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
29/10/2026 14,600 -0.1 (-0.68%) 27,600 400.96 0 0 14,700 16,100 13,300
28/10/2026 14,700 -0.1 (-0.68%) 53,187 798.24 0 0 14,800 16,200 13,400
27/10/2026 14,800 0.2 (1.37%) 72,138 1,050.74 0 0 14,600 16,000 13,200
26/10/2026 14,600 -0.3 (-2.01%) 69,258 1,024.49 0 0 14,900 16,300 13,500
23/10/2026 14,900 -0.1 (-0.67%) 40,353 602.48 0 0 15,000 16,500 13,500
22/10/2026 15,000 -0.2 (-1.32%) 80,102 1,192.21 0 0 15,200 16,700 13,700
21/10/2026 15,200 0 (0%) 84,005 1,278.06 0 0 15,200 16,700 13,700
20/10/2026 15,200 0.2 (1.33%) 75,647 1,161.98 0 0 15,000 16,500 13,500
19/10/2026 15,000 0 (0%) 30,496 456.87 0 0 15,000 16,500 13,500
16/10/2026 15,000 0.4 (2.74%) 59,902 893.05 0 0 14,600 16,000 13,200
15/10/2026 14,600 -0.7 (-4.58%) 83,233 1,255.83 0 0 15,300 16,800 13,800
14/10/2026 15,300 0.5 (3.38%) 63,286 946.67 0 0 14,800 16,200 13,400
13/10/2026 14,800 -1.3 (-8.07%) 194,852 2,922.46 0 0 16,100 17,700 14,500
12/10/2026 16,100 -0.2 (-1.23%) 102,185 1,675.83 0 0 16,300 17,900 14,700
09/10/2026 16,300 -1.8 (-9.94%) 358,350 6,189.2 0 0 18,100 19,900 16,300
08/10/2026 18,100 1.6 (9.7%) 204,801 3,694.7 0 0 16,500 18,100 14,900
07/10/2026 16,500 1.5 (10%) 377,459 6,171.88 0 0 15,000 16,500 13,500
06/10/2026 15,000 -0.3 (-1.96%) 80,048 1,148.16 0 0 15,300 16,800 13,800
05/10/2026 15,300 0.8 (5.52%) 135,430 2,101.5 0 0 14,500 15,900 13,100
02/10/2026 14,500 1.3 (9.85%) 92,504 1,322.3 0 0 13,200 14,500 11,900
01/10/2026 13,200 0.1 (0.76%) 25,688 332.24 0 0 13,100 14,400 11,800
30/09/2026 13,100 0.3 (2.34%) 30,123 391.65 0 0 12,800 14,000 11,600
29/09/2026 12,800 -0.3 (-2.29%) 28,864 372.03 0 0 13,100 14,400 11,800
28/09/2026 13,100 -0.5 (-3.68%) 43,045 573.65 0 0 13,600 14,900 12,300
25/09/2026 13,600 -0.4 (-2.86%) 68,968 931.44 0 0 14,000 15,400 12,600
24/09/2026 14,000 -0.6 (-4.11%) 46,762 672.19 0 0 14,600 16,000 13,200
23/09/2026 14,600 0.5 (3.55%) 187,227 2,792.15 0 0 14,100 15,500 12,700
22/09/2026 14,100 1.2 (9.3%) 113,438 1,576.21 0 0 12,900 14,100 11,700
21/09/2026 12,900 1.1 (9.32%) 61,488 786.01 0 0 11,800 12,900 10,700
18/09/2026 11,800 -0.1 (-0.84%) 8,475 100.28 0 0 11,900 13,000 10,800
17/09/2026 11,900 -0.4 (-3.25%) 22,416 266.96 0 0 12,300 13,500 11,100
16/09/2026 12,300 0.2 (1.65%) 6,873 82.76 0 0 12,100 13,300 10,900
15/09/2026 12,100 -0.3 (-2.42%) 12,677 153.48 0 0 12,400 13,600 11,200
14/09/2026 12,400 -0.5 (-3.88%) 34,663 417.61 0 0 12,900 14,100 11,700
11/09/2026 12,900 -0.1 (-0.77%) 8,155 102.96 0 0 13,000 14,300 11,700
10/09/2026 13,000 0.3 (2.36%) 8,906 113.17 0 0 12,700 13,900 11,500
09/09/2026 12,700 -0.3 (-2.31%) 5,021 63.95 0 0 13,000 14,300 11,700
08/09/2026 13,000 0.1 (0.78%) 6,543 84.54 0 0 12,900 14,100 11,700
07/09/2026 12,900 0.1 (0.78%) 1,500 19.07 0 0 12,800 14,000 11,600
04/09/2026 12,800 0 (0%) 3,314 42.4 0 0 12,800 14,000 11,600
03/09/2026 12,800 -0.1 (-0.78%) 9,157 114.2 0 0 12,900 14,100 11,700
28/08/2026 12,900 0.1 (0.78%) 3,118 39.99 0 0 12,800 14,000 11,600
27/08/2026 12,800 -0.1 (-0.78%) 10,005 128.81 0 0 12,900 14,100 11,700
26/08/2026 12,900 0 (0%) 13,330 173.57 0 0 12,900 14,100 11,700
25/08/2026 12,900 0.1 (0.78%) 26,130 335.57 0 0 12,800 14,000 11,600
24/08/2026 12,800 0.1 (0.79%) 11,400 144.62 0 0 12,700 13,900 11,500
21/08/2026 12,700 -0.6 (-4.51%) 9,341 120.75 0 0 13,300 14,600 12,000
20/08/2026 13,300 0.3 (2.31%) 3,602 47.55 0 0 13,000 14,300 11,700
19/08/2026 13,000 -0.3 (-2.26%) 12,800 167.95 0 0 13,300 14,600 12,000
18/08/2026 13,300 0 (0%) 7,015 94.7 0 0 13,300 14,600 12,000
17/08/2026 13,300 -0.3 (-2.21%) 10,213 132.41 0 0 13,600 14,900 12,300
14/08/2026 13,600 0 (0%) 4,110 55.37 0 0 13,600 14,900 12,300
13/08/2026 13,600 -0.1 (-0.73%) 19,349 261.42 0 0 13,700 15,000 12,400
12/08/2026 13,700 -0.1 (-0.72%) 7,500 102.82 0 0 13,800 15,100 12,500
11/08/2026 13,800 -0.1 (-0.72%) 5,580 76.63 0 0 13,900 15,200 12,600
10/08/2026 13,900 -0.1 (-0.71%) 18,408 255.11 0 0 14,000 15,400 12,600
07/08/2026 14,000 -0.4 (-2.78%) 15,153 213.56 0 0 14,400 15,800 13,000
06/08/2026 14,400 0.6 (4.35%) 70,563 1,011.56 0 0 13,800 15,100 12,500
05/08/2026 13,800 0.3 (2.22%) 39,374 545.81 0 0 13,500 14,800 12,200
04/08/2026 13,500 -0.2 (-1.46%) 15,416 209.46 0 0 13,700 15,000 12,400
03/08/2026 13,700 0.1 (0.74%) 14,926 201.66 0 0 13,600 14,900 12,300
31/07/2026 13,600 -0.7 (-4.9%) 27,413 376.94 0 0 14,300 15,700 12,900
30/07/2026 14,300 0.6 (4.38%) 30,305 434.57 0 0 13,700 15,000 12,400
29/07/2026 13,700 0 (0%) 6,500 87.43 0 0 13,700 15,000 12,400
28/07/2026 13,700 -0.3 (-2.14%) 12,027 163.85 0 0 14,000 15,400 12,600
27/07/2026 14,000 0 (0%) 13,560 189.78 0 0 14,000 15,400 12,600
24/07/2026 14,000 0.1 (0.72%) 12,941 181.05 0 0 13,900 15,200 12,600
23/07/2026 13,900 0.3 (2.21%) 4,331 60.14 0 0 13,600 14,900 12,300
22/07/2026 17,500 0 (0%) 27 0.47 0 0 17,500 19,200 15,800
21/07/2026 17,500 0.2 (1.16%) 4,793 83.16 0 0 17,300 19,000 15,600
20/07/2026 17,300 -0.7 (-3.89%) 13,600 243.17 0 0 18,000 19,800 16,200
17/07/2026 18,000 0 (0%) 3,620 67.06 0 0 18,000 19,800 16,200
16/07/2026 18,000 0 (0%) 8,700 156.61 0 0 18,000 19,800 16,200
15/07/2026 18,000 -0.6 (-3.23%) 9,406 170.23 0 0 18,600 20,400 16,800
14/07/2026 18,600 0.1 (0.54%) 3,547 66.45 0 0 18,500 20,300 16,700
13/07/2026 18,500 -1 (-5.13%) 22,900 433.03 0 0 19,500 21,400 17,600
10/07/2026 19,500 0 (0%) 965 18.79 0 0 19,500 21,400 17,600
09/07/2026 19,500 0 (0%) 3,402 65.86 0 0 19,500 21,400 17,600
08/07/2026 19,500 -0.4 (-2.01%) 10,200 201.38 0 0 19,900 21,800 18,000
07/07/2026 19,900 -0.1 (-0.5%) 7,300 145.53 0 0 20,000 22,000 18,000
06/07/2026 20,000 0 (0%) 3,601 71.37 0 0 20,000 22,000 18,000
03/07/2026 20,000 0.1 (0.5%) 2,776 55.02 0 0 19,900 21,800 18,000
02/07/2026 19,900 -0.2 (-1.%) 1,300 25.76 0 0 20,100 22,100 18,100
01/07/2026 20,100 0.2 (1.01%) 7,380 147.5 0 0 19,900 21,800 18,000
30/06/2026 19,900 0 (0%) 1,348 26.72 0 0 19,900 21,800 18,000
29/06/2026 19,900 0.1 (0.51%) 3,024 59.97 0 0 19,800 21,700 17,900
26/06/2026 19,800 0.2 (1.02%) 5,628 111.41 0 0 19,600 21,500 17,700
25/06/2026 19,600 0 (0%) 1,415 28. 0 0 19,600 21,500 17,700
24/06/2026 19,600 -0.4 (-2%) 4,068 79.87 0 0 20,000 22,000 18,000
23/06/2026 20,000 -0.2 (-0.99%) 10,880 218.33 0 0 20,200 22,200 18,200
22/06/2026 20,200 0 (0%) 2,031 41.03 0 0 20,200 22,200 18,200
19/06/2026 20,200 0 (0%) 3,340 67.69 0 0 20,200 22,200 18,200
18/06/2026 20,200 -0.1 (-0.49%) 3,060 62.1 0 0 20,300 22,300 18,300
17/06/2026 20,300 -0.3 (-1.46%) 6,960 142.8 0 0 20,600 22,600 18,600
16/06/2026 20,600 0.1 (0.49%) 13,600 275.7 0 0 20,500 22,500 18,500
15/06/2026 20,500 0.1 (0.49%) 4,700 96.72 0 0 20,400 22,400 18,400
12/06/2026 20,400 -0.1 (-0.49%) 13,300 272.78 0 0 20,500 22,500 18,500
11/06/2026 20,500 0 (0%) 9,344 192.38 0 0 20,500 22,500 18,500
10/06/2026 20,500 -0.2 (-0.97%) 5,865 119.77 0 0 20,700 22,700 18,700
09/06/2026 20,700 -0.1 (-0.48%) 1,342 27.25 0 0 20,800 22,800 18,800
08/06/2026 20,800 -0.1 (-0.48%) 7,819 159.96 0 0 20,900 22,900 18,900
05/06/2026 20,900 -0.1 (-0.48%) 2,005 41.55 0 0 21,000 23,100 18,900
04/06/2026 21,000 0 (0%) 7,100 146.47 0 0 21,000 23,100 18,900
03/06/2026 21,000 0 (0%) 10,214 211.49 0 0 21,000 23,100 18,900
02/06/2026 21,000 0 (0%) 7,971 165.09 0 0 21,000 23,100 18,900
01/06/2026 21,000 0 (0%) 1,101 22.93 0 0 21,000 23,100 18,900
29/05/2026 21,000 0 (0%) 3,600 74.98 0 0 21,000 23,100 18,900
28/05/2026 21,000 -0.1 (-0.47%) 6,600 135.99 0 0 21,100 23,200 19,000
27/05/2026 21,100 0 (0%) 3,502 73.16 0 0 21,100 23,200 19,000
26/05/2026 21,100 -0.3 (-1.4%) 2,102 44.29 0 0 21,400 23,500 19,300
25/05/2026 21,400 0.6 (2.88%) 2,979 62.41 1 0.02 20,800 22,800 18,800
22/05/2026 20,800 0 (0%) 5,889 124.45 0 0 20,800 22,800 18,800
21/05/2026 20,800 -0.2 (-0.95%) 3,320 69.1 0 0 21,000 23,100 18,900
20/05/2026 21,000 0 (0%) 5,120 105.81 0 0 21,000 23,100 18,900
19/05/2026 21,000 0.2 (0.96%) 14,301 300.27 0 0 20,800 22,800 18,800
18/05/2026 20,800 -0.3 (-1.42%) 24,933 522.66 0 0 21,100 23,200 19,000
15/05/2026 21,100 -0.4 (-1.86%) 17,413 373.94 0 0 21,500 23,600 19,400
14/05/2026 21,500 0.2 (0.94%) 12,193 261.31 0 0 21,300 23,400 19,200
13/05/2026 21,300 -0.1 (-0.47%) 20,028 426.66 0 0 21,400 23,500 19,300
12/05/2026 21,400 0.1 (0.47%) 7,700 163.74 0 0 21,300 23,400 19,200
11/05/2026 21,300 0.1 (0.47%) 7,530 158.96 0 0 21,200 23,300 19,100
08/05/2026 21,200 -0.1 (-0.47%) 18,600 392.48 0 0 21,300 23,400 19,200
07/05/2026 21,300 0 (0%) 15,838 336.45 0 0 21,300 23,400 19,200
06/05/2026 21,300 -0.1 (-0.47%) 29,001 618.35 0 0 21,400 23,500 19,300
05/05/2026 21,400 -0.2 (-0.93%) 24,722 533.14 0 0 21,600 23,700 19,500
04/05/2026 21,600 0 (0%) 86,315 1,938.35 0 0 21,600 23,700 19,500
29/04/2026 21,600 0.2 (0.93%) 13,844 295.07 0 0 21,400 23,500 19,300

Dữ liệu lịch sử - BSC

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