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
28/10/2026 15,000 -0.1 (-0.66%) 1,401 21. 0 0 15,100 17,300 12,900
27/10/2026 14,900 -0.4 (-2.61%) 1,615 24.42 0 0 15,300 17,500 13,100
26/10/2026 15,200 -0.2 (-1.3%) 922 14.08 0 0 15,400 17,700 13,100
23/10/2026 15,400 0 (0%) 601 9.24 0 0 15,400 17,700 13,100
22/10/2026 15,300 -0.2 (-1.29%) 3,301 50.91 0 0 15,500 17,800 13,200
21/10/2026 15,400 -0.1 (-0.65%) 9,128 141.43 0 0 15,500 17,800 13,200
20/10/2026 15,500 0.1 (0.65%) 4,359 67.49 0 0 15,400 17,700 13,100
19/10/2026 15,200 0.2 (1.33%) 2,128 32.74 0 0 15,000 17,200 12,800
16/10/2026 15,100 0.2 (1.34%) 1,229 18.47 0 0 14,900 17,100 12,700
15/10/2026 14,900 -0.1 (-0.67%) 632 9.43 0 0 15,000 17,200 12,800
14/10/2026 15,000 0.3 (2.04%) 3,269 48.98 0 0 14,700 16,900 12,500
13/10/2026 14,500 -0.5 (-3.33%) 1,206 17.75 0 0 15,000 17,200 12,800
12/10/2026 15,000 0.1 (0.67%) 550 8.25 0 0 14,900 17,100 12,700
09/10/2026 14,900 -0.1 (-0.67%) 1,526 22.8 0 0 15,000 17,200 12,800
08/10/2026 15,000 0 (0%) 1,231 18.51 0 0 15,000 17,200 12,800
07/10/2026 15,100 0.2 (1.34%) 711 10.68 0 0 14,900 17,100 12,700
06/10/2026 14,900 0.1 (0.68%) 372 5.54 0 0 14,800 17,000 12,600
05/10/2026 14,800 0.1 (0.68%) 868 12.84 0 0 14,700 16,900 12,500
02/10/2026 14,800 -0.2 (-1.33%) 7,033 103.24 0 0 15,000 17,200 12,800
01/10/2026 14,900 -0.1 (-0.67%) 25,466 382.33 0 0 15,000 17,200 12,800
30/09/2026 15,000 -0.6 (-3.85%) 23,300 350.05 0 0 15,600 17,900 13,300
29/09/2026 15,500 -0.2 (-1.27%) 8,812 137.04 0 0 15,700 18,000 13,400
28/09/2026 15,700 -0.3 (-1.88%) 7,242 113.48 0 0 16,000 18,400 13,600
25/09/2026 16,000 -0.1 (-0.62%) 2,276 36.44 0 0 16,100 18,500 13,700
24/09/2026 16,100 0 (0%) 1,622 26.12 0 0 16,100 18,500 13,700
23/09/2026 16,200 0.1 (0.62%) 3,066 49.24 0 0 16,100 18,500 13,700
22/09/2026 16,000 -0.4 (-2.44%) 4,600 73.93 0 0 16,400 18,800 14,000
21/09/2026 16,400 0.1 (0.61%) 320 5.25 0 0 16,300 18,700 13,900
18/09/2026 16,300 0 (0%) 8,000 130.33 0 0 16,300 18,700 13,900
17/09/2026 16,300 0 (0%) 3,910 63.73 0 0 16,300 18,700 13,900
16/09/2026 16,400 0.2 (1.23%) 1,100 17.9 0 0 16,200 18,600 13,800
15/09/2026 16,200 0 (0%) 600 9.74 0 0 16,200 18,600 13,800
14/09/2026 16,100 0 (0%) 1,780 28.95 0 0 16,100 18,500 13,700
11/09/2026 16,500 0.2 (1.23%) 1,816 29.3 0 0 16,300 18,700 13,900
10/09/2026 16,300 -0.1 (-0.61%) 820 13.41 0 0 16,400 18,800 14,000
09/09/2026 16,300 -0.4 (-2.4%) 9,380 154.2 0 0 16,700 19,200 14,200
08/09/2026 16,600 -0.1 (-0.6%) 3,900 65.02 0 0 16,700 19,200 14,200
07/09/2026 17,000 0.5 (3.03%) 1,220 20.4 0 0 16,500 18,900 14,100
04/09/2026 16,500 -0.2 (-1.2%) 5,821 96.29 0 0 16,700 19,200 14,200
03/09/2026 16,800 0 (0%) 1,014 16.96 0 0 16,800 19,300 14,300
28/08/2026 16,800 -0.1 (-0.59%) 3,100 52.19 0 0 16,900 19,400 14,400
27/08/2026 16,900 -0.1 (-0.59%) 4,612 78. 0 0 17,000 19,500 14,500
26/08/2026 17,000 0.4 (2.41%) 8,639 146.66 0 0 16,600 19,000 14,200
25/08/2026 17,000 0.1 (0.59%) 10,201 168.99 0 0 16,900 19,400 14,400
24/08/2026 16,900 0.6 (3.68%) 17,309 292.4 0 0 16,300 18,700 13,900
21/08/2026 16,500 0.1 (0.61%) 8,018 130.83 0 0 16,400 18,800 14,000
20/08/2026 16,600 0 (0%) 6,889 113.07 0 0 16,600 19,000 14,200
19/08/2026 17,000 0 (0%) 18,321 303.47 0 0 17,000 19,500 14,500
18/08/2026 16,600 -0.2 (-1.19%) 2,275 38.67 0 0 16,800 19,300 14,300
17/08/2026 17,200 -0.1 (-0.58%) 8,945 149.97 0 0 17,300 19,800 14,800
14/08/2026 17,500 0 (0%) 16,412 284.18 0 0 17,500 20,100 14,900
13/08/2026 17,300 0 (0%) 6,869 120.04 0 0 17,300 19,800 14,800
12/08/2026 17,500 0 (0%) 10,426 180.41 0 0 17,500 20,100 14,900
11/08/2026 17,800 -0.1 (-0.56%) 19,426 339.35 0 0 17,900 20,500 15,300
10/08/2026 17,600 -0.4 (-2.22%) 5,201 92.92 0 0 18,000 20,700 15,300
07/08/2026 17,400 -1.5 (-7.94%) 40,600 731.62 0 0 18,900 21,700 16,100
06/08/2026 18,800 -0.7 (-3.59%) 12,632 239.2 0 0 19,500 22,400 16,600
05/08/2026 19,300 0 (0%) 10,210 198.81 0 0 19,300 22,100 16,500
04/08/2026 20,500 1.3 (6.77%) 46,925 906.22 0 0 19,200 22,000 16,400
03/08/2026 19,500 -1.4 (-6.7%) 29,639 570.15 0 0 20,900 24,000 17,800
31/07/2026 20,600 -0.3 (-1.44%) 641 13.35 0 0 20,900 24,000 17,800
30/07/2026 20,600 -0.4 (-1.9%) 18,467 385.44 0 0 21,000 24,100 17,900
29/07/2026 21,000 -0.6 (-2.78%) 5,600 117.63 0 0 21,600 24,800 18,400
28/07/2026 21,600 0 (0%) 152 3.33 0 0 21,600 24,800 18,400
27/07/2026 21,600 0 (0%) 8 0.17 0 0 21,600 24,800 18,400
24/07/2026 21,600 -0.2 (-0.92%) 4,607 99.46 0 0 21,800 25,000 18,600
23/07/2026 21,800 -0.4 (-1.8%) 200 4.36 0 0 22,200 25,500 18,900
22/07/2026 22,500 0 (0%) 8,100 179.99 0 0 22,500 25,800 19,200
21/07/2026 22,500 0.3 (1.35%) 350 7.98 0 0 22,200 25,500 18,900
20/07/2026 22,300 0.2 (0.9%) 2,558 56.9 0 0 22,100 25,400 18,800
17/07/2026 22,100 0 (0%) 4,900 108.19 0 0 22,100 25,400 18,800
16/07/2026 22,300 0.2 (0.9%) 1,400 30.87 0 0 22,100 25,400 18,800
15/07/2026 22,200 0.1 (0.45%) 4,601 101.65 0 0 22,100 25,400 18,800
14/07/2026 22,000 -0.9 (-3.93%) 2,757 61.02 0 0 22,900 26,300 19,500
13/07/2026 23,200 1 (4.5%) 904 20.7 0 0 22,200 25,500 18,900
10/07/2026 22,700 -0.3 (-1.3%) 2,408 53.47 0 0 23,000 26,400 19,600
09/07/2026 23,500 1.5 (6.82%) 1,232 28.34 0 0 22,000 25,300 18,700
08/07/2026 22,200 -0.1 (-0.45%) 3,252 71.72 0 0 22,300 25,600 19,000
07/07/2026 22,200 -0.2 (-0.89%) 3,425 76.42 0 0 22,400 25,700 19,100
06/07/2026 22,300 -0.7 (-3.04%) 4,501 101.06 0 0 23,000 26,400 19,600
03/07/2026 22,900 -1 (-4.18%) 5,824 133.76 0 0 23,900 27,400 20,400
02/07/2026 23,600 0.4 (1.72%) 2,433 58.05 0 0 23,200 26,600 19,800
01/07/2026 23,900 0.9 (3.91%) 4,133 95.98 100,000 2,350 23,000 26,400 19,600
30/06/2026 23,000 -0.1 (-0.43%) 2,800 64.39 0 0 23,100 26,500 19,700
29/06/2026 23,200 -0.3 (-1.28%) 2,625 60.76 100,000 2,350 23,500 27,000 20,000
26/06/2026 23,100 -1 (-4.15%) 3,290 77.21 0 0 24,100 27,700 20,500
25/06/2026 23,500 0.2 (0.86%) 2,289 55.14 0 0 23,300 26,700 19,900
24/06/2026 23,800 0 (0%) 6,105 142.32 0 0 23,800 27,300 20,300
23/06/2026 23,500 -1.5 (-6%) 9,858 234.7 0 0 25,000 28,700 21,300
22/06/2026 24,600 -0.5 (-1.99%) 1,264 31.63 0 0 25,100 28,800 21,400
19/06/2026 24,600 -1.3 (-5.02%) 10,136 254.87 0 0 25,900 29,700 22,100
18/06/2026 25,800 -0.4 (-1.53%) 4,409 114.4 0 0 26,200 30,100 22,300
17/06/2026 26,500 -0.1 (-0.38%) 12,812 336.14 0 0 26,600 30,500 22,700
16/06/2026 26,900 0.5 (1.89%) 5,757 153.16 0 0 26,400 30,300 22,500
15/06/2026 27,500 -0.2 (-0.72%) 18,950 500.92 0 0 27,700 31,800 23,600
12/06/2026 27,500 -1.8 (-6.14%) 11,287 312.94 0 0 29,300 33,600 25,000
11/06/2026 28,700 1.5 (5.51%) 38,166 1,119.4 0 0 27,200 31,200 23,200
10/06/2026 82,100 1.5 (1.86%) 31,099 2,535.99 0 0 80,600 92,600 68,600
09/06/2026 81,900 2.6 (3.28%) 36,590 2,947.74 960,000 72,000 79,300 91,100 67,500
08/06/2026 79,000 -1.3 (-1.62%) 17,203 1,364.51 0 0 80,300 92,300 68,300
05/06/2026 81,000 -0.8 (-0.98%) 18,613 1,495.25 0 0 81,800 94,000 69,600
04/06/2026 80,300 -2.3 (-2.78%) 16,824 1,376.02 0 0 82,600 94,900 70,300
03/06/2026 82,000 0 (0%) 19,678 1,625.37 0 0 82,000 94,300 69,700
02/06/2026 84,400 8.8 (11.64%) 58,582 4,805.1 0 0 75,600 86,900 64,300
01/06/2026 74,300 0.1 (0.13%) 2,300 173.94 0 0 74,200 85,300 63,100
29/05/2026 74,500 1.3 (1.78%) 4,206 311.96 0 0 73,200 84,100 62,300
28/05/2026 72,900 -0.7 (-0.95%) 4,020 294.46 0 0 73,600 84,600 62,600
27/05/2026 73,300 -2.7 (-3.55%) 5,200 382.57 0 0 76,000 87,400 64,600
26/05/2026 74,000 -4.5 (-5.73%) 6,927 526.62 0 0 78,500 90,200 66,800
25/05/2026 77,900 8.2 (11.76%) 18,032 1,415.48 0 0 69,700 80,100 59,300
22/05/2026 74,500 8 (12.03%) 14,769 1,029.49 0 0 66,500 76,400 56,600
21/05/2026 66,500 -1.6 (-2.35%) 5,000 332.45 0 0 68,100 78,300 57,900
20/05/2026 67,000 0.6 (0.9%) 700 47.65 0 0 66,400 76,300 56,500
19/05/2026 71,000 5.6 (8.56%) 1,065 70.67 0 0 65,400 75,200 55,600
18/05/2026 67,000 -0.9 (-1.33%) 1,223 79.97 0 0 67,900 78,000 57,800
15/05/2026 69,800 -4.2 (-5.68%) 300 20.38 0 0 74,000 85,100 62,900
14/05/2026 74,000 3.6 (5.11%) 111 8.19 0 0 70,400 80,900 59,900
13/05/2026 70,400 0 (0%) 2 0.14 0 0 70,400 80,900 59,900
12/05/2026 74,500 6.6 (9.72%) 401 28.22 0 0 67,900 78,000 57,800
11/05/2026 68,500 3.4 (5.22%) 5,201 353.06 0 0 65,100 74,800 55,400
08/05/2026 66,000 1 (1.54%) 1,300 84.65 0 0 65,000 74,700 55,300
07/05/2026 65,000 0 (0%) 2,900 188.5 0 0 65,000 74,700 55,300
06/05/2026 65,000 0 (0%) 9,400 611.05 0 0 65,000 74,700 55,300
05/05/2026 65,000 1.9 (3.01%) 2,306 149.91 0 0 63,100 72,500 53,700
04/05/2026 65,000 1.8 (2.85%) 1,619 102.1 0 0 63,200 72,600 53,800
29/04/2026 63,600 0.2 (0.32%) 10,701 676.45 0 0 63,400 72,900 53,900
28/04/2026 61,000 -3 (-4.69%) 1,000 63.4 0 0 64,000 73,600 54,400

Dữ liệu lịch sử - BSC

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