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 27,650 -1.1 (-3.83%) 13,338,200 370,753.5 0 0 28,750 30,750 26,750
28/10/2026 28,750 -0.15 (-0.52%) 3,775,400 108,865.51 0 0 28,900 30,900 26,900
27/10/2026 28,900 -0.5 (-1.7%) 5,601,600 163,073.16 0 0 29,400 31,450 27,350
26/10/2026 29,400 0.35 (1.2%) 8,922,000 261,996.63 0 0 29,050 31,050 27,050
23/10/2026 29,050 -0.15 (-0.51%) 7,071,600 207,842.36 0 0 29,200 31,200 27,200
22/10/2026 29,200 1.1 (3.91%) 8,793,200 252,138.89 0 0 28,100 30,050 26,150
21/10/2026 28,100 -0.6 (-2.09%) 13,148,400 372,876.94 80,000 2,456 28,700 30,700 26,700
20/10/2026 28,700 -0.15 (-0.52%) 4,138,700 118,246.2 0 0 28,850 30,850 26,850
19/10/2026 28,850 0.5 (1.76%) 4,928,000 142,121.43 0 0 28,350 30,300 26,400
16/10/2026 28,350 0.15 (0.53%) 7,500,700 213,849.57 0 0 28,200 30,150 26,250
15/10/2026 28,200 -1.9 (-6.31%) 20,123,900 580,121.08 0 0 30,100 32,200 28,000
14/10/2026 30,100 -0.2 (-0.66%) 5,702,100 172,970.16 0 0 30,300 32,400 28,200
13/10/2026 30,300 -0.3 (-0.98%) 11,386,700 344,803.35 0 0 30,600 32,700 28,500
12/10/2026 30,600 -0.45 (-1.45%) 8,308,100 253,538.89 0 0 31,050 33,200 28,900
09/10/2026 31,050 -0.95 (-2.97%) 10,914,300 344,549.37 0 0 32,000 34,200 29,800
08/10/2026 32,000 0.25 (0.79%) 9,893,200 316,142.91 0 0 31,750 33,950 29,550
07/10/2026 31,750 0.65 (2.09%) 6,691,100 210,013.28 0 0 31,100 33,250 28,950
06/10/2026 31,100 0.7 (2.3%) 9,880,100 302,002.14 280,000 8,680 30,400 32,500 28,300
05/10/2026 30,400 -0.05 (-0.16%) 5,887,800 179,407.85 195,000 6,045 30,450 32,550 28,350
02/10/2026 30,450 -0.9 (-2.87%) 15,005,500 464,980.18 1,210,900 38,945.98 31,350 33,500 29,200
01/10/2026 31,350 -0.05 (-0.16%) 7,773,500 245,250.84 195,000 6,045 31,400 33,550 29,250
30/09/2026 31,400 -1.1 (-3.38%) 13,078,700 413,609.67 910,000 29,757 32,500 34,750 30,250
29/09/2026 32,500 0.1 (0.31%) 14,126,000 461,675.43 0 0 32,400 34,650 30,150
28/09/2026 32,400 2 (6.58%) 13,905,500 435,859.84 0 0 30,400 32,500 28,300
25/09/2026 30,400 0.4 (1.33%) 13,380,000 409,872.57 870,000 26,970 30,000 32,100 27,900
24/09/2026 30,000 -1.3 (-4.15%) 15,219,500 470,928.04 220,000 6,600 31,300 33,450 29,150
23/09/2026 31,300 -0.05 (-0.16%) 10,388,100 326,125.99 950,000 29,370 31,350 33,500 29,200
22/09/2026 31,350 -0.2 (-0.63%) 10,946,100 342,975.71 30,000 912 31,550 33,750 29,350
21/09/2026 31,550 1.35 (4.47%) 14,290,400 445,933.13 0 0 30,200 32,300 28,100
18/09/2026 30,200 -0.5 (-1.63%) 16,845,300 509,897.61 0 0 30,700 32,800 28,600
17/09/2026 30,700 0.1 (0.33%) 21,326,200 656,835.79 0 0 30,600 32,700 28,500
16/09/2026 30,600 0.15 (0.49%) 16,487,100 513,326.91 0 0 30,450 32,550 28,350
15/09/2026 30,450 1.95 (6.84%) 23,749,800 704,959.13 0 0 28,500 30,450 26,550
14/09/2026 28,500 0.95 (3.45%) 16,508,000 467,176.82 0 0 27,550 29,450 25,650
11/09/2026 27,550 0.45 (1.66%) 17,225,900 478,857.22 0 0 27,100 28,950 25,250
10/09/2026 27,100 -0.25 (-0.91%) 8,543,000 234,049.87 100,000 2,900 27,350 29,250 25,450
09/09/2026 27,350 0.35 (1.3%) 15,693,100 434,277.91 20,000 503 27,000 28,850 25,150
08/09/2026 27,000 0.7 (2.66%) 7,274,900 194,868.22 0 0 26,300 28,100 24,500
07/09/2026 26,300 -0.45 (-1.68%) 8,368,600 221,389.59 0 0 26,750 28,600 24,900
04/09/2026 26,750 -0.15 (-0.56%) 4,903,700 131,789.17 20,000 560 26,900 28,750 25,050
03/09/2026 26,900 0.3 (1.13%) 11,633,400 317,448.34 0 0 26,600 28,450 24,750
28/08/2026 26,600 0.1 (0.38%) 5,985,400 159,955.57 0 0 26,500 28,350 24,650
27/08/2026 26,500 -0.35 (-1.3%) 6,282,300 166,891.4 0 0 26,850 28,700 25,000
26/08/2026 26,850 0.15 (0.56%) 7,544,200 203,489.57 20,000 560 26,700 28,550 24,850
25/08/2026 26,700 -0.7 (-2.55%) 10,594,600 284,501.8 200,000 5,348.6 27,400 29,300 25,500
24/08/2026 27,400 0.55 (2.05%) 14,135,900 386,902.96 135,000 3,691.44 26,850 28,700 25,000
21/08/2026 26,850 -0.15 (-0.56%) 8,854,800 238,500.44 0 0 27,000 28,850 25,150
20/08/2026 27,000 0.3 (1.12%) 8,275,400 221,248.65 0 0 26,700 28,550 24,850
19/08/2026 26,700 -0.5 (-1.84%) 7,311,800 196,465.33 0 0 27,200 29,100 25,300
18/08/2026 27,200 1.2 (4.62%) 20,592,500 559,706.21 0 0 26,000 27,800 24,200
17/08/2026 26,000 0.65 (2.56%) 7,170,500 183,676.89 0 0 25,350 27,100 23,600
14/08/2026 25,350 -1.15 (-4.34%) 9,790,200 253,286.49 0 0 26,500 28,350 24,650
13/08/2026 26,500 0 (0%) 9,703,200 259,272.52 0 0 26,500 28,350 24,650
12/08/2026 26,500 0.45 (1.73%) 7,412,500 195,415.51 0 0 26,050 27,850 24,250
11/08/2026 26,050 -0.55 (-2.07%) 8,476,500 223,618.93 0 0 26,600 28,450 24,750
10/08/2026 26,900 0.7 (2.67%) 13,079,300 350,697.09 0 0 26,200 28,000 24,400
07/08/2026 26,200 1.15 (4.59%) 19,092,500 500,050.24 0 0 25,050 26,800 23,300
06/08/2026 25,050 -0.1 (-0.4%) 4,798,200 121,395.96 0 0 25,150 26,900 23,400
05/08/2026 25,150 0.15 (0.6%) 10,599,600 261,307.11 0 0 25,000 26,750 23,250
04/08/2026 25,000 -0.5 (-1.96%) 5,822,800 145,883.89 65,000 1,771.25 25,500 27,250 23,750
03/08/2026 25,500 0.15 (0.59%) 5,597,800 142,156.05 0 0 25,350 27,100 23,600
31/07/2026 25,350 -0.35 (-1.36%) 11,087,800 286,470.8 0 0 25,700 27,450 23,950
30/07/2026 25,700 0.9 (3.63%) 7,278,800 184,935.45 0 0 24,800 26,500 23,100
29/07/2026 24,800 0.55 (2.27%) 7,133,400 176,547.6 0 0 24,250 25,900 22,600
28/07/2026 24,250 0.55 (2.32%) 7,215,200 174,288.1 0 0 23,700 25,350 22,050
27/07/2026 23,700 -0.3 (-1.25%) 8,546,000 204,827.16 0 0 24,000 25,650 22,350
24/07/2026 24,000 0.65 (2.78%) 10,125,300 245,093.9 0 0 23,350 24,950 21,750
23/07/2026 23,350 0.35 (1.52%) 5,798,100 135,199.25 0 0 23,000 24,600 21,400
22/07/2026 23,000 -0.05 (-0.22%) 7,633,900 176,122.38 0 0 23,050 24,650 21,450
21/07/2026 23,050 -1.6 (-6.49%) 14,600,800 343,661.11 0 0 24,650 26,350 22,950
20/07/2026 24,650 -0.25 (-1.%) 8,075,400 202,356.4 0 0 24,900 26,600 23,200
17/07/2026 24,900 -1.1 (-4.23%) 7,346,100 184,533.11 0 0 26,000 27,800 24,200
16/07/2026 26,000 -0.3 (-1.14%) 9,466,800 241,206.46 0 0 26,300 28,100 24,500
15/07/2026 26,300 -0.9 (-3.31%) 9,268,800 245,395.32 0 0 27,200 29,100 25,300
14/07/2026 27,200 1.45 (5.63%) 18,606,700 499,488.93 0 0 25,750 27,550 23,950
13/07/2026 25,750 0.25 (0.98%) 8,511,100 221,154.31 0 0 25,500 27,250 23,750
10/07/2026 25,500 -0.85 (-3.23%) 7,831,100 202,304.38 0 0 26,350 28,150 24,550
09/07/2026 26,350 1.25 (4.98%) 21,213,500 554,904.37 20,000 500 25,100 26,850 23,350
08/07/2026 25,100 0.85 (3.51%) 12,717,700 320,060.27 0 0 24,250 25,900 22,600
07/07/2026 24,250 0.75 (3.19%) 6,980,100 166,313.66 0 0 23,500 25,100 21,900
06/07/2026 23,500 -1.2 (-4.86%) 10,575,100 254,342.08 20,000 520 24,700 26,400 23,000
03/07/2026 24,700 -0.2 (-0.8%) 4,937,400 122,894.98 0 0 24,900 26,600 23,200
02/07/2026 24,900 -0.55 (-2.16%) 5,272,300 132,069.46 70,000 1,820 25,450 27,200 23,700
01/07/2026 25,450 1.3 (5.38%) 11,720,300 296,135.86 0 0 24,150 25,800 22,500
30/06/2026 24,150 -0.25 (-1.02%) 6,224,100 151,180.4 0 0 24,400 26,100 22,700
29/06/2026 24,400 0.15 (0.62%) 9,405,400 229,773.58 0 0 24,250 25,900 22,600
26/06/2026 24,250 -0.35 (-1.42%) 5,812,700 142,326.77 0 0 24,600 26,300 22,900
25/06/2026 24,600 -0.95 (-3.72%) 8,790,200 217,938.28 0 0 25,550 27,300 23,800
24/06/2026 25,550 0.45 (1.79%) 13,355,000 333,290.29 0 0 25,100 26,850 23,350
23/06/2026 25,100 -1.3 (-4.92%) 15,250,800 391,029.16 0 0 26,400 28,200 24,600
22/06/2026 26,400 0.35 (1.34%) 6,723,800 178,275.61 0 0 26,050 27,850 24,250
19/06/2026 26,050 -0.35 (-1.33%) 7,749,900 203,166.54 112,400 3,164.06 26,400 28,200 24,600
18/06/2026 26,400 0.05 (0.19%) 7,942,500 210,981.36 0 0 26,350 28,150 24,550
17/06/2026 26,350 -0.45 (-1.68%) 8,234,600 218,223.63 0 0 26,800 28,650 24,950
16/06/2026 26,800 0.3 (1.13%) 6,795,300 180,319.92 0 0 26,500 28,350 24,650
15/06/2026 26,500 -1.6 (-5.69%) 14,670,800 392,000.88 100,000 3,000 28,100 30,050 26,150
12/06/2026 28,100 0.05 (0.18%) 6,629,500 186,601.84 176,000 4,933.61 28,050 30,000 26,100
11/06/2026 28,050 0.1 (0.36%) 4,474,400 126,720.65 115,000 3,211.61 27,950 29,900 26,000
10/06/2026 27,950 -0.1 (-0.36%) 4,454,200 124,932.82 202,000 5,554.95 28,050 30,000 26,100
09/06/2026 28,050 -0.55 (-1.92%) 5,079,800 143,570.07 115,000 3,220 28,600 30,600 26,600
08/06/2026 28,600 0.1 (0.35%) 7,422,600 212,752.45 145,000 4,016.5 28,500 30,450 26,550
05/06/2026 28,500 -0.4 (-1.38%) 6,092,200 175,019.88 20,000 606 28,900 30,900 26,900
04/06/2026 28,900 1.05 (3.77%) 7,152,700 206,531.9 245,000 7,013.25 27,850 29,750 25,950
03/06/2026 27,850 0.15 (0.54%) 4,898,600 137,096.96 0 0 27,700 29,600 25,800
02/06/2026 27,700 -0.9 (-3.15%) 10,549,500 298,813.34 0 0 28,600 30,600 26,600
01/06/2026 28,600 -1.15 (-3.87%) 9,001,700 261,840.69 0 0 29,750 31,800 27,700
29/05/2026 29,750 1.25 (4.39%) 14,394,100 417,759.61 0 0 28,500 30,450 26,550
28/05/2026 28,500 0.25 (0.88%) 14,151,400 403,726.86 0 0 28,250 30,200 26,300
27/05/2026 28,250 -0.25 (-0.88%) 7,027,500 200,548.84 0 0 28,500 30,450 26,550
26/05/2026 28,500 0.3 (1.06%) 7,751,100 221,911.15 0 0 28,200 30,150 26,250
25/05/2026 28,200 -1.5 (-5.05%) 15,121,000 429,229.91 0 0 29,700 31,750 27,650
22/05/2026 29,700 -1 (-3.26%) 12,254,000 369,995.67 0 0 30,700 32,800 28,600
21/05/2026 30,700 -1.1 (-3.46%) 8,311,400 255,757.83 0 0 31,800 34,000 29,600
20/05/2026 31,800 0.65 (2.09%) 27,302,800 832,243.15 0 0 31,150 33,300 29,000
19/05/2026 31,150 -2.3 (-6.88%) 31,727,500 1,012,032.98 0 0 33,450 35,750 31,150
18/05/2026 33,450 1.7 (5.35%) 20,890,200 689,281.62 0 0 31,750 33,950 29,550
15/05/2026 31,750 1.5 (4.96%) 19,692,700 608,924.8 500,000 15,479 30,250 32,350 28,150
14/05/2026 30,250 0.05 (0.17%) 15,952,800 484,996.92 0 0 30,200 32,300 28,100
13/05/2026 30,200 1.1 (3.78%) 31,372,300 951,170.24 0 0 29,100 31,100 27,100
12/05/2026 29,100 1.35 (4.86%) 27,100,600 774,183.49 0 0 27,750 29,650 25,850
11/05/2026 27,750 1.8 (6.94%) 27,083,100 737,149.62 0 0 25,950 27,750 24,150
08/05/2026 25,950 0.45 (1.76%) 10,019,900 260,489.42 0 0 25,500 27,250 23,750
07/05/2026 25,500 -1.2 (-4.49%) 15,910,000 411,246.33 0 0 26,700 28,550 24,850
06/05/2026 26,700 -0.05 (-0.19%) 19,346,900 521,956.31 0 0 26,750 28,600 24,900
05/05/2026 26,750 1.5 (5.94%) 24,544,300 643,872.67 200,000 5,000 25,250 27,000 23,500
04/05/2026 25,250 1.65 (6.99%) 8,112,800 204,401.08 0 0 23,600 25,250 21,950

Dữ liệu lịch sử - BSC

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