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
09/09/2026 41,300 -1.1 (-2.59%) 760,700 31,744.73 0 0 42,400 45,350 39,450
08/09/2026 42,400 0 (0%) 435,200 18,454.69 0 0 42,400 45,350 39,450
07/09/2026 42,400 0.1 (0.24%) 699,200 29,992.08 0 0 42,300 45,250 39,350
04/09/2026 42,300 -0.05 (-0.12%) 385,400 16,423.71 0 0 42,350 45,300 39,400
03/09/2026 42,350 -1 (-2.31%) 542,300 23,051.83 0 0 43,350 46,350 40,350
28/08/2026 43,350 0 (0%) 540,300 23,470.7 0 0 43,350 46,350 40,350
27/08/2026 43,350 -1.1 (-2.47%) 1,067,900 47,288.64 0 0 44,450 47,550 41,350
26/08/2026 44,450 2.9 (6.98%) 1,027,400 44,823.38 0 0 41,550 44,450 38,650
25/08/2026 41,550 -0.65 (-1.54%) 725,300 30,303.2 0 0 42,200 45,150 39,250
24/08/2026 42,200 -0.45 (-1.06%) 1,232,300 52,298.13 0 0 42,650 45,600 39,700
21/08/2026 42,650 2.05 (5.05%) 1,285,300 53,106.29 0 0 40,600 43,400 37,800
20/08/2026 40,600 -0.8 (-1.93%) 901,500 36,670.16 0 0 41,400 44,250 38,550
19/08/2026 41,400 -1.2 (-2.82%) 910,800 37,886.38 0 0 42,600 45,550 39,650
18/08/2026 42,600 0.6 (1.43%) 1,324,300 57,051.17 0 0 42,000 44,900 39,100
17/08/2026 42,000 -1.05 (-2.44%) 1,486,300 62,202.48 0 0 43,050 46,050 40,050
14/08/2026 43,050 -2.45 (-5.38%) 1,717,300 74,828.5 0 0 45,500 48,650 42,350
13/08/2026 45,500 1.5 (3.41%) 1,809,000 83,055.98 0 0 44,000 47,050 40,950
12/08/2026 44,000 2.85 (6.93%) 1,853,200 78,299.47 0 0 41,150 44,000 38,300
11/08/2026 41,150 -0.15 (-0.36%) 1,897,500 79,824.72 0 0 41,300 44,150 38,450
10/08/2026 41,300 2.7 (6.99%) 603,400 24,901.92 0 0 38,600 41,300 35,900
07/08/2026 38,600 2.5 (6.93%) 1,694,500 65,195.64 0 0 36,100 38,600 33,600
06/08/2026 36,100 -0.5 (-1.37%) 529,000 19,175.39 0 0 36,600 39,150 34,050
05/08/2026 36,600 -0.4 (-1.08%) 632,100 23,432.84 0 0 37,000 39,550 34,450
04/08/2026 37,000 0.1 (0.27%) 634,500 23,678.93 0 0 36,900 39,450 34,350
03/08/2026 36,900 1.2 (3.36%) 763,100 27,937.11 0 0 35,700 38,150 33,250
31/07/2026 35,700 -0.6 (-1.65%) 485,600 17,489.49 0 0 36,300 38,800 33,800
30/07/2026 36,300 1.3 (3.71%) 842,100 30,386.9 0 0 35,000 37,450 32,550
29/07/2026 35,000 -0.55 (-1.55%) 773,700 27,114.57 0 0 35,550 38,000 33,100
28/07/2026 35,550 0.45 (1.28%) 785,800 27,916.17 0 0 35,100 37,550 32,650
27/07/2026 35,100 -2.6 (-6.9%) 934,600 33,857.43 0 0 37,700 40,300 35,100
24/07/2026 37,700 -0.7 (-1.82%) 273,200 10,354.99 0 0 38,400 41,050 35,750
23/07/2026 38,400 0.5 (1.32%) 610,200 23,115.25 0 0 37,900 40,550 35,250
22/07/2026 37,900 -1.75 (-4.41%) 831,500 31,865.77 0 0 39,650 42,400 36,900
21/07/2026 39,650 -1.3 (-3.17%) 466,100 18,793.12 0 0 40,950 43,800 38,100
20/07/2026 40,950 -3.05 (-6.93%) 384,600 16,107.39 0 0 44,000 47,050 40,950
17/07/2026 44,000 -0.1 (-0.23%) 250,800 11,050.11 0 0 44,100 47,150 41,050
16/07/2026 44,100 -1 (-2.22%) 499,400 22,034.03 0 0 45,100 48,250 41,950
15/07/2026 45,100 -1.95 (-4.14%) 337,300 15,440.58 0 0 47,050 50,300 43,800
14/07/2026 47,050 1.05 (2.28%) 314,500 14,637.91 0 0 46,000 49,200 42,800
13/07/2026 46,000 -2.7 (-5.54%) 687,200 32,188.24 0 0 48,700 52,100 45,300
10/07/2026 48,700 -1.7 (-3.37%) 233,000 11,592.12 91,995 4,682.64 50,400 53,900 46,900
09/07/2026 50,400 -0.3 (-0.59%) 195,900 9,821.02 0 0 50,700 54,200 47,200
08/07/2026 50,700 0 (0%) 119,100 6,031.14 0 0 50,700 54,200 47,200
07/07/2026 50,700 0.4 (0.8%) 265,400 13,319.18 0 0 50,300 53,800 46,800
06/07/2026 50,300 -0.8 (-1.57%) 468,200 23,619.46 0 0 51,100 54,600 47,550
03/07/2026 51,100 -1.3 (-2.48%) 854,700 44,010.29 0 0 52,400 56,000 48,750
02/07/2026 52,400 -0.4 (-0.76%) 390,400 20,579.14 0 0 52,800 56,400 49,150
01/07/2026 52,800 0.4 (0.76%) 261,400 13,761.68 0 0 52,400 56,000 48,750
30/06/2026 52,400 0.1 (0.19%) 165,600 8,704.1 0 0 52,300 55,900 48,650
29/06/2026 52,300 0 (0%) 153,200 8,024.4 0 0 52,300 55,900 48,650
26/06/2026 52,300 -0.3 (-0.57%) 179,900 9,441.43 0 0 52,600 56,200 48,950
25/06/2026 52,600 -0.2 (-0.38%) 191,600 10,120.55 0 0 52,800 56,400 49,150
24/06/2026 52,800 0 (0%) 201,800 10,644.82 0 0 52,800 56,400 49,150
23/06/2026 52,800 -0.7 (-1.31%) 337,500 17,967.6 0 0 53,500 57,200 49,800
22/06/2026 53,500 0.2 (0.38%) 209,600 11,142.93 0 0 53,300 57,000 49,600
19/06/2026 53,300 -0.8 (-1.48%) 187,900 10,086.18 0 0 54,100 57,800 50,400
18/06/2026 54,100 -0.4 (-0.73%) 224,900 12,185.18 0 0 54,500 58,300 50,700
17/06/2026 54,500 1.2 (2.25%) 584,500 31,748.01 0 0 53,300 57,000 49,600
16/06/2026 53,300 -0.2 (-0.37%) 185,800 9,923.09 0 0 53,500 57,200 49,800
15/06/2026 53,500 0.9 (1.71%) 202,000 10,751.49 0 0 52,600 56,200 48,950
12/06/2026 52,600 -0.6 (-1.13%) 281,700 14,934.71 0 0 53,200 56,900 49,500
11/06/2026 53,200 0.5 (0.95%) 271,700 14,415.6 0 0 52,700 56,300 49,050
10/06/2026 52,700 -0.2 (-0.38%) 286,900 15,163.38 0 0 52,900 56,600 49,200
09/06/2026 52,900 -0.1 (-0.19%) 346,900 18,335.74 0 0 53,000 56,700 49,300
08/06/2026 53,000 -1.1 (-2.03%) 331,400 17,690.63 0 0 54,100 57,800 50,400
05/06/2026 54,100 -0.7 (-1.28%) 229,700 12,550.11 0 0 54,800 58,600 51,000
04/06/2026 54,800 1.1 (2.05%) 645,500 35,416.77 0 0 53,700 57,400 49,950
03/06/2026 53,700 0.4 (0.75%) 289,900 15,578.53 0 0 53,300 57,000 49,600
02/06/2026 53,300 -1.4 (-2.56%) 591,700 31,677.27 0 0 54,700 58,500 50,900
01/06/2026 54,700 -0.4 (-0.73%) 450,600 25,030.94 0 0 55,100 58,900 51,300
29/05/2026 55,100 1 (1.85%) 561,900 30,660.51 0 0 54,100 57,800 50,400
28/05/2026 54,100 -1.3 (-2.35%) 310,200 16,953.06 0 0 55,400 59,200 51,600
27/05/2026 55,400 0.8 (1.47%) 607,000 33,493.46 0 0 54,600 58,400 50,800
26/05/2026 54,600 1.3 (2.44%) 511,700 27,737.25 0 0 53,300 57,000 49,600
25/05/2026 53,300 -0.8 (-1.48%) 368,600 19,828.12 0 0 54,100 57,800 50,400
22/05/2026 54,100 -0.4 (-0.73%) 639,100 34,859.27 0 0 54,500 58,300 50,700
21/05/2026 54,500 -0.8 (-1.45%) 528,200 28,858.73 0 0 55,300 59,100 51,500
20/05/2026 55,300 1.3 (2.41%) 1,012,200 55,330.86 0 0 54,000 57,700 50,300
19/05/2026 54,000 -2.2 (-3.91%) 1,041,800 57,838.66 0 0 56,200 60,100 52,300
18/05/2026 56,200 2.2 (4.07%) 1,371,800 76,317.87 0 0 54,000 57,700 50,300
15/05/2026 54,000 0.6 (1.12%) 257,100 13,796.65 0 0 53,400 57,100 49,700
14/05/2026 53,400 0.3 (0.56%) 279,700 15,089.36 0 0 53,100 56,800 49,400
13/05/2026 53,100 1 (1.92%) 490,700 25,851.41 0 0 52,100 55,700 48,500
12/05/2026 52,100 0.1 (0.19%) 174,400 9,071.84 0 0 52,000 55,600 48,400
11/05/2026 52,000 -1 (-1.89%) 414,500 21,634.56 0 0 53,000 56,700 49,300
08/05/2026 53,000 -0.4 (-0.75%) 344,200 18,244.91 0 0 53,400 57,100 49,700
07/05/2026 53,400 -0.4 (-0.74%) 241,000 12,958.86 0 0 53,800 57,500 50,100
06/05/2026 53,800 0.5 (0.94%) 176,900 9,482.36 0 0 53,300 57,000 49,600
05/05/2026 53,300 -0.1 (-0.19%) 182,000 9,672.97 0 0 53,400 57,100 49,700
04/05/2026 53,400 0.2 (0.38%) 272,700 14,566.41 0 0 53,200 56,900 49,500
29/04/2026 53,200 -0.4 (-0.75%) 445,800 23,706.79 0 0 53,600 57,300 49,850
28/04/2026 53,600 -0.6 (-1.11%) 250,100 13,501.82 0 0 54,200 57,900 50,500
24/04/2026 54,200 -0.1 (-0.18%) 221,100 11,943.3 0 0 54,300 58,100 50,500
23/04/2026 54,300 -0.9 (-1.63%) 500,100 27,206.66 0 0 55,200 59,000 51,400
22/04/2026 55,200 -0.4 (-0.72%) 452,800 24,871.61 0 0 55,600 59,400 51,800
21/04/2026 55,600 -1.7 (-2.97%) 521,500 29,293.58 0 0 57,300 61,300 53,300
20/04/2026 57,300 1.6 (2.87%) 1,066,200 60,309.14 0 0 55,700 59,500 51,900
17/04/2026 55,700 0.7 (1.27%) 630,000 35,095.02 0 0 55,000 58,800 51,200
16/04/2026 55,000 0.4 (0.73%) 546,900 30,074.79 0 0 54,600 58,400 50,800
15/04/2026 54,600 -0.9 (-1.62%) 612,800 33,713.32 0 0 55,500 59,300 51,700
14/04/2026 55,500 0.1 (0.18%) 550,200 30,479.56 0 0 55,400 59,200 51,600
13/04/2026 55,400 -0.1 (-0.18%) 485,000 26,824.38 0 0 55,500 59,300 51,700
10/04/2026 55,500 0.3 (0.54%) 433,800 24,177.08 0 0 55,200 59,000 51,400
09/04/2026 55,200 0.2 (0.36%) 644,700 35,636.54 0 0 55,000 58,800 51,200
08/04/2026 55,000 1.8 (3.38%) 861,100 47,087.83 0 0 53,200 56,900 49,500
07/04/2026 53,200 0.7 (1.33%) 219,300 11,538.97 0 0 52,500 56,100 48,850
06/04/2026 52,500 -0.7 (-1.32%) 233,400 12,300.5 0 0 53,200 56,900 49,500
03/04/2026 53,200 -0.4 (-0.75%) 412,800 22,143.66 0 0 53,600 57,300 49,850
02/04/2026 53,600 -0.5 (-0.92%) 335,600 18,080.55 0 0 54,100 57,800 50,400
01/04/2026 54,100 1 (1.88%) 679,800 36,976.5 0 0 53,100 56,800 49,400
31/03/2026 53,100 -0.5 (-0.93%) 743,200 39,841.54 0 0 53,600 57,300 49,850
30/03/2026 53,600 -0.7 (-1.29%) 481,200 25,878.65 0 0 54,300 58,100 50,500
27/03/2026 54,300 1.5 (2.84%) 662,700 35,791.08 0 0 52,800 56,400 49,150
26/03/2026 52,800 -0.1 (-0.19%) 544,700 29,059.67 0 0 52,900 56,600 49,200
25/03/2026 52,900 1.4 (2.72%) 533,400 28,187.41 0 0 51,500 55,100 47,900
24/03/2026 51,500 1 (1.98%) 385,900 19,812.79 0 0 50,500 54,000 47,000
23/03/2026 50,500 -2.3 (-4.36%) 913,100 46,270.45 0 0 52,800 56,400 49,150
20/03/2026 52,800 0 (0%) 545,700 28,982.46 0 0 52,800 56,400 49,150
19/03/2026 52,800 -1.3 (-2.4%) 746,600 39,736.25 0 0 54,100 57,800 50,400
18/03/2026 54,100 0 (0%) 475,100 25,742.55 318,000 17,490 54,100 57,800 50,400
17/03/2026 54,100 0.7 (1.31%) 419,300 22,856.52 0 0 53,400 57,100 49,700
16/03/2026 53,400 -0.3 (-0.56%) 754,900 40,632.69 318,000 17,553.6 53,700 57,400 49,950
13/03/2026 53,700 -1.6 (-2.89%) 1,343,400 73,170.02 0 0 55,300 59,100 51,500
12/03/2026 55,300 -1 (-1.78%) 543,900 30,070.55 0 0 56,300 60,200 52,400
11/03/2026 56,300 2.3 (4.26%) 1,047,100 58,306.07 0 0 54,000 57,700 50,300
10/03/2026 54,000 -0.5 (-0.92%) 1,115,800 60,900.56 0 0 54,500 58,300 50,700

Dữ liệu lịch sử - BSC

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