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 69,800 0 (0%) 0 0 0 0 69,800 0 0
28/10/2026 69,800 2 (2.95%) 887,300 61,071.16 0 0 67,800 72,500 63,100
27/10/2026 67,800 -0.9 (-1.31%) 474,300 32,304.44 0 0 68,700 73,500 63,900
26/10/2026 68,700 -0.3 (-0.43%) 529,900 36,487.6 0 0 69,000 73,800 64,200
23/10/2026 69,000 0 (0%) 504,100 34,715.34 0 0 69,000 73,800 64,200
22/10/2026 69,000 0.6 (0.88%) 760,500 52,122.67 0 0 68,400 73,100 63,700
21/10/2026 68,400 -1.3 (-1.87%) 1,437,900 98,190.55 0 0 69,700 74,500 64,900
20/10/2026 69,700 -1 (-1.41%) 582,500 40,472.89 0 0 70,700 75,600 65,800
19/10/2026 70,700 -1.3 (-1.81%) 1,652,800 115,073.17 0 0 72,000 77,000 67,000
16/10/2026 72,000 0.6 (0.84%) 746,900 53,329.09 0 0 71,400 76,300 66,500
15/10/2026 71,400 -4.6 (-6.05%) 1,451,300 106,386.98 0 0 76,000 81,300 70,700
14/10/2026 76,000 1.4 (1.88%) 687,200 51,593.71 0 0 74,600 79,800 69,400
13/10/2026 74,600 -1.4 (-1.84%) 800,100 60,181.96 0 0 76,000 81,300 70,700
12/10/2026 76,000 -0.2 (-0.26%) 530,000 40,066.41 0 0 76,200 81,500 70,900
09/10/2026 76,200 -1.7 (-2.18%) 652,700 49,788.17 0 0 77,900 83,300 72,500
08/10/2026 77,900 2.4 (3.18%) 1,176,800 90,699.06 0 0 75,500 80,700 70,300
07/10/2026 75,500 0.5 (0.67%) 1,904,600 145,412.2 0 0 75,000 80,200 69,800
06/10/2026 75,000 -0.8 (-1.06%) 749,800 56,937.1 0 0 75,800 81,100 70,500
05/10/2026 75,800 0 (0%) 444,000 33,541.83 0 0 75,800 81,100 70,500
02/10/2026 75,800 1.3 (1.74%) 1,069,400 80,793.18 0 0 74,500 79,700 69,300
01/10/2026 74,500 0 (0%) 620,100 46,087.46 0 0 74,500 79,700 69,300
30/09/2026 74,500 0.3 (0.4%) 1,461,300 109,615.17 0 0 74,200 79,300 69,100
29/09/2026 74,200 0.6 (0.82%) 1,086,400 80,713.9 0 0 73,600 78,700 68,500
28/09/2026 73,600 4.8 (6.98%) 3,430,700 246,443.57 500,000 35,250 68,800 73,600 64,000
25/09/2026 68,800 -0.4 (-0.58%) 585,400 40,414.43 0 0 69,200 74,000 64,400
24/09/2026 69,200 -0.1 (-0.14%) 793,000 55,035.17 200,000 13,860 69,300 74,100 64,500
23/09/2026 69,300 -0.4 (-0.57%) 736,900 50,808.04 0 0 69,700 74,500 64,900
22/09/2026 69,700 -0.8 (-1.13%) 678,500 47,070.49 300,000 21,150 70,500 75,400 65,600
21/09/2026 70,500 2 (2.92%) 1,014,500 71,488.09 0 0 68,500 73,200 63,800
18/09/2026 68,500 -0.9 (-1.3%) 682,600 46,941.4 0 0 69,400 74,200 64,600
17/09/2026 69,400 -1.6 (-2.25%) 1,054,700 74,174.04 0 0 71,000 75,900 66,100
16/09/2026 71,000 0.8 (1.14%) 988,000 69,316.91 0 0 70,200 75,100 65,300
15/09/2026 70,200 2.2 (3.24%) 1,229,800 84,172.06 0 0 68,000 72,700 63,300
14/09/2026 68,000 4 (6.25%) 1,405,500 93,111.92 0 0 64,000 68,400 59,600
11/09/2026 64,000 1 (1.59%) 770,400 49,854.64 0 0 63,000 67,400 58,600
10/09/2026 63,000 -0.5 (-0.79%) 197,400 12,453.94 0 0 63,500 67,900 59,100
09/09/2026 63,500 0.5 (0.79%) 219,400 13,906.35 0 0 63,000 67,400 58,600
08/09/2026 63,000 -1.1 (-1.72%) 300,800 19,100.54 0 0 64,100 68,500 59,700
07/09/2026 64,100 -1.3 (-1.99%) 387,200 25,234.77 0 0 65,400 69,900 60,900
04/09/2026 65,400 1.3 (2.03%) 458,800 29,788.27 0 0 64,100 68,500 59,700
03/09/2026 64,100 0.1 (0.16%) 483,300 31,289.65 0 0 64,000 68,400 59,600
28/08/2026 64,000 0.2 (0.31%) 303,500 19,454.81 0 0 63,800 68,200 59,400
27/08/2026 63,800 0.8 (1.27%) 271,100 17,330.52 0 0 63,000 67,400 58,600
26/08/2026 63,000 -0.6 (-0.94%) 668,400 42,675.96 0 0 63,600 68,000 59,200
25/08/2026 63,600 -0.9 (-1.4%) 691,400 43,961.25 0 0 64,500 69,000 60,000
24/08/2026 64,500 -1.4 (-2.12%) 974,700 63,680.58 0 0 65,900 70,500 61,300
21/08/2026 65,900 -0.7 (-1.05%) 664,400 43,575.77 0 0 66,600 71,200 62,000
20/08/2026 66,600 -0.2 (-0.3%) 177,100 11,832.6 0 0 66,800 71,400 62,200
19/08/2026 66,800 -0.7 (-1.04%) 200,800 13,381.54 0 0 67,500 72,200 62,800
18/08/2026 67,500 -1 (-1.46%) 298,700 20,222.45 0 0 68,500 73,200 63,800
17/08/2026 68,500 3.5 (5.38%) 662,900 44,527.16 0 0 65,000 69,500 60,500
14/08/2026 65,000 -0.5 (-0.76%) 396,200 26,013.51 0 0 65,500 70,000 61,000
13/08/2026 65,500 -1.3 (-1.95%) 401,100 26,614.4 0 0 66,800 71,400 62,200
12/08/2026 66,800 0.8 (1.21%) 368,600 24,563.94 0 0 66,000 70,600 61,400
11/08/2026 66,000 -1.5 (-2.22%) 366,300 24,209.62 0 0 67,500 72,200 62,800
10/08/2026 67,500 0.6 (0.9%) 478,000 31,831.18 0 0 66,900 71,500 62,300
07/08/2026 66,900 4.1 (6.53%) 1,276,400 84,234.77 0 0 62,800 67,100 58,500
06/08/2026 62,800 -1.1 (-1.72%) 103,700 6,521.01 0 0 63,900 68,300 59,500
05/08/2026 63,900 0.9 (1.43%) 612,400 38,558.25 0 0 63,000 67,400 58,600
04/08/2026 63,000 -1.3 (-2.02%) 255,900 16,233.64 0 0 64,300 68,800 59,800
03/08/2026 64,300 4.2 (6.99%) 937,000 59,446.15 0 0 60,100 64,300 55,900
31/07/2026 60,100 -1 (-1.64%) 720,500 44,751.54 0 0 61,100 65,300 56,900
30/07/2026 61,100 2.1 (3.56%) 539,500 32,633.59 0 0 59,000 63,100 54,900
29/07/2026 59,000 2.4 (4.24%) 325,800 18,902.74 0 0 56,600 60,500 52,700
28/07/2026 56,600 -0.9 (-1.57%) 156,400 8,917.07 0 0 57,500 61,500 53,500
27/07/2026 57,500 0.5 (0.88%) 240,100 13,965.29 0 0 57,000 60,900 53,100
24/07/2026 57,000 -0.2 (-0.35%) 167,300 9,568.33 0 0 57,200 61,200 53,200
23/07/2026 57,200 0.1 (0.18%) 238,600 13,469.46 0 0 57,100 61,000 53,200
22/07/2026 57,100 -1.2 (-2.06%) 281,600 16,336.52 0 0 58,300 62,300 54,300
21/07/2026 58,300 0.2 (0.34%) 382,200 22,060.97 0 0 58,100 62,100 54,100
20/07/2026 58,100 -1.9 (-3.17%) 278,300 16,454.62 0 0 60,000 64,200 55,800
17/07/2026 60,000 -0.5 (-0.83%) 312,000 18,886.11 0 0 60,500 64,700 56,300
16/07/2026 60,500 1.5 (2.54%) 671,100 39,685.35 0 0 59,000 63,100 54,900
15/07/2026 59,000 0.4 (0.68%) 417,500 24,755.58 0 0 58,600 62,700 54,500
14/07/2026 58,600 1.1 (1.91%) 327,600 19,103.94 0 0 57,500 61,500 53,500
13/07/2026 57,500 -1.5 (-2.54%) 390,600 22,607.79 0 0 59,000 63,100 54,900
10/07/2026 59,000 -1.1 (-1.83%) 239,000 14,256.03 0 0 60,100 64,300 55,900
09/07/2026 60,100 -0.3 (-0.5%) 368,500 22,148.76 0 0 60,400 64,600 56,200
08/07/2026 60,400 0.9 (1.51%) 316,200 18,946.67 0 0 59,500 63,600 55,400
07/07/2026 59,500 -0.5 (-0.83%) 528,700 31,679.15 0 0 60,000 64,200 55,800
06/07/2026 60,000 -2.3 (-3.69%) 861,300 52,259.45 0 0 62,300 66,600 58,000
03/07/2026 62,300 -1 (-1.58%) 296,900 18,571.31 0 0 63,300 67,700 58,900
02/07/2026 63,300 -0.7 (-1.09%) 405,800 25,692.98 0 0 64,000 68,400 59,600
01/07/2026 64,000 -0.6 (-0.93%) 266,100 17,019.01 0 0 64,600 69,100 60,100
30/06/2026 64,600 -0.3 (-0.46%) 175,900 11,286.04 0 0 64,900 69,400 60,400
29/06/2026 64,900 1.5 (2.37%) 678,200 43,061.3 0 0 63,400 67,800 59,000
26/06/2026 63,400 -0.2 (-0.31%) 326,900 20,700.87 0 0 63,600 68,000 59,200
25/06/2026 63,600 -0.7 (-1.09%) 334,500 21,287.38 0 0 64,300 68,800 59,800
24/06/2026 64,300 -0.6 (-0.92%) 448,000 28,549.18 0 0 64,900 69,400 60,400
23/06/2026 64,900 -1.1 (-1.67%) 424,700 27,721.99 250,000 16,318.5 66,000 70,600 61,400
22/06/2026 66,000 -0.8 (-1.2%) 270,500 17,880.38 0 0 66,800 71,400 62,200
19/06/2026 66,800 -0.2 (-0.3%) 291,700 19,366.47 0 0 67,000 71,600 62,400
18/06/2026 67,000 0.1 (0.15%) 304,500 20,343.28 0 0 66,900 71,500 62,300
17/06/2026 66,900 1.4 (2.14%) 251,200 16,689.64 0 0 65,500 70,000 61,000
16/06/2026 65,500 0.3 (0.46%) 310,200 20,452.12 0 0 65,200 69,700 60,700
15/06/2026 65,200 -0.4 (-0.61%) 305,400 20,041.66 0 0 65,600 70,100 61,100
12/06/2026 65,600 -1.9 (-2.81%) 261,300 17,349.58 0 0 67,500 72,200 62,800
11/06/2026 67,500 1.3 (1.96%) 252,700 16,931.79 0 0 66,200 70,800 61,600
10/06/2026 66,200 -1.3 (-1.93%) 392,100 26,084.25 150,000 9,982.35 67,500 72,200 62,800
09/06/2026 67,500 0.9 (1.35%) 456,900 30,057.6 0 0 66,600 71,200 62,000
08/06/2026 66,600 -3.1 (-4.45%) 299,600 20,271.42 0 0 69,700 74,500 64,900
05/06/2026 69,700 -0.3 (-0.43%) 249,700 17,386.92 0 0 70,000 74,900 65,100
04/06/2026 70,000 0.3 (0.43%) 421,300 29,460.81 0 0 69,700 74,500 64,900
03/06/2026 69,700 0 (0%) 242,500 16,789.19 0 0 69,700 74,500 64,900
02/06/2026 69,700 2.6 (3.87%) 1,032,500 71,355.63 0 0 67,100 71,700 62,500
01/06/2026 67,100 -0.6 (-0.89%) 99,800 6,709.75 0 0 67,700 72,400 63,000
29/05/2026 67,700 0.7 (1.04%) 477,100 32,241.71 0 0 67,000 71,600 62,400
28/05/2026 67,000 -1.1 (-1.62%) 184,400 12,432.41 0 0 68,100 72,800 63,400
27/05/2026 68,100 -1.1 (-1.59%) 611,900 41,479.66 0 0 69,200 74,000 64,400
26/05/2026 69,200 -0.9 (-1.28%) 477,900 33,248.47 0 0 70,100 75,000 65,200
25/05/2026 70,100 -1.9 (-2.64%) 379,300 26,708.06 0 0 72,000 77,000 67,000
22/05/2026 72,000 -0.2 (-0.28%) 525,900 37,324.78 0 0 72,200 77,200 67,200
21/05/2026 72,200 1.7 (2.41%) 714,400 50,832.8 0 0 70,500 75,400 65,600
20/05/2026 70,500 -0.5 (-0.7%) 1,116,600 78,159.58 0 0 71,000 75,900 66,100
19/05/2026 71,000 -0.7 (-0.98%) 846,100 59,840.81 0 0 71,700 76,700 66,700
18/05/2026 71,700 4.6 (6.86%) 1,824,600 128,456.82 0 0 67,100 71,700 62,500
15/05/2026 67,100 -0.8 (-1.18%) 488,900 32,714.05 0 0 67,900 72,600 63,200
14/05/2026 67,900 -0.8 (-1.16%) 532,700 36,321.32 0 0 68,700 73,500 63,900
13/05/2026 68,700 2.1 (3.15%) 1,434,000 97,345.9 0 0 66,600 71,200 62,000
12/05/2026 66,600 2.9 (4.55%) 1,034,000 67,654.1 0 0 63,700 68,100 59,300
11/05/2026 63,700 -2.3 (-3.48%) 1,412,000 90,113.44 0 0 66,000 70,600 61,400
08/05/2026 66,000 -1.2 (-1.79%) 1,406,600 92,780.15 0 0 67,200 71,900 62,500
07/05/2026 67,200 -1.3 (-1.9%) 945,800 64,141.74 0 0 68,500 73,200 63,800
06/05/2026 68,500 -0.7 (-1.01%) 610,700 41,972.69 0 0 69,200 74,000 64,400
05/05/2026 69,200 -1 (-1.42%) 665,000 45,874.92 0 0 70,200 75,100 65,300
04/05/2026 70,200 -0.3 (-0.43%) 485,500 34,380.1 0 0 70,500 75,400 65,600
29/04/2026 70,500 -0.5 (-0.7%) 483,300 33,757.72 0 0 71,000 75,900 66,100

Dữ liệu lịch sử - BSC

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