/09/2026 20,400 -0.1 (-0.49%) 28,700 591.24 0 0 20,500 23,500 17,500
10/09/2026 20,600 0.6 (3%) 30,900 631.99 0 0 20,000 23,000 17,000
09/09/2026 20,000 0 (0%) 8,901 178.14 0 0 20,000 23,000 17,000
08/09/2026 20,100 0.1 (0.5%) 7,700 154.17 0 0 20,000 23,000 17,000
07/09/2026 20,000 0 (0%) 11,100 222.37 0 0 20,000 23,000 17,000
04/09/2026 20,300 0.3 (1.5%) 14,000 280.14 0 0 20,000 23,000 17,000
03/09/2026 20,000 -0.1 (-0.5%) 15,700 313.96 0 0 20,100 23,100 17,100
28/08/2026 20,000 -0.2 (-0.99%) 19,700 396.45 0 0 20,200 23,200 17,200
27/08/2026 20,200 -0.3 (-1.46%) 15,052 304.78 0 0 20,500 23,500 17,500
26/08/2026 20,500 0 (0%) 18,715 383.8 0 0 20,500 23,500 17,500
25/08/2026 20,500 -0.1 (-0.49%) 3,412 69.86 0 0 20,600 23,600 17,600
24/08/2026 20,600 0.1 (0.49%) 2,401 49.38 0 0 20,500 23,500 17,500
21/08/2026 20,500 0 (0%) 7,400 151.41 0 0 20,500 23,500 17,500
20/08/2026 20,400 -0.3 (-1.45%) 6,906 141.29 0 0 20,700 23,800 17,600
19/08/2026 20,400 -0.3 (-1.45%) 3,126 64.75 0 0 20,700 23,800 17,600
18/08/2026 20,600 0 (0%) 5,103 105.45 0 0 20,600 23,600 17,600
17/08/2026 20,700 0.1 (0.49%) 3,239 66.66 0 0 20,600 23,600 17,600
14/08/2026 20,500 -0.4 (-1.91%) 4,000 82.54 0 0 20,900 24,000 17,800
13/08/2026 20,600 -0.7 (-3.29%) 7,400 154.98 0 0 21,300 24,400 18,200
12/08/2026 21,200 -0.2 (-0.93%) 6,100 129.88 0 0 21,400 24,600 18,200
11/08/2026 21,300 0.2 (0.95%) 5,701 122.1 0 0 21,100 24,200 18,000
10/08/2026 21,200 0.5 (2.42%) 10,429 220.53 0 0 20,700 23,800 17,600
07/08/2026 20,800 0.4 (1.96%) 7,300 151.44 0 0 20,400 23,400 17,400
06/08/2026 20,400 -0.3 (-1.45%) 3,900 79.6 0 0 20,700 23,800 17,600
05/08/2026 20,600 -0.1 (-0.48%) 20,910 433.7 0 0 20,700 23,800 17,600
04/08/2026 20,500 -0.2 (-0.97%) 15,900 328.35 0 0 20,700 23,800 17,600
03/08/2026 20,700 0.5 (2.48%) 1,400 28.98 0 0 20,200 23,200 17,200
31/07/2026 20,300 0 (0%) 8,202 165.87 0 0 20,300 23,300 17,300
30/07/2026 20,400 0.4 (2%) 8,500 172.96 0 0 20,000 23,000 17,000
29/07/2026 19,900 -0.1 (-0.5%) 4,900 97.94 0 0 20,000 23,000 17,000
28/07/2026 20,100 0 (0%) 13,306 266.17 0 0 20,100 23,100 17,100
27/07/2026 20,000 -0.3 (-1.48%) 24,040 482.57 0 0 20,300 23,300 17,300
24/07/2026 20,200 -0.3 (-1.46%) 6,600 133.78 2,524,000 55,528 20,500 23,500 17,500
23/07/2026 20,400 -0.2 (-0.97%) 15,510 317.75 0 0 20,600 23,600 17,600
22/07/2026 20,400 -0.3 (-1.45%) 7,050 144.97 0 0 20,700 23,800 17,600
21/07/2026 20,600 -0.8 (-3.74%) 20,297 419.5 0 0 21,400 24,600 18,200
20/07/2026 21,000 -0.6 (-2.78%) 6,782 144.83 0 0 21,600 24,800 18,400
17/07/2026 21,600 0 (0%) 13,600 293.76 0 0 21,600 24,800 18,400
16/07/2026 21,700 -0.1 (-0.46%) 16,039 346.99 0 0 21,800 25,000 18,600
15/07/2026 21,700 -0.1 (-0.46%) 2,910 63.39 0 0 21,800 25,000 18,600
14/07/2026 22,000 -0.2 (-0.9%) 10,746 234.09 0 0 22,200 25,500 18,900
13/07/2026 22,200 -0.1 (-0.45%) 2,306 51.12 0 0 22,300 25,600 19,000
10/07/2026 22,200 -0.1 (-0.45%) 8,332 185.99 0 0 22,300 25,600 19,000
09/07/2026 22,400 -0.1 (-0.44%) 4,967 111.01 4 0.1 22,500 25,800 19,200
08/07/2026 22,500 -0.3 (-1.32%) 11,127 250.5 0 0 22,800 26,200 19,400
07/07/2026 22,700 -0.1 (-0.44%) 6,011 136.75 0 0 22,800 26,200 19,400
06/07/2026 22,800 0 (0%) 2,110 48.18 0 0 22,800 26,200 19,400
03/07/2026 23,000 0.1 (0.44%) 14,246 325.28 0 0 22,900 26,300 19,500
02/07/2026 22,900 -0.1 (-0.43%) 13,016 298.26 0 0 23,000 26,400 19,600
01/07/2026 23,100 0 (0%) 5,500 126.58 0 0 23,100 26,500 19,700
30/06/2026 23,000 0.1 (0.44%) 8,000 184.4 0 0 22,900 26,300 19,500
29/06/2026 23,000 0.1 (0.44%) 8,200 187.82 0 0 22,900 26,300 19,500
26/06/2026 22,900 -0.2 (-0.87%) 17,301 396.77 0 0 23,100 26,500 19,700
25/06/2026 23,100 0.1 (0.43%) 15,552 358.76 0 0 23,000 26,400 19,600
24/06/2026 23,000 0 (0%) 18,167 416.96 0 0 23,000 26,400 19,600
23/06/2026 22,900 -0.2 (-0.87%) 16,802 386.31 0 0 23,100 26,500 19,700
22/06/2026 23,000 0 (0%) 10,551 243.23 0 0 23,000 26,400 19,600
19/06/2026 23,000 0 (0%) 20,301 466.39 0 0 23,000 26,400 19,600
18/06/2026 23,100 0.2 (0.87%) 46,000 1,060 0 0 22,900 26,300 19,500
17/06/2026 23,000 0.1 (0.44%) 17,061 391.25 0 0 22,900 26,300 19,500
16/06/2026 22,900 0 (0%) 37,043 847.14 0 0 22,900 26,300 19,500
15/06/2026 22,800 -0.2 (-0.87%) 12,702 290.77 0 0 23,000 26,400 19,600
12/06/2026 22,900 -0.2 (-0.87%) 7,100 163.43 0 0 23,100 26,500 19,700
11/06/2026 23,100 0 (0%) 5,202 120.22 0 0 23,100 26,500 19,700
10/06/2026 23,300 0.2 (0.87%) 44,101 1,019.72 0 0 23,100 26,500 19,700
09/06/2026 23,300 0.4 (1.75%) 15,820 365.26 0 0 22,900 26,300 19,500
08/06/2026 23,000 -0.5 (-2.13%) 43,316 990.46 0 0 23,500 27,000 20,000
05/06/2026 23,700 -0.1 (-0.42%) 12,805 301.08 0 0 23,800 27,300 20,300
04/06/2026 23,800 0.1 (0.42%) 22,010 523.28 0 0 23,700 27,200 20,200
03/06/2026 23,700 0.2 (0.85%) 28,804 682.17 0 0 23,500 27,000 20,000
02/06/2026 23,300 -0.1 (-0.43%) 5,668 133.35 0 0 23,400 26,900 19,900
01/06/2026 23,600 -0.2 (-0.84%) 20,040 468.45 0 0 23,800 27,300 20,300
29/05/2026 23,800 -0.1 (-0.42%) 51,900 1,235.91 0 0 23,900 27,400 20,400
28/05/2026 23,900 0.4 (1.7%) 11,501 275.42 0 0 23,500 27,000 20,000
27/05/2026 24,000 0.4 (1.69%) 172,894 4,059.66 0 0 23,600 27,100 20,100
26/05/2026 23,800 0.3 (1.28%) 46,740 1,104.41 0 0 23,500 27,000 20,000
25/05/2026 23,300 -0.2 (-0.85%) 16,460 386.64 0 0 23,500 27,000 20,000
22/05/2026 23,500 0.4 (1.73%) 25,705 604.42 0 0 23,100 26,500 19,700
21/05/2026 23,300 0 (0%) 17,222 397.64 0 0 23,300 26,700 19,900
20/05/2026 23,300 0 (0%) 35,905 835.66 0 0 23,300 26,700 19,900
19/05/2026 23,400 0 (0%) 22,400 522.78 0 0 23,400 26,900 19,900
18/05/2026 23,300 -0.4 (-1.69%) 32,834 767.44 0 0 23,700 27,200 20,200
15/05/2026 23,700 0.1 (0.42%) 58,391 1,381.45 0 0 23,600 27,100 20,100
14/05/2026 23,800 0.5 (2.15%) 25,086 591.63 0 0 23,300 26,700 19,900
13/05/2026 23,500 0.4 (1.73%) 17,623 411.18 0 0 23,100 26,500 19,700
12/05/2026 23,200 0.1 (0.43%) 4,362 100.56 0 0 23,100 26,500 19,700
11/05/2026 23,000 -0.4 (-1.71%) 54,112 1,250.31 0 0 23,400 26,900 19,900
08/05/2026 23,400 -0.1 (-0.43%) 21,702 507.6 0 0 23,500 27,000 20,000
07/05/2026 23,300 -0.2 (-0.85%) 22,546 529.09 0 0 23,500 27,000 20,000
06/05/2026 23,400 -0.5 (-2.09%) 37,536 883.25 0 0 23,900 27,400 20,400
05/05/2026 24,000 0.6 (2.56%) 82,131 1,962.06 0 0 23,400 26,900 19,900
04/05/2026 23,500 0.1 (0.43%) 27,637 645.47 0 0 23,400 26,900 19,900
29/04/2026 23,600 -0.1 (-0.42%) 28,591 668.75 0 0 23,700 27,200 20,200
28/04/2026 23,400 -0.5 (-2.09%) 27,122 641.78 0 0 23,900 27,400 20,400
24/04/2026 23,800 0.2 (0.85%) 13,902 332. 0 0 23,600 27,100 20,100
23/04/2026 23,800 -0.3 (-1.24%) 24,578 580.55 0 0 24,100 27,700 20,500
22/04/2026 24,000 -0.6 (-2.44%) 22,262 537.08 0 0 24,600 28,200 21,000
21/04/2026 24,400 -0.1 (-0.41%) 60,431 1,488.5 205,340 4,291.61 24,500 28,100 20,900
20/04/2026 24,400 0.5 (2.09%) 80,202 1,967.19 0 0 23,900 27,400 20,400
17/04/2026 24,000 0.4 (1.69%) 50,342 1,201.54 0 0 23,600 27,100 20,100
16/04/2026 23,600 -0.2 (-0.84%) 6,006 141.85 0 0 23,800 27,300 20,300
15/04/2026 23,800 0.2 (0.85%) 23,030 547.54 0 0 23,600 27,100 20,100
14/04/2026 23,600 0 (0%) 15,877 375.26 0 0 23,600 27,100 20,100

Dữ liệu lịch sử - BSC

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