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
16/10/2026 13,800 0.1 (0.73%) 47,600 652.23 0 0 13,700 14,650 12,750
15/10/2026 13,700 0 (0%) 109,000 1,493.54 0 0 13,700 14,650 12,750
14/10/2026 13,700 -0.1 (-0.72%) 19,400 266.53 0 0 13,800 14,750 12,850
13/10/2026 13,800 -0.1 (-0.72%) 37,400 517.93 0 0 13,900 14,850 12,950
12/10/2026 13,900 0.1 (0.72%) 60,100 837.04 0 0 13,800 14,750 12,850
09/10/2026 13,800 -0.05 (-0.36%) 59,900 832.34 0 0 13,850 14,800 12,900
08/10/2026 13,850 0 (0%) 121,700 1,706.47 0 0 13,850 14,800 12,900
07/10/2026 13,850 0.3 (2.21%) 109,600 1,500.48 0 0 13,550 14,450 12,650
06/10/2026 13,550 0.05 (0.37%) 99,800 1,343.87 0 0 13,500 14,400 12,600
05/10/2026 13,500 -0.15 (-1.1%) 51,000 693.17 0 0 13,650 14,600 12,700
02/10/2026 13,650 -0.1 (-0.73%) 108,000 1,473.82 0 0 13,750 14,700 12,800
01/10/2026 13,750 -0.3 (-2.14%) 141,000 1,958.93 0 0 14,050 15,000 13,100
30/09/2026 14,050 -0.1 (-0.71%) 130,800 1,844.85 300,000 4,500 14,150 15,100 13,200
29/09/2026 14,150 0 (0%) 79,600 1,127.17 0 0 14,150 15,100 13,200
28/09/2026 14,150 0.2 (1.43%) 134,700 1,916.7 0 0 13,950 14,900 13,000
25/09/2026 13,950 0.15 (1.09%) 37,000 514.25 0 0 13,800 14,750 12,850
24/09/2026 13,800 -0.2 (-1.43%) 41,000 567.28 0 0 14,000 14,950 13,050
23/09/2026 14,000 0.15 (1.08%) 84,400 1,173.91 0 0 13,850 14,800 12,900
22/09/2026 13,850 0 (0%) 26,600 368.15 0 0 13,850 14,800 12,900
21/09/2026 13,850 -0.1 (-0.72%) 66,800 934.47 0 0 13,950 14,900 13,000
18/09/2026 13,950 -0.2 (-1.41%) 50,200 703.75 0 0 14,150 15,100 13,200
17/09/2026 14,150 0.6 (4.43%) 166,700 2,313.46 0 0 13,550 14,450 12,650
16/09/2026 13,550 0 (0%) 12,500 168.61 0 0 13,550 14,450 12,650
15/09/2026 13,550 0.2 (1.5%) 26,300 356.23 0 0 13,350 14,250 12,450
14/09/2026 13,350 -0.15 (-1.11%) 50,000 668.15 0 0 13,500 14,400 12,600
11/09/2026 13,500 -0.2 (-1.46%) 43,600 590.97 0 0 13,700 14,650 12,750
10/09/2026 13,700 -0.25 (-1.79%) 29,600 407.78 0 0 13,950 14,900 13,000
09/09/2026 13,950 0.15 (1.09%) 107,700 1,514.64 0 0 13,800 14,750 12,850
08/09/2026 14,300 0 (0%) 76,600 1,103.47 0 0 14,300 15,300 13,300
07/09/2026 14,300 0.25 (1.78%) 101,800 1,440.82 0 0 14,050 15,000 13,100
04/09/2026 14,050 -0.15 (-1.06%) 48,500 683.99 0 0 14,200 15,150 13,250
03/09/2026 14,200 0.2 (1.43%) 150,400 2,125.81 0 0 14,000 14,950 13,050
28/08/2026 14,000 -0.25 (-1.75%) 76,200 1,067.75 0 0 14,250 15,200 13,300
27/08/2026 14,250 0.7 (5.17%) 323,600 4,518.12 0 0 13,550 14,450 12,650
26/08/2026 13,550 0.05 (0.37%) 28,500 385.86 0 0 13,500 14,400 12,600
25/08/2026 13,500 -0.1 (-0.74%) 37,000 502.19 0 0 13,600 14,550 12,650
24/08/2026 13,600 0 (0%) 105,700 1,435.5 0 0 13,600 14,550 12,650
21/08/2026 13,600 0.2 (1.49%) 28,000 375.1 0 0 13,400 14,300 12,500
20/08/2026 13,400 0 (0%) 32,400 431.04 0 0 13,400 14,300 12,500
19/08/2026 13,400 -0.05 (-0.37%) 38,800 517.48 0 0 13,450 14,350 12,550
18/08/2026 13,450 0 (0%) 19,300 257.92 0 0 13,450 14,350 12,550
17/08/2026 13,450 0.1 (0.75%) 44,100 586.77 0 0 13,350 14,250 12,450
14/08/2026 13,350 -0.15 (-1.11%) 41,300 554.36 0 0 13,500 14,400 12,600
13/08/2026 13,500 -0.05 (-0.37%) 95,100 1,281.96 0 0 13,550 14,450 12,650
12/08/2026 13,550 -0.3 (-2.17%) 74,600 1,014.62 0 0 13,850 14,800 12,900
11/08/2026 13,850 0.25 (1.84%) 32,800 450.17 0 0 13,600 14,550 12,650
10/08/2026 13,600 0 (0%) 44,100 600.67 0 0 13,600 14,550 12,650
07/08/2026 13,600 0.1 (0.74%) 37,000 506.17 0 0 13,500 14,400 12,600
06/08/2026 13,500 0.05 (0.37%) 52,200 699.79 0 0 13,450 14,350 12,550
05/08/2026 13,450 -0.15 (-1.1%) 59,800 807.27 0 0 13,600 14,550 12,650
04/08/2026 13,600 -0.2 (-1.45%) 15,900 217.42 0 0 13,800 14,750 12,850
03/08/2026 13,800 0.35 (2.6%) 57,100 784.76 0 0 13,450 14,350 12,550
31/07/2026 13,450 0.05 (0.37%) 26,800 360.71 0 0 13,400 14,300 12,500
30/07/2026 13,400 0.5 (3.88%) 102,900 1,367.18 0 0 12,900 13,800 12,000
29/07/2026 12,900 0.3 (2.38%) 94,600 1,212.82 0 0 12,600 13,450 11,750
28/07/2026 12,600 -0.15 (-1.18%) 74,800 954.68 0 0 12,750 13,600 11,900
27/07/2026 12,750 -0.2 (-1.54%) 197,100 2,491.69 0 0 12,950 13,850 12,050
24/07/2026 12,950 -0.15 (-1.15%) 93,500 1,201 0 0 13,100 14,000 12,200
23/07/2026 13,100 -0.2 (-1.5%) 114,400 1,492. 0 0 13,300 14,200 12,400
22/07/2026 13,300 -0.05 (-0.37%) 142,800 1,914.91 0 0 13,350 14,250 12,450
21/07/2026 13,350 0.1 (0.75%) 36,000 481.42 0 0 13,250 14,150 12,350
20/07/2026 13,250 -0.45 (-3.28%) 223,400 2,994.2 0 0 13,700 14,650 12,750
17/07/2026 13,700 0.1 (0.74%) 42,100 573.06 0 0 13,600 14,550 12,650
16/07/2026 13,600 -0.1 (-0.73%) 112,300 1,528.73 0 0 13,700 14,650 12,750
15/07/2026 13,700 -0.05 (-0.36%) 20,300 278.15 0 0 13,750 14,700 12,800
14/07/2026 13,750 0.2 (1.48%) 39,900 543.67 0 0 13,550 14,450 12,650
13/07/2026 13,550 -0.35 (-2.52%) 233,200 3,183.92 0 0 13,900 14,850 12,950
10/07/2026 13,900 -0.05 (-0.36%) 60,100 837.82 0 0 13,950 14,900 13,000
09/07/2026 13,950 0 (0%) 37,900 529.45 95,000 1,325.25 13,950 14,900 13,000
08/07/2026 13,950 0.15 (1.09%) 68,700 959.24 0 0 13,800 14,750 12,850
07/07/2026 13,800 -0.2 (-1.43%) 189,900 2,632.35 0 0 14,000 14,950 13,050
06/07/2026 14,000 -0.25 (-1.75%) 226,400 3,193.41 0 0 14,250 15,200 13,300
03/07/2026 14,250 0 (0%) 160,400 2,267.87 0 0 14,250 15,200 13,300
02/07/2026 14,250 0.05 (0.35%) 56,000 795.61 0 0 14,200 15,150 13,250
01/07/2026 14,200 -0.05 (-0.35%) 108,900 1,548.9 0 0 14,250 15,200 13,300
30/06/2026 14,250 0 (0%) 119,900 1,702.54 0 0 14,250 15,200 13,300
29/06/2026 14,250 -0.05 (-0.35%) 138,100 1,966.05 0 0 14,300 15,300 13,300
26/06/2026 14,300 -0.1 (-0.69%) 210,700 3,003.03 0 0 14,400 15,400 13,400
25/06/2026 14,400 -0.05 (-0.35%) 54,100 778.25 0 0 14,450 15,450 13,450
24/06/2026 14,450 0.1 (0.7%) 99,600 1,429.05 0 0 14,350 15,350 13,350
23/06/2026 14,350 -0.15 (-1.03%) 58,100 836.81 0 0 14,500 15,500 13,500
22/06/2026 14,500 0.1 (0.69%) 97,000 1,397.86 0 0 14,400 15,400 13,400
19/06/2026 14,400 -0.15 (-1.03%) 26,900 389.17 0 0 14,550 15,550 13,550
18/06/2026 14,550 -0.05 (-0.34%) 51,900 761.54 0 0 14,600 15,600 13,600
17/06/2026 14,600 0 (0%) 56,800 832.64 0 0 14,600 15,600 13,600
16/06/2026 14,600 0.15 (1.04%) 147,500 2,142.45 0 0 14,450 15,450 13,450
15/06/2026 14,450 0.05 (0.35%) 155,700 2,243.83 0 0 14,400 15,400 13,400
12/06/2026 14,400 -0.05 (-0.35%) 62,900 906.17 0 0 14,450 15,450 13,450
11/06/2026 14,450 0 (0%) 71,500 1,029.37 0 0 14,450 15,450 13,450
10/06/2026 14,450 0.05 (0.35%) 52,900 759.12 0 0 14,400 15,400 13,400
09/06/2026 14,400 -0.05 (-0.35%) 29,100 416.18 0 0 14,450 15,450 13,450
08/06/2026 14,450 0.1 (0.7%) 119,400 1,713.05 0 0 14,350 15,350 13,350
05/06/2026 14,350 -0.15 (-1.03%) 72,100 1,040.28 0 0 14,500 15,500 13,500
04/06/2026 14,500 0.05 (0.35%) 129,200 1,873.69 0 0 14,450 15,450 13,450
03/06/2026 14,450 -0.05 (-0.34%) 56,300 816.75 0 0 14,500 15,500 13,500
02/06/2026 14,500 -0.2 (-1.36%) 85,100 1,242.66 0 0 14,700 15,700 13,700
01/06/2026 14,700 0.05 (0.34%) 392,100 5,725.43 0 0 14,650 15,650 13,650
29/05/2026 14,650 -0.15 (-1.01%) 193,000 2,819.04 0 0 14,800 15,800 13,800
28/05/2026 14,800 0 (0%) 93,800 1,382.61 0 0 14,800 15,800 13,800
27/05/2026 14,800 0.2 (1.37%) 150,400 2,202.69 0 0 14,600 15,600 13,600
26/05/2026 14,600 0 (0%) 168,400 2,457.12 0 0 14,600 15,600 13,600
25/05/2026 14,600 0 (0%) 113,000 1,651.08 0 0 14,600 15,600 13,600
22/05/2026 14,600 0.15 (1.04%) 174,600 2,544.38 0 0 14,450 15,450 13,450
21/05/2026 14,450 -0.05 (-0.34%) 158,900 2,309.46 0 0 14,500 15,500 13,500
20/05/2026 14,500 0 (0%) 383,400 5,560. 0 0 14,500 15,500 13,500
19/05/2026 14,500 -0.05 (-0.34%) 127,900 1,857.33 0 0 14,550 15,550 13,550
18/05/2026 14,550 0.05 (0.34%) 222,700 3,228.93 0 0 14,500 15,500 13,500
15/05/2026 14,500 -0.05 (-0.34%) 85,600 1,242.17 0 0 14,550 15,550 13,550
14/05/2026 14,550 0 (0%) 85,400 1,247.87 0 0 14,550 15,550 13,550
13/05/2026 14,550 0.15 (1.04%) 204,200 2,952.53 0 0 14,400 15,400 13,400
12/05/2026 14,400 -0.05 (-0.35%) 66,600 959.46 0 0 14,450 15,450 13,450
11/05/2026 14,450 0 (0%) 111,600 1,617.64 0 0 14,450 15,450 13,450
08/05/2026 14,450 -0.4 (-2.69%) 586,000 8,567.73 0 0 14,850 15,850 13,850
07/05/2026 14,850 0.05 (0.34%) 111,200 1,662.44 0 0 14,800 15,800 13,800
06/05/2026 14,800 -0.3 (-1.99%) 560,900 8,350.44 0 0 15,100 16,150 14,050
05/05/2026 15,100 -0.05 (-0.33%) 106,000 1,596.26 0 0 15,150 16,200 14,100
04/05/2026 15,150 0.05 (0.33%) 109,400 1,667.02 0 0 15,100 16,150 14,050
29/04/2026 15,100 0 (0%) 72,300 1,093.3 0 0 15,100 16,150 14,050
28/04/2026 15,100 0.05 (0.33%) 230,000 3,496.22 0 0 15,050 16,100 14,000
24/04/2026 15,050 -0.05 (-0.33%) 286,200 4,318.68 0 0 15,100 16,150 14,050
23/04/2026 15,100 -0.35 (-2.27%) 309,200 4,706.01 95,000 1,452.5 15,450 16,500 14,400
22/04/2026 15,450 -0.05 (-0.32%) 169,600 2,612.75 0 0 15,500 16,550 14,450
21/04/2026 15,500 -0.05 (-0.32%) 392,200 6,096.49 0 0 15,550 16,600 14,500
20/04/2026 15,550 -0.1 (-0.64%) 226,100 3,526.53 0 0 15,650 16,700 14,600
17/04/2026 15,650 -0.05 (-0.32%) 186,300 2,920.69 0 0 15,700 16,750 14,650

Dữ liệu lịch sử - BSC

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