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
15/09/2026 28,600 0.8 (2.88%) 2,600 74.18 0 0 27,800 29,700 25,900
14/09/2026 30,650 -0.85 (-2.7%) 1,600 50.75 0 0 31,500 33,700 29,300
11/09/2026 31,500 -0.2 (-0.63%) 3,000 94.3 0 0 31,700 33,900 29,500
10/09/2026 31,700 0.3 (0.96%) 1,600 50.44 0 0 31,400 33,550 29,250
09/09/2026 31,400 0 (0%) 3,400 106.54 0 0 31,400 33,550 29,250
08/09/2026 31,400 0 (0%) 500 15.7 0 0 31,400 33,550 29,250
07/09/2026 31,400 0 (0%) 2,200 69.27 0 0 31,400 33,550 29,250
04/09/2026 31,400 -0.3 (-0.95%) 1,900 60.05 0 0 31,700 33,900 29,500
03/09/2026 31,700 0.6 (1.93%) 5,600 176.54 0 0 31,100 33,250 28,950
28/08/2026 31,100 0.3 (0.97%) 3,700 114.53 0 0 30,800 32,950 28,650
27/08/2026 30,800 -0.3 (-0.96%) 3,000 92.53 0 0 31,100 33,250 28,950
26/08/2026 31,100 0.4 (1.3%) 6,500 203.75 0 0 30,700 32,800 28,600
25/08/2026 30,700 1.05 (3.54%) 3,200 95.77 0 0 29,650 31,700 27,600
24/08/2026 29,650 0 (0%) 500 14.65 0 0 29,650 31,700 27,600
21/08/2026 29,650 0 (0%) 100 2.97 0 0 29,650 31,700 27,600
20/08/2026 29,650 -0.35 (-1.17%) 300 8.91 0 0 30,000 32,100 27,900
19/08/2026 30,000 0 (0%) 200 6 0 0 30,000 32,100 27,900
18/08/2026 30,000 1 (3.45%) 300 8.82 0 0 29,000 31,000 27,000
17/08/2026 29,000 -0.55 (-1.86%) 1,000 29 0 0 29,550 31,600 27,500
14/08/2026 29,550 -1.1 (-3.59%) 1,500 44.58 0 0 30,650 32,750 28,550
13/08/2026 30,650 0.95 (3.2%) 300 8.96 0 0 29,700 31,750 27,650
12/08/2026 29,700 -0.95 (-3.1%) 2,200 65.46 0 0 30,650 32,750 28,550
11/08/2026 30,650 0.1 (0.33%) 3,500 106.95 0 0 30,550 32,650 28,450
10/08/2026 30,550 -0.2 (-0.65%) 1,500 44.8 0 0 30,750 32,900 28,600
07/08/2026 30,750 1.6 (5.49%) 700 20.58 0 0 29,150 31,150 27,150
06/08/2026 29,150 -0.35 (-1.19%) 600 17.98 0 0 29,500 31,550 27,450
05/08/2026 29,500 -0.85 (-2.8%) 400 11.8 0 0 30,350 32,450 28,250
04/08/2026 30,350 0.45 (1.51%) 1,200 35.1 0 0 29,900 31,950 27,850
03/08/2026 29,900 0.4 (1.36%) 1,300 39.77 0 0 29,500 31,550 27,450
31/07/2026 29,500 -0.2 (-0.67%) 2,600 76.8 0 0 29,700 31,750 27,650
30/07/2026 29,700 0.1 (0.34%) 1,800 53.36 0 0 29,600 31,650 27,550
29/07/2026 29,600 -0.05 (-0.17%) 3,700 109.39 0 0 29,650 31,700 27,600
28/07/2026 29,650 0.95 (3.31%) 400 11.55 0 0 28,700 30,700 26,700
27/07/2026 28,700 -0.3 (-1.03%) 2,500 72.46 0 0 29,000 31,000 27,000
24/07/2026 29,000 -0.85 (-2.85%) 2,500 72.5 0 0 29,850 31,900 27,800
23/07/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
22/07/2026 29,850 0.55 (1.88%) 1,800 51.88 0 0 29,300 31,350 27,250
21/07/2026 29,300 -0.15 (-0.51%) 400 11.74 0 0 29,450 31,500 27,400
20/07/2026 29,450 -0.05 (-0.17%) 500 14.61 0 0 29,500 31,550 27,450
17/07/2026 29,500 0 (0%) 3,000 88.5 0 0 29,500 31,550 27,450
16/07/2026 29,500 0 (0%) 0 0 0 0 29,500 31,550 27,450
15/07/2026 29,500 0 (0%) 1,400 41.3 0 0 29,500 31,550 27,450
14/07/2026 29,500 0 (0%) 700 20.65 0 0 29,500 31,550 27,450
13/07/2026 29,500 0 (0%) 200 5.9 0 0 29,500 31,550 27,450
10/07/2026 29,500 0 (0%) 1,000 29.5 0 0 29,500 31,550 27,450
09/07/2026 29,500 0.15 (0.51%) 1,100 32.24 0 0 29,350 31,400 27,300
08/07/2026 29,350 0.55 (1.91%) 600 17.24 0 0 28,800 30,800 26,800
07/07/2026 28,800 -0.2 (-0.69%) 1,000 28.94 0 0 29,000 31,000 27,000
06/07/2026 29,000 -0.1 (-0.34%) 800 23.35 0 0 29,100 31,100 27,100
03/07/2026 29,100 -0.8 (-2.68%) 4,200 122.55 0 0 29,900 31,950 27,850
02/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
01/07/2026 29,900 0 (0%) 2,200 63.38 0 0 29,900 31,950 27,850
30/06/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
29/06/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
26/06/2026 29,900 0.3 (1.01%) 200 5.91 0 0 29,600 31,650 27,550
25/06/2026 29,600 -0.3 (-1.%) 500 14.8 0 0 29,900 31,950 27,850
24/06/2026 29,900 0.4 (1.36%) 1,900 56.43 0 0 29,500 31,550 27,450
23/06/2026 29,500 0 (0%) 400 11.74 0 0 29,500 31,550 27,450
22/06/2026 29,500 0.7 (2.43%) 10,300 300.6 0 0 28,800 30,800 26,800
19/06/2026 28,800 -0.7 (-2.37%) 1,300 38.28 0 0 29,500 31,550 27,450
18/06/2026 29,500 0 (0%) 100 2.95 0 0 29,500 31,550 27,450
17/06/2026 29,500 0 (0%) 2,200 64.1 0 0 29,500 31,550 27,450
16/06/2026 29,500 0.1 (0.34%) 4,100 120.77 0 0 29,400 31,450 27,350
15/06/2026 29,400 -0.2 (-0.68%) 1,500 44.14 0 0 29,600 31,650 27,550
12/06/2026 29,600 0 (0%) 1,000 29.6 0 0 29,600 31,650 27,550
11/06/2026 29,600 -0.05 (-0.17%) 200 5.92 0 0 29,650 31,700 27,600
10/06/2026 29,650 -0.05 (-0.17%) 300 8.84 0 0 29,700 31,750 27,650
09/06/2026 29,700 -0.1 (-0.34%) 1,000 29.33 0 0 29,800 31,850 27,750
08/06/2026 29,800 -0.05 (-0.17%) 400 11.92 0 0 29,850 31,900 27,800
05/06/2026 29,850 0.45 (1.53%) 2,100 62.7 0 0 29,400 31,450 27,350
04/06/2026 29,400 0.4 (1.38%) 2,100 61.21 0 0 29,000 31,000 27,000
03/06/2026 29,000 -0.45 (-1.53%) 100 2.9 0 0 29,450 31,500 27,400
02/06/2026 29,450 0.05 (0.17%) 1,900 55.6 0 0 29,400 31,450 27,350
01/06/2026 29,400 -0.05 (-0.17%) 100 2.94 0 0 29,450 31,500 27,400
29/05/2026 29,450 0 (0%) 100 2.95 0 0 29,450 31,500 27,400
28/05/2026 29,450 0.1 (0.34%) 1,200 35.29 0 0 29,350 31,400 27,300
27/05/2026 29,350 0 (0%) 700 20.51 0 0 29,350 31,400 27,300
26/05/2026 29,350 0.1 (0.34%) 1,900 54.5 0 0 29,250 31,250 27,250
25/05/2026 29,250 0 (0%) 400 11.7 0 0 29,250 31,250 27,250
22/05/2026 29,250 -0.25 (-0.85%) 2,400 68.93 0 0 29,500 31,550 27,450
21/05/2026 29,500 0.5 (1.72%) 300 8.75 0 0 29,000 31,000 27,000
20/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
19/05/2026 29,000 0 (0%) 1,700 49.3 0 0 29,000 31,000 27,000
18/05/2026 29,000 0 (0%) 1,100 31.46 0 0 29,000 31,000 27,000
15/05/2026 29,000 -0.4 (-1.36%) 2,200 64.19 0 0 29,400 31,450 27,350
14/05/2026 29,400 0.5 (1.73%) 2,600 76.41 0 0 28,900 30,900 26,900
13/05/2026 28,900 -0.1 (-0.34%) 2,300 65.93 0 0 29,000 31,000 27,000
12/05/2026 29,000 0 (0%) 3,000 85.81 0 0 29,000 31,000 27,000
11/05/2026 29,000 -0.15 (-0.51%) 2,500 72.65 0 0 29,150 31,150 27,150
08/05/2026 29,150 0.1 (0.34%) 1,400 40.79 0 0 29,050 31,050 27,050
07/05/2026 29,050 0 (0%) 5,500 159.79 0 0 29,050 31,050 27,050
06/05/2026 29,050 0.05 (0.17%) 1,500 43.58 0 0 29,000 31,000 27,000
05/05/2026 29,000 -1 (-3.33%) 1,200 35.12 0 0 30,000 32,100 27,900
04/05/2026 30,000 -0.05 (-0.17%) 4,900 146.27 0 0 30,050 32,150 27,950
29/04/2026 30,050 0.05 (0.17%) 1,600 48.06 0 0 30,000 32,100 27,900
28/04/2026 30,000 0.35 (1.18%) 800 24.25 0 0 29,650 31,700 27,600
24/04/2026 29,650 -0.05 (-0.17%) 4,600 136.27 0 0 29,700 31,750 27,650
23/04/2026 29,700 0 (0%) 3,100 92.07 0 0 29,700 31,750 27,650
22/04/2026 29,700 -0.05 (-0.17%) 2,100 62.38 0 0 29,750 31,800 27,700
21/04/2026 29,750 0 (0%) 2,300 68.43 0 0 29,750 31,800 27,700
20/04/2026 29,750 -0.15 (-0.5%) 400 11.87 0 0 29,900 31,950 27,850
17/04/2026 29,900 -0.1 (-0.33%) 2,400 71.98 0 0 30,000 32,100 27,900
16/04/2026 30,000 0 (0%) 3,100 91.88 0 0 30,000 32,100 27,900
15/04/2026 30,000 0 (0%) 1,900 56.53 0 0 30,000 32,100 27,900
14/04/2026 30,000 0 (0%) 6,200 186 0 0 30,000 32,100 27,900
13/04/2026 30,000 0.2 (0.67%) 4,000 119.71 0 0 29,800 31,850 27,750
10/04/2026 29,800 -0.15 (-0.5%) 5,600 167.56 0 0 29,950 32,000 27,900
09/04/2026 29,950 0.05 (0.17%) 4,300 128.42 0 0 29,900 31,950 27,850
08/04/2026 29,900 0.05 (0.17%) 4,900 146.71 0 0 29,850 31,900 27,800
07/04/2026 29,850 0.6 (2.05%) 1,300 37.86 0 0 29,250 31,250 27,250
06/04/2026 29,250 -0.25 (-0.85%) 600 17.51 0 0 29,500 31,550 27,450
03/04/2026 29,500 0 (0%) 8,200 243.62 0 0 29,500 31,550 27,450
02/04/2026 29,500 0 (0%) 4,600 136.84 0 0 29,500 31,550 27,450
01/04/2026 29,500 0 (0%) 7,100 209.76 0 0 29,500 31,550 27,450
31/03/2026 29,500 -0.9 (-2.96%) 3,500 103.64 0 0 30,400 32,500 28,300
30/03/2026 30,400 -0.1 (-0.33%) 4,100 121.58 0 0 30,500 32,600 28,400
27/03/2026 30,500 0 (0%) 1,800 54.86 0 0 30,500 32,600 28,400
26/03/2026 30,500 0 (0%) 300 9.06 0 0 30,500 32,600 28,400
25/03/2026 30,500 0.1 (0.33%) 3,200 96.86 0 0 30,400 32,500 28,300
24/03/2026 30,400 0.1 (0.33%) 1,100 32.98 0 0 30,300 32,400 28,200
23/03/2026 30,300 -0.35 (-1.14%) 2,300 69.31 0 0 30,650 32,750 28,550
20/03/2026 30,650 -0.05 (-0.16%) 1,400 41.89 0 0 30,700 32,800 28,600
19/03/2026 30,700 0.1 (0.33%) 300 9.12 0 0 30,600 32,700 28,500
18/03/2026 30,600 -0.05 (-0.16%) 25,400 777.02 0 0 30,650 32,750 28,550
17/03/2026 30,650 0.25 (0.82%) 3,700 111.89 0 0 30,400 32,500 28,300
16/03/2026 30,400 -0.05 (-0.16%) 4,200 127.73 0 0 30,450 32,550 28,350

Dữ liệu lịch sử - BSC

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