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
28/10/2026 25,000 0.1 (0.4%) 1,433 35.65 0 0 24,900 28,600 21,200
27/10/2026 25,000 0.1 (0.4%) 405 10.09 0 0 24,900 28,600 21,200
26/10/2026 24,800 -0.2 (-0.8%) 387 9.63 0 0 25,000 28,700 21,300
23/10/2026 25,000 -0.3 (-1.19%) 1,672 41.88 0 0 25,300 29,000 21,600
22/10/2026 25,300 0 (0%) 38 0.98 0 0 25,300 29,000 21,600
21/10/2026 25,300 0 (0%) 199 5.05 0 0 25,300 29,000 21,600
20/10/2026 25,700 0 (0%) 603 15.25 0 0 25,700 29,500 21,900
19/10/2026 25,700 0 (0%) 76 1.95 0 0 25,700 29,500 21,900
16/10/2026 25,700 0.3 (1.18%) 143 3.68 0 0 25,400 29,200 21,600
15/10/2026 25,400 0 (0%) 430 10.92 0 0 25,400 29,200 21,600
14/10/2026 25,400 0 (0%) 136 3.52 0 0 25,400 29,200 21,600
13/10/2026 25,400 -0.1 (-0.39%) 108 2.75 0 0 25,500 29,300 21,700
12/10/2026 25,500 0.3 (1.19%) 170 4.34 0 0 25,200 28,900 21,500
09/10/2026 25,200 -0.8 (-3.08%) 1,103 27.82 0 0 26,000 29,900 22,100
08/10/2026 26,000 0.5 (1.96%) 223 5.79 0 0 25,500 29,300 21,700
07/10/2026 25,500 0 (0%) 2 0.05 0 0 25,500 29,300 21,700
06/10/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/10/2026 25,500 -0.5 (-1.92%) 323 8.25 0 0 26,000 29,900 22,100
02/10/2026 26,000 0 (0%) 50 1.3 0 0 26,000 29,900 22,100
01/10/2026 26,000 0.3 (1.17%) 503 13.08 0 0 25,700 29,500 21,900
30/09/2026 25,500 -0.7 (-2.67%) 380 9.77 0 0 26,200 30,100 22,300
29/09/2026 26,200 -0.7 (-2.6%) 159 4.17 0 0 26,900 30,900 22,900
28/09/2026 26,900 0.7 (2.67%) 203 5.43 0 0 26,200 30,100 22,300
25/09/2026 27,000 1 (3.85%) 913 23.88 0 0 26,000 29,900 22,100
24/09/2026 26,000 -0.1 (-0.38%) 134 3.48 0 0 26,100 30,000 22,200
23/09/2026 26,100 0.1 (0.38%) 266 6.94 0 0 26,000 29,900 22,100
22/09/2026 26,000 -0.3 (-1.14%) 772 20.12 0 0 26,300 30,200 22,400
21/09/2026 26,300 -0.6 (-2.23%) 243 6.45 0 0 26,900 30,900 22,900
18/09/2026 26,900 0 (0%) 9 0.24 0 0 26,900 30,900 22,900
17/09/2026 26,000 -0.6 (-2.26%) 6,338 170.63 0 0 26,600 30,500 22,700
16/09/2026 26,700 0.7 (2.69%) 708 18.81 0 0 26,000 29,900 22,100
15/09/2026 26,400 0.2 (0.76%) 903 23.47 0 0 26,200 30,100 22,300
14/09/2026 26,200 -0.5 (-1.87%) 3,512 92.08 0 0 26,700 30,700 22,700
11/09/2026 26,500 -0.5 (-1.85%) 953 25.42 0 0 27,000 31,000 23,000
10/09/2026 27,000 0 (0%) 11 0.29 0 0 27,000 31,000 23,000
09/09/2026 27,000 0.5 (1.89%) 1,422 38.39 0 0 26,500 30,400 22,600
08/09/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/09/2026 26,100 -0.9 (-3.33%) 622 16.51 0 0 27,000 31,000 23,000
04/09/2026 27,000 0.6 (2.27%) 175 4.73 0 0 26,400 30,300 22,500
03/09/2026 26,300 -1 (-3.66%) 3,024 79.94 0 0 27,300 31,300 23,300
28/08/2026 27,100 -0.1 (-0.37%) 1,270 34.63 0 0 27,200 31,200 23,200
27/08/2026 27,200 -0.7 (-2.51%) 6,001 163.17 0 0 27,900 32,000 23,800
26/08/2026 28,000 0.4 (1.45%) 2,401 67.02 0 0 27,600 31,700 23,500
25/08/2026 27,300 -0.3 (-1.09%) 4,107 113.35 0 0 27,600 31,700 23,500
24/08/2026 27,700 0.8 (2.97%) 1,026 28.33 0 0 26,900 30,900 22,900
21/08/2026 27,000 0.2 (0.75%) 201 5.41 0 0 26,800 30,800 22,800
20/08/2026 27,000 0.1 (0.37%) 846 22.63 0 0 26,900 30,900 22,900
19/08/2026 26,500 -0.6 (-2.21%) 988 26.53 0 0 27,100 31,100 23,100
18/08/2026 27,400 0.3 (1.11%) 900 24.36 0 0 27,100 31,100 23,100
17/08/2026 27,300 -0.3 (-1.09%) 3,792 102.58 0 0 27,600 31,700 23,500
14/08/2026 27,600 0 (0%) 50 1.38 0 0 27,600 31,700 23,500
13/08/2026 27,600 0 (0%) 158 4.36 0 0 27,600 31,700 23,500
12/08/2026 27,600 0 (0%) 420 11.6 0 0 27,600 31,700 23,500
11/08/2026 27,600 0 (0%) 2,529 69.75 0 0 27,600 31,700 23,500
10/08/2026 27,700 0.2 (0.73%) 1,905 52.6 0 0 27,500 31,600 23,400
07/08/2026 27,300 -0.1 (-0.36%) 1,664 45.69 0 0 27,400 31,500 23,300
06/08/2026 27,900 0.9 (3.33%) 2,710 74.22 0 0 27,000 31,000 23,000
05/08/2026 27,000 0 (0%) 1,116 30.21 0 0 27,000 31,000 23,000
04/08/2026 27,000 0.1 (0.37%) 8,331 224.52 0 0 26,900 30,900 22,900
03/08/2026 27,000 0.7 (2.66%) 5,702 153.25 360,982 8,086. 26,300 30,200 22,400
31/07/2026 26,900 -0.6 (-2.18%) 11,916 313.39 0 0 27,500 31,600 23,400
30/07/2026 27,000 -1 (-3.57%) 763 20.95 0 0 28,000 32,200 23,800
29/07/2026 28,000 0 (0%) 2 0.06 0 0 28,000 32,200 23,800
28/07/2026 28,000 -0.3 (-1.06%) 700 19.6 0 0 28,300 32,500 24,100
27/07/2026 28,000 -0.6 (-2.1%) 711 20.12 0 0 28,600 32,800 24,400
24/07/2026 28,100 -0.9 (-3.1%) 2,251 64.49 0 0 29,000 33,300 24,700
23/07/2026 29,000 0.9 (3.2%) 947 27.49 0 0 28,100 32,300 23,900
22/07/2026 28,000 -0.7 (-2.44%) 3,035 85.32 0 0 28,700 33,000 24,400
21/07/2026 28,800 -1.2 (-4%) 1,297 37.4 0 0 30,000 34,500 25,500
20/07/2026 29,900 0 (0%) 2,779 83.38 0 0 29,900 34,300 25,500
17/07/2026 30,900 -0.7 (-2.22%) 7,982 238.55 0 0 31,600 36,300 26,900
16/07/2026 31,900 -1 (-3.04%) 2,289 72.4 0 0 32,900 37,800 28,000
15/07/2026 31,800 -4.1 (-11.42%) 2,364 77.99 0 0 35,900 41,200 30,600
14/07/2026 34,000 -1.2 (-3.41%) 4,446 159.83 0 0 35,200 40,400 30,000
13/07/2026 40,500 1.6 (4.11%) 39,653 1,595.95 0 0 38,900 44,700 33,100
10/07/2026 39,000 0.4 (1.04%) 7,486 291.04 0 0 38,600 44,300 32,900
09/07/2026 39,000 -0.1 (-0.26%) 8,376 323.03 0 0 39,100 44,900 33,300
08/07/2026 38,500 -1.4 (-3.51%) 8,100 316.74 0 0 39,900 45,800 34,000
07/07/2026 40,000 -0.3 (-0.74%) 11,392 454.27 0 0 40,300 46,300 34,300
06/07/2026 40,400 0.4 (1%) 3,256 131.31 0 0 40,000 46,000 34,000
03/07/2026 40,000 0.3 (0.76%) 1,571 62.81 0 0 39,700 45,600 33,800
02/07/2026 40,500 2.2 (5.74%) 6,954 276.15 0 0 38,300 44,000 32,600
01/07/2026 38,300 -0.6 (-1.54%) 1,265 48.42 0 0 38,900 44,700 33,100
30/06/2026 39,000 1 (2.63%) 2,655 103.28 0 0 38,000 43,700 32,300
29/06/2026 38,000 0 (0%) 510 19.38 0 0 38,000 43,700 32,300
26/06/2026 37,900 -0.1 (-0.26%) 1,000 37.98 0 0 38,000 43,700 32,300
25/06/2026 37,800 0.4 (1.07%) 3,726 141.42 0 0 37,400 43,000 31,800
24/06/2026 37,400 0 (0%) 20 0.74 0 0 37,400 43,000 31,800
23/06/2026 37,500 0 (0%) 905 33.89 0 0 37,500 43,100 31,900
22/06/2026 37,400 -0.7 (-1.84%) 2,037 76.39 0 0 38,100 43,800 32,400
19/06/2026 38,500 -1.4 (-3.51%) 831 31.63 0 0 39,900 45,800 34,000
18/06/2026 39,900 2.4 (6.4%) 319 12.29 0 0 37,500 43,100 31,900
17/06/2026 37,700 0.7 (1.89%) 1,092 40.89 0 0 37,000 42,500 31,500
16/06/2026 37,000 0 (0%) 727 26.9 0 0 37,000 42,500 31,500
15/06/2026 37,100 0.2 (0.54%) 3,617 133.63 0 0 36,900 42,400 31,400
12/06/2026 36,500 -0.7 (-1.88%) 3,620 133.68 0 0 37,200 42,700 31,700
11/06/2026 38,000 3.2 (9.2%) 7,396 274.9 0 0 34,800 40,000 29,600
10/06/2026 34,000 0 (0%) 615 21.43 0 0 34,000 39,100 28,900
09/06/2026 34,000 -1 (-2.86%) 507 17.25 0 0 35,000 40,200 29,800
08/06/2026 34,800 -0.5 (-1.42%) 400 13.98 0 0 35,300 40,500 30,100
05/06/2026 35,300 0 (0%) 4 0.14 0 0 35,300 40,500 30,100
04/06/2026 35,300 -0.7 (-1.94%) 672 23.73 0 0 36,000 41,400 30,600
03/06/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
02/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
01/06/2026 36,000 0.3 (0.84%) 1,300 46.77 0 0 35,700 41,000 30,400
29/05/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
28/05/2026 35,700 0.2 (0.56%) 663 23.67 0 0 35,500 40,800 30,200
27/05/2026 35,700 0.5 (1.42%) 1,331 47.29 0 0 35,200 40,400 30,000
26/05/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
25/05/2026 35,200 -0.5 (-1.4%) 198 6.9 0 0 35,700 41,000 30,400
22/05/2026 35,600 -0.3 (-0.84%) 808 28.81 0 0 35,900 41,200 30,600
21/05/2026 36,000 0.9 (2.56%) 1,344 48.11 0 0 35,100 40,300 29,900
20/05/2026 35,600 1.4 (4.09%) 1,498 52.51 0 0 34,200 39,300 29,100
19/05/2026 34,100 -1.7 (-4.75%) 785 26.96 0 0 35,800 41,100 30,500
18/05/2026 36,100 1.3 (3.74%) 1,122 40.18 0 0 34,800 40,000 29,600
15/05/2026 34,600 -1.3 (-3.62%) 257 8.97 0 0 35,900 41,200 30,600
14/05/2026 36,000 0 (0%) 1,353 48.6 0 0 36,000 41,400 30,600
13/05/2026 36,000 0.3 (0.84%) 3,296 118.53 0 0 35,700 41,000 30,400
12/05/2026 36,000 0.4 (1.12%) 1,367 48.7 0 0 35,600 40,900 30,300
11/05/2026 36,000 1.1 (3.15%) 2,051 72.87 0 0 34,900 40,100 29,700
08/05/2026 35,700 1.2 (3.48%) 401 13.92 0 0 34,500 39,600 29,400
07/05/2026 34,500 -0.8 (-2.27%) 901 31.09 0 0 35,300 40,500 30,100
06/05/2026 36,000 0.1 (0.28%) 3,147 111.17 0 0 35,900 41,200 30,600
05/05/2026 36,000 1.7 (4.96%) 1,831 65.66 0 0 34,300 39,400 29,200
04/05/2026 34,600 -1.2 (-3.35%) 200 6.86 0 0 35,800 41,100 30,500
29/04/2026 35,800 0.4 (1.13%) 238 8.34 0 0 35,400 40,700 30,100

Dữ liệu lịch sử - BSC

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