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
14/10/2026 140,600 -1 (-0.71%) 52,600 7,404.2 0 0 141,600 151,500 131,700
13/10/2026 141,600 -0.4 (-0.28%) 37,900 5,372.8 0 0 142,000 151,900 132,100
12/10/2026 142,000 -0.1 (-0.07%) 43,200 6,143.13 0 0 142,100 152,000 132,200
09/10/2026 142,100 0.4 (0.28%) 58,700 8,345.59 0 0 141,700 151,600 131,800
08/10/2026 141,700 -1 (-0.7%) 41,800 5,958.61 0 0 142,700 152,600 132,800
07/10/2026 142,700 0.8 (0.56%) 46,000 6,568.8 0 0 141,900 151,800 132,000
06/10/2026 141,900 -0.6 (-0.42%) 25,800 3,665.97 0 0 142,500 152,400 132,600
05/10/2026 142,500 1.5 (1.06%) 32,500 4,615.35 0 0 141,000 150,800 131,200
02/10/2026 141,000 -2.1 (-1.47%) 94,600 13,388.03 0 0 143,100 153,100 133,100
01/10/2026 143,100 0 (0%) 23,800 3,408.95 0 0 143,100 153,100 133,100
30/09/2026 143,100 0.2 (0.14%) 50,000 7,173.54 0 0 142,900 152,900 132,900
29/09/2026 142,900 -0.2 (-0.14%) 35,400 5,067.96 0 0 143,100 153,100 133,100
28/09/2026 143,100 -1.9 (-1.31%) 78,600 11,253.64 0 0 145,000 155,100 134,900
25/09/2026 145,000 -1 (-0.68%) 47,100 6,853.45 0 0 146,000 156,200 135,800
24/09/2026 146,000 0.7 (0.48%) 98,100 14,322.64 0 0 145,300 155,400 135,200
23/09/2026 145,300 1.2 (0.83%) 106,500 15,480.09 0 0 144,100 154,100 134,100
22/09/2026 144,100 0.6 (0.42%) 30,300 4,358.09 0 0 143,500 153,500 133,500
21/09/2026 143,500 0 (0%) 46,400 6,676.52 0 0 143,500 153,500 133,500
18/09/2026 143,500 -0.2 (-0.14%) 41,700 5,995.86 0 0 143,700 153,700 133,700
17/09/2026 143,700 -3.2 (-2.18%) 51,200 7,369.35 0 0 146,900 157,100 136,700
16/09/2026 146,900 -0.7 (-0.47%) 133,700 19,474.61 0 0 147,600 157,900 137,300
15/09/2026 147,600 9.4 (6.8%) 113,300 16,453.73 0 0 138,200 147,800 128,600
14/09/2026 138,200 -2.1 (-1.5%) 93,200 12,958.31 0 0 140,300 150,100 130,500
11/09/2026 140,300 -1.7 (-1.2%) 42,600 6,003.14 0 0 142,000 151,900 132,100
10/09/2026 142,000 1.8 (1.28%) 59,600 8,474.94 0 0 140,200 150,000 130,400
09/09/2026 140,200 -0.9 (-0.64%) 89,500 12,573.83 0 0 141,100 150,900 131,300
08/09/2026 141,100 -0.9 (-0.63%) 65,400 9,229.35 0 0 142,000 151,900 132,100
07/09/2026 142,000 -1 (-0.7%) 82,000 11,674.86 0 0 143,000 153,000 133,000
04/09/2026 143,000 -0.9 (-0.63%) 71,300 10,214.34 0 0 143,900 153,900 133,900
03/09/2026 143,900 -0.9 (-0.62%) 43,500 6,258.58 0 0 144,800 154,900 134,700
28/08/2026 144,800 0.8 (0.56%) 33,700 4,861.37 0 0 144,000 154,000 134,000
27/08/2026 144,000 -0.2 (-0.14%) 79,700 11,478.69 0 0 144,200 154,200 134,200
26/08/2026 144,200 -0.3 (-0.21%) 116,400 16,707.02 0 0 144,500 154,600 134,400
25/08/2026 144,500 -0.2 (-0.14%) 66,500 9,631.5 0 0 144,700 154,800 134,600
24/08/2026 144,700 -0.8 (-0.55%) 54,300 7,881 0 0 145,500 155,600 135,400
21/08/2026 145,500 1.9 (1.32%) 88,200 12,704.03 0 0 143,600 153,600 133,600
20/08/2026 143,600 -0.4 (-0.28%) 55,500 7,972.78 0 0 144,000 154,000 134,000
19/08/2026 144,000 -2.1 (-1.44%) 82,700 11,948.65 0 0 146,100 156,300 135,900
18/08/2026 146,100 0.5 (0.34%) 52,800 7,698.46 0 0 145,600 155,700 135,500
17/08/2026 145,600 -1.6 (-1.09%) 62,700 9,182.02 0 0 147,200 157,500 136,900
14/08/2026 147,200 -2.2 (-1.47%) 121,500 17,954.65 0 0 149,400 159,800 139,000
13/08/2026 149,400 0.9 (0.61%) 72,400 10,825.46 0 0 148,500 158,800 138,200
12/08/2026 148,500 -0.5 (-0.34%) 49,200 7,318.46 0 0 149,000 159,400 138,600
11/08/2026 149,000 0.2 (0.13%) 63,100 9,410.07 0 0 148,800 159,200 138,400
10/08/2026 148,800 0 (0%) 58,200 8,681.22 0 0 148,800 159,200 138,400
07/08/2026 148,800 1.2 (0.81%) 66,600 9,882.58 0 0 147,600 157,900 137,300
06/08/2026 147,600 -1.6 (-1.07%) 159,700 23,559.25 0 0 149,200 159,600 138,800
05/08/2026 149,200 -0.6 (-0.4%) 84,500 12,625.86 0 0 149,800 160,200 139,400
04/08/2026 149,800 -1.8 (-1.19%) 132,900 19,970.78 135,000 20,653.05 151,600 162,200 141,000
03/08/2026 151,600 -1.7 (-1.11%) 90,200 13,737.69 0 0 153,300 164,000 142,600
31/07/2026 153,300 5.2 (3.51%) 275,400 41,918.97 0 0 148,100 158,400 137,800
30/07/2026 148,100 0 (0%) 57,100 8,470.85 0 0 148,100 158,400 137,800
29/07/2026 148,100 0 (0%) 39,800 5,904.95 0 0 148,100 158,400 137,800
28/07/2026 148,100 -0.4 (-0.27%) 79,600 11,816.16 0 0 148,500 158,800 138,200
27/07/2026 148,500 -1.5 (-1%) 60,600 9,078.59 0 0 150,000 160,500 139,500
24/07/2026 150,000 -1.3 (-0.86%) 46,500 6,950.48 0 0 151,300 161,800 140,800
23/07/2026 151,300 0.3 (0.2%) 219,700 32,789.71 0 0 151,000 161,500 140,500
22/07/2026 151,000 -1.7 (-1.11%) 202,800 30,472.36 0 0 152,700 163,300 142,100
21/07/2026 152,700 -2.2 (-1.42%) 344,000 52,865.4 0 0 154,900 165,700 144,100
20/07/2026 154,900 3.3 (2.18%) 280,800 43,065.31 0 0 151,600 162,200 141,000
17/07/2026 151,600 0.2 (0.13%) 89,000 13,375.28 0 0 151,400 161,900 140,900
16/07/2026 151,400 -2.1 (-1.37%) 87,500 13,216.12 0 0 153,500 164,200 142,800
15/07/2026 153,500 2.6 (1.72%) 391,000 59,938.41 0 0 150,900 161,400 140,400
14/07/2026 150,900 2.3 (1.55%) 199,800 30,120.53 0 0 148,600 159,000 138,200
13/07/2026 148,600 2.5 (1.71%) 178,600 26,476.29 0 0 146,100 156,300 135,900
10/07/2026 146,100 0.6 (0.41%) 43,900 6,434.94 32,000 4,800 145,500 155,600 135,400
09/07/2026 145,500 -1.5 (-1.02%) 213,100 30,989.02 0 0 147,000 157,200 136,800
08/07/2026 147,000 -2.6 (-1.74%) 143,400 21,266.98 0 0 149,600 160,000 139,200
07/07/2026 149,600 0.6 (0.4%) 60,000 8,993.69 0 0 149,000 159,400 138,600
06/07/2026 149,000 -4.6 (-2.99%) 116,800 17,603.82 0 0 153,600 164,300 142,900
03/07/2026 153,600 -0.9 (-0.58%) 85,800 13,194.64 0 0 154,500 165,300 143,700
02/07/2026 154,500 1.6 (1.05%) 178,900 27,632.79 0 0 152,900 163,600 142,200
01/07/2026 152,900 0 (0%) 71,900 11,017.3 0 0 152,900 163,600 142,200
30/06/2026 152,900 -1.1 (-0.71%) 87,700 13,444.67 0 0 154,000 164,700 143,300
29/06/2026 154,000 1 (0.65%) 150,300 23,016.11 0 0 153,000 163,700 142,300
26/06/2026 153,000 2 (1.32%) 362,000 55,022.32 0 0 151,000 161,500 140,500
25/06/2026 151,000 2.9 (1.96%) 323,300 48,728.5 0 0 148,100 158,400 137,800
24/06/2026 148,100 1.7 (1.16%) 103,700 15,257.96 0 0 146,400 156,600 136,200
23/06/2026 146,400 -5.1 (-3.37%) 108,900 16,052.83 0 0 151,500 162,100 140,900
22/06/2026 151,500 6.3 (4.34%) 367,500 55,077.68 0 0 145,200 155,300 135,100
19/06/2026 145,200 -1.8 (-1.22%) 94,200 13,683.33 0 0 147,000 157,200 136,800
18/06/2026 147,000 -0.4 (-0.27%) 131,500 19,205.19 0 0 147,400 157,700 137,100
17/06/2026 147,400 5.4 (3.8%) 220,000 31,950.89 0 0 142,000 151,900 132,100
16/06/2026 142,000 4.1 (2.97%) 192,500 26,945.58 0 0 137,900 147,500 128,300
15/06/2026 137,900 2.9 (2.15%) 113,800 15,714.28 0 0 135,000 144,400 125,600
12/06/2026 135,000 -0.2 (-0.15%) 81,900 11,145.41 0 0 135,200 144,600 125,800
11/06/2026 135,200 0 (0%) 24,500 3,316.02 0 0 135,200 144,600 125,800
10/06/2026 135,200 2.7 (2.04%) 107,300 14,477.91 0 0 132,500 141,700 123,300
09/06/2026 132,500 0.6 (0.45%) 42,100 5,573.8 0 0 131,900 141,100 122,700
08/06/2026 131,900 -1.7 (-1.27%) 68,000 8,980.37 0 0 133,600 142,900 124,300
05/06/2026 133,600 -1.5 (-1.11%) 144,700 19,426.69 0 0 135,100 144,500 125,700
04/06/2026 135,100 -0.2 (-0.15%) 92,400 12,475.32 0 0 135,300 144,700 125,900
03/06/2026 135,300 -0.2 (-0.15%) 52,500 7,122.6 0 0 135,500 144,900 126,100
02/06/2026 135,500 -1.6 (-1.17%) 58,400 7,947.38 0 0 137,100 146,600 127,600
01/06/2026 137,100 0 (0%) 45,400 6,229.66 0 0 137,100 146,600 127,600
29/05/2026 137,100 -1.2 (-0.87%) 78,900 10,825.81 0 0 138,300 147,900 128,700
28/05/2026 138,300 -0.7 (-0.5%) 55,200 7,650.38 0 0 139,000 148,700 129,300
27/05/2026 139,000 -0.9 (-0.64%) 63,600 8,857.91 0 0 139,900 149,600 130,200
26/05/2026 139,900 0.5 (0.36%) 45,700 6,357.23 0 0 139,400 149,100 129,700
25/05/2026 139,400 1.4 (1.01%) 55,600 7,746.03 0 0 138,000 147,600 128,400
22/05/2026 138,000 -1.4 (-1.%) 56,800 7,874.14 0 0 139,400 149,100 129,700
21/05/2026 139,400 2.4 (1.75%) 89,100 12,431.72 0 0 137,000 146,500 127,500
20/05/2026 137,000 -4.1 (-2.91%) 176,000 24,302.1 0 0 141,100 150,900 131,300
19/05/2026 141,100 -5 (-3.42%) 233,100 33,097.22 0 0 146,100 156,300 135,900
18/05/2026 154,500 -2.7 (-1.72%) 297,600 46,295.91 0 0 157,200 168,200 146,200
15/05/2026 157,200 0.2 (0.13%) 192,200 30,240.92 0 0 157,000 167,900 146,100
14/05/2026 157,000 -3.9 (-2.42%) 222,100 35,124.01 0 0 160,900 172,100 149,700
13/05/2026 160,900 -0.6 (-0.37%) 196,700 31,546.17 0 0 161,500 172,800 150,200
12/05/2026 161,500 3.5 (2.22%) 377,600 60,212.66 0 0 158,000 169,000 147,000
11/05/2026 158,000 8 (5.33%) 514,900 79,715.32 0 0 150,000 160,500 139,500
08/05/2026 150,000 -0.6 (-0.4%) 79,300 11,862.3 0 0 150,600 161,100 140,100
07/05/2026 150,600 0.2 (0.13%) 167,900 25,266.68 0 0 150,400 160,900 139,900
06/05/2026 150,400 -0.1 (-0.07%) 72,400 10,853.19 0 0 150,500 161,000 140,000
05/05/2026 150,500 0.5 (0.33%) 99,900 14,904.69 0 0 150,000 160,500 139,500
04/05/2026 150,000 4.4 (3.02%) 216,200 32,405.69 0 0 145,600 155,700 135,500
29/04/2026 145,600 0.2 (0.14%) 106,400 15,510.06 0 0 145,400 155,500 135,300
28/04/2026 145,400 -1.6 (-1.09%) 114,400 16,684.36 0 0 147,000 157,200 136,800
24/04/2026 147,000 -1.6 (-1.08%) 80,700 11,814.28 0 0 148,600 159,000 138,200
23/04/2026 148,600 -1.4 (-0.93%) 251,000 36,845.47 0 0 150,000 160,500 139,500
22/04/2026 150,000 -1 (-0.66%) 106,000 15,879.51 0 0 151,000 161,500 140,500
21/04/2026 151,000 -2.8 (-1.82%) 182,700 27,862.92 0 0 153,800 164,500 143,100
20/04/2026 153,800 5.7 (3.85%) 289,400 43,820.19 0 0 148,100 158,400 137,800
17/04/2026 148,100 -3.4 (-2.24%) 237,600 35,176.27 0 0 151,500 162,100 140,900
16/04/2026 151,500 8.7 (6.09%) 541,400 79,477.99 0 0 142,800 152,700 132,900
15/04/2026 142,800 -0.5 (-0.35%) 219,600 31,675.11 0 0 143,300 153,300 133,300
14/04/2026 143,300 9.3 (6.94%) 559,500 79,558.22 0 0 134,000 143,300 124,700

Dữ liệu lịch sử - BSC

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