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
17/09/2026 28,900 1.2 (4.33%) 1,731,300 50,261.31 0 0 27,700 30,400 25,000
16/09/2026 27,700 -0.2 (-0.72%) 480,598 13,259.47 0 0 27,900 30,600 25,200
15/09/2026 27,900 0.7 (2.57%) 333,311 9,215.85 0 0 27,200 29,900 24,500
14/09/2026 27,200 -0.3 (-1.09%) 754,174 20,552.12 0 0 27,500 30,200 24,800
11/09/2026 27,500 -0.9 (-3.17%) 974,804 27,186.24 0 0 28,400 31,200 25,600
10/09/2026 28,400 0.2 (0.71%) 616,507 17,461.98 0 0 28,200 31,000 25,400
09/09/2026 28,200 0 (0%) 471,463 13,356.38 0 0 28,200 31,000 25,400
08/09/2026 28,200 0.3 (1.08%) 700,337 19,926.62 0 0 27,900 30,600 25,200
07/09/2026 27,900 -0.8 (-2.79%) 1,215,391 34,370.42 0 0 28,700 31,500 25,900
04/09/2026 28,700 -0.9 (-3.04%) 1,326,235 38,569.54 0 0 29,600 32,500 26,700
03/09/2026 29,600 0.1 (0.34%) 981,211 29,311.86 0 0 29,500 32,400 26,600
28/08/2026 29,500 2.5 (9.26%) 3,308,236 94,317.16 0 0 27,000 29,700 24,300
27/08/2026 27,000 0.2 (0.75%) 388,385 10,455.15 0 0 26,800 29,400 24,200
26/08/2026 26,800 0.4 (1.52%) 390,086 10,398.82 0 0 26,400 29,000 23,800
25/08/2026 26,400 -0.5 (-1.86%) 721,028 19,284.89 0 0 26,900 29,500 24,300
24/08/2026 26,900 -0.5 (-1.82%) 698,750 19,115.35 0 0 27,400 30,100 24,700
21/08/2026 27,400 1.5 (5.79%) 1,203,367 32,605.39 0 0 25,900 28,400 23,400
20/08/2026 25,900 0 (0%) 267,985 6,951.01 0 0 25,900 28,400 23,400
19/08/2026 25,900 -0.3 (-1.15%) 200,239 5,183.44 0 0 26,200 28,800 23,600
18/08/2026 26,200 -0.2 (-0.76%) 382,444 10,058.46 0 0 26,400 29,000 23,800
17/08/2026 26,400 -0.2 (-0.75%) 203,553 5,367.72 0 0 26,600 29,200 24,000
14/08/2026 26,600 -0.5 (-1.85%) 782,051 20,738.12 0 0 27,100 29,800 24,400
13/08/2026 27,100 0.1 (0.37%) 752,281 20,386.27 0 0 27,000 29,700 24,300
12/08/2026 27,000 -0.2 (-0.74%) 722,682 19,605.48 0 0 27,200 29,900 24,500
11/08/2026 27,200 -0.5 (-1.81%) 1,167,794 32,530.83 0 0 27,700 30,400 25,000
10/08/2026 27,700 0.8 (2.97%) 733,888 20,169.66 0 0 26,900 29,500 24,300
07/08/2026 26,900 0.6 (2.28%) 698,676 18,915.61 0 0 26,300 28,900 23,700
06/08/2026 26,300 -0.5 (-1.87%) 520,095 13,801.34 0 0 26,800 29,400 24,200
05/08/2026 26,800 -0.4 (-1.47%) 845,645 23,277.02 0 0 27,200 29,900 24,500
04/08/2026 27,200 0.8 (3.03%) 917,154 24,634.98 20,000 580 26,400 29,000 23,800
03/08/2026 26,400 1.3 (5.18%) 786,268 20,621.66 0 0 25,100 27,600 22,600
31/07/2026 25,100 -1.1 (-4.2%) 1,177,978 30,303.8 0 0 26,200 28,800 23,600
30/07/2026 26,200 1 (3.97%) 1,081,525 28,270.22 0 0 25,200 27,700 22,700
29/07/2026 25,200 -0.6 (-2.33%) 871,154 22,116.23 0 0 25,800 28,300 23,300
28/07/2026 25,800 1.5 (6.17%) 1,425,816 35,656.64 0 0 24,300 26,700 21,900
27/07/2026 24,300 -1.8 (-6.9%) 1,374,691 34,947.54 0 0 26,100 28,700 23,500
24/07/2026 26,100 -2 (-7.12%) 1,088,831 29,233.3 0 0 28,100 30,900 25,300
23/07/2026 28,100 -0.4 (-1.4%) 1,565,046 43,720.3 0 0 28,500 31,300 25,700
22/07/2026 28,500 -0.4 (-1.38%) 1,195,293 34,443.79 0 0 28,900 31,700 26,100
21/07/2026 28,900 0.6 (2.12%) 792,886 22,830.01 0 0 28,300 31,100 25,500
20/07/2026 28,300 -2.8 (-9.%) 2,731,263 78,120.54 0 0 31,100 34,200 28,000
17/07/2026 31,100 -2.3 (-6.89%) 1,225,031 39,175.72 0 0 33,400 36,700 30,100
16/07/2026 33,400 -0.7 (-2.05%) 2,266,863 73,276.91 0 0 34,100 37,500 30,700
15/07/2026 34,100 0.6 (1.79%) 1,817,929 62,111.44 0 0 33,500 36,800 30,200
14/07/2026 33,500 -0.5 (-1.47%) 1,046,478 34,645.51 10,200 361.08 34,000 37,400 30,600
13/07/2026 34,000 -1.9 (-5.29%) 3,695,204 122,681.94 0 0 35,900 39,400 32,400
10/07/2026 35,900 -0.1 (-0.28%) 971,538 34,828.79 0 0 36,000 39,600 32,400
09/07/2026 36,000 0 (0%) 1,305,486 46,857.74 0 0 36,000 39,600 32,400
08/07/2026 36,000 0.3 (0.84%) 2,160,843 79,352.58 0 0 35,700 39,200 32,200
07/07/2026 35,700 3.2 (9.85%) 2,932,364 100,212.57 0 0 32,500 35,700 29,300
06/07/2026 32,500 0.6 (1.88%) 2,239,101 72,063.34 0 0 31,900 35,000 28,800
03/07/2026 31,900 1.7 (5.63%) 2,161,360 68,627.87 0 0 30,200 33,200 27,200
02/07/2026 30,200 2.7 (9.82%) 2,885,556 84,976.72 0 0 27,500 30,200 24,800
01/07/2026 27,500 0.5 (1.85%) 394,260 10,771.2 0 0 27,000 29,700 24,300
30/06/2026 27,000 0.1 (0.37%) 322,466 8,801.23 0 0 26,900 29,500 24,300
29/06/2026 26,900 0.9 (3.46%) 238,207 6,340.99 0 0 26,000 28,600 23,400
26/06/2026 26,000 -0.1 (-0.38%) 100,329 2,607.7 0 0 26,100 28,700 23,500
25/06/2026 26,100 -0.3 (-1.14%) 113,984 3,008.88 0 0 26,400 29,000 23,800
24/06/2026 26,400 0.1 (0.38%) 67,049 1,764.13 0 0 26,300 28,900 23,700
23/06/2026 26,300 -0.3 (-1.13%) 335,694 9,042.45 0 0 26,600 29,200 24,000
22/06/2026 26,600 0 (0%) 113,539 3,022.01 0 0 26,600 29,200 24,000
19/06/2026 26,600 -0.2 (-0.75%) 210,315 5,642.53 0 0 26,800 29,400 24,200
18/06/2026 26,800 -0.6 (-2.19%) 308,707 8,362.17 0 0 27,400 30,100 24,700
17/06/2026 27,400 0.4 (1.48%) 381,882 10,377.8 0 0 27,000 29,700 24,300
16/06/2026 27,000 1.1 (4.25%) 686,855 18,412.21 88,600 2,082.1 25,900 28,400 23,400
15/06/2026 25,900 0.8 (3.19%) 256,301 6,622.24 687,500 15,812.5 25,100 27,600 22,600
12/06/2026 25,100 -0.1 (-0.4%) 86,256 2,174.84 0 0 25,200 27,700 22,700
11/06/2026 25,200 0 (0%) 175,707 4,419.07 0 0 25,200 27,700 22,700
10/06/2026 25,200 0 (0%) 129,835 3,273.32 0 0 25,200 27,700 22,700
09/06/2026 25,200 0 (0%) 72,101 1,814.29 0 0 25,200 27,700 22,700
08/06/2026 25,200 -0.4 (-1.56%) 318,536 8,021.55 0 0 25,600 28,100 23,100
05/06/2026 25,600 -0.1 (-0.39%) 177,184 4,522.11 0 0 25,700 28,200 23,200
04/06/2026 25,700 0.1 (0.39%) 31,382 806.44 0 0 25,600 28,100 23,100
03/06/2026 25,600 0.1 (0.39%) 240,807 6,152.39 0 0 25,500 28,000 23,000
02/06/2026 25,500 -0.5 (-1.92%) 128,417 3,311.72 0 0 26,000 28,600 23,400
01/06/2026 26,000 -0.2 (-0.76%) 269,526 7,040.7 0 0 26,200 28,800 23,600
29/05/2026 26,200 -0.2 (-0.76%) 57,871 1,525.8 0 0 26,400 29,000 23,800
28/05/2026 26,400 -0.2 (-0.75%) 156,247 4,155.26 0 0 26,600 29,200 24,000
27/05/2026 26,600 0 (0%) 200,858 5,379.27 0 0 26,600 29,200 24,000
26/05/2026 26,600 0.5 (1.92%) 243,653 6,455.06 0 0 26,100 28,700 23,500
25/05/2026 26,100 0.1 (0.38%) 98,269 2,563.93 0 0 26,000 28,600 23,400
22/05/2026 26,000 0.2 (0.78%) 189,130 4,931.26 0 0 25,800 28,300 23,300
21/05/2026 25,800 0.1 (0.39%) 59,241 1,524.9 0 0 25,700 28,200 23,200
20/05/2026 25,700 -0.1 (-0.39%) 267,516 6,800.18 0 0 25,800 28,300 23,300
19/05/2026 25,800 -0.4 (-1.53%) 138,380 3,624.97 0 0 26,200 28,800 23,600
18/05/2026 26,200 0.2 (0.77%) 158,059 4,105.42 0 0 26,000 28,600 23,400
15/05/2026 26,000 0.1 (0.39%) 154,713 3,999.25 295,000 7,965 25,900 28,400 23,400
14/05/2026 25,900 -0.1 (-0.38%) 84,399 2,190.1 0 0 26,000 28,600 23,400
13/05/2026 26,000 -0.2 (-0.76%) 90,519 2,363.93 0 0 26,200 28,800 23,600
12/05/2026 26,200 0 (0%) 43,919 1,148.45 0 0 26,200 28,800 23,600
11/05/2026 26,200 -0.2 (-0.76%) 119,827 3,170.9 0 0 26,400 29,000 23,800
08/05/2026 26,400 -0.1 (-0.38%) 100,340 2,647.13 0 0 26,500 29,100 23,900
07/05/2026 26,500 -0.4 (-1.49%) 86,135 2,299.54 0 0 26,900 29,500 24,300
06/05/2026 26,900 1.1 (4.26%) 199,743 5,277.99 0 0 25,800 28,300 23,300
05/05/2026 25,800 0.1 (0.39%) 95,145 2,440.29 0 0 25,700 28,200 23,200
04/05/2026 25,700 0.1 (0.39%) 95,602 2,453.34 0 0 25,600 28,100 23,100
29/04/2026 25,600 0.1 (0.39%) 94,713 2,417.06 0 0 25,500 28,000 23,000
28/04/2026 25,500 -0.1 (-0.39%) 46,443 1,192.01 0 0 25,600 28,100 23,100
24/04/2026 25,600 -0.3 (-1.16%) 89,698 2,307.48 0 0 25,900 28,400 23,400
23/04/2026 25,900 -0.4 (-1.52%) 162,735 4,190.25 0 0 26,300 28,900 23,700
22/04/2026 26,300 0 (0%) 88,858 2,307.42 0 0 26,300 28,900 23,700
21/04/2026 26,300 -0.3 (-1.13%) 126,638 3,349.29 0 0 26,600 29,200 24,000
20/04/2026 26,600 -0.2 (-0.75%) 98,849 2,635.22 0 0 26,800 29,400 24,200
17/04/2026 26,800 -0.2 (-0.74%) 221,509 5,940.78 0 0 27,000 29,700 24,300
16/04/2026 27,000 -0.5 (-1.82%) 126,500 3,432.71 0 0 27,500 30,200 24,800
15/04/2026 27,500 -0.1 (-0.36%) 190,274 5,279.7 0 0 27,600 30,300 24,900
14/04/2026 27,600 0.4 (1.47%) 126,973 3,478.93 0 0 27,200 29,900 24,500
13/04/2026 27,200 -0.1 (-0.37%) 233,324 6,316.12 0 0 27,300 30,000 24,600
10/04/2026 27,300 -0.2 (-0.73%) 199,803 5,481.69 0 0 27,500 30,200 24,800
09/04/2026 27,500 -0.9 (-3.17%) 159,065 4,416.08 0 0 28,400 31,200 25,600
08/04/2026 28,400 1.7 (6.37%) 578,411 16,223.62 0 0 26,700 29,300 24,100
07/04/2026 26,700 0.5 (1.91%) 87,641 2,317.03 0 0 26,200 28,800 23,600
06/04/2026 26,200 -0.1 (-0.38%) 104,383 2,774.24 0 0 26,300 28,900 23,700
03/04/2026 26,300 -0.6 (-2.23%) 342,314 9,072.51 0 0 26,900 29,500 24,300
02/04/2026 26,900 -0.8 (-2.89%) 211,653 5,740.92 0 0 27,700 30,400 25,000
01/04/2026 27,700 1 (3.75%) 422,064 11,654.27 0 0 26,700 29,300 24,100
31/03/2026 26,700 0.7 (2.69%) 344,350 9,213.08 0 0 26,000 28,600 23,400
30/03/2026 26,000 -0.3 (-1.14%) 148,143 3,834.27 0 0 26,300 28,900 23,700
27/03/2026 26,300 0.7 (2.73%) 157,486 4,106.65 0 0 25,600 28,100 23,100
26/03/2026 25,600 -0.5 (-1.92%) 166,463 4,256.79 0 0 26,100 28,700 23,500
25/03/2026 26,100 1.4 (5.67%) 287,831 7,387.22 0 0 24,700 27,100 22,300
24/03/2026 24,700 0.4 (1.65%) 199,652 4,968.28 0 0 24,300 26,700 21,900
23/03/2026 24,300 -1.9 (-7.25%) 429,277 10,664.17 0 0 26,200 28,800 23,600
20/03/2026 26,200 0.1 (0.38%) 198,914 5,152.59 0 0 26,100 28,700 23,500
19/03/2026 26,100 -0.6 (-2.25%) 380,879 9,909.47 0 0 26,700 29,300 24,100
18/03/2026 26,700 -0.3 (-1.11%) 231,468 6,210.35 0 0 27,000 29,700 24,300
17/03/2026 27,000 0.2 (0.75%) 216,145 5,862.34 0 0 26,800 29,400 24,200

Dữ liệu lịch sử - BSC

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