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
20/08/2026 61,800 0 (0%) 5,000 309 0 0 61,800 66,100 57,500
19/08/2026 61,800 0.3 (0.49%) 170,300 10,525.02 69,200 4,290.4 61,500 65,800 57,200
18/08/2026 61,500 0 (0%) 167,000 10,307.72 0 0 61,500 65,800 57,200
17/08/2026 61,500 -0.5 (-0.81%) 285,900 17,667.11 0 0 62,000 66,300 57,700
14/08/2026 62,000 -0.3 (-0.48%) 247,000 15,411.99 0 0 62,300 66,600 58,000
13/08/2026 62,300 -1.2 (-1.89%) 260,400 16,419.1 0 0 63,500 67,900 59,100
12/08/2026 63,500 0.8 (1.28%) 209,200 13,303.09 0 0 62,700 67,000 58,400
11/08/2026 62,700 0.3 (0.48%) 289,700 18,250.98 0 0 62,400 66,700 58,100
10/08/2026 62,400 0.3 (0.48%) 248,500 15,572.56 0 0 62,100 66,400 57,800
07/08/2026 62,100 -0.1 (-0.16%) 317,900 19,867.2 0 0 62,200 66,500 57,900
06/08/2026 62,200 -1 (-1.58%) 321,800 20,024.36 0 0 63,200 67,600 58,800
05/08/2026 63,200 -0.4 (-0.63%) 405,300 25,781.41 0 0 63,600 68,000 59,200
04/08/2026 63,600 1 (1.6%) 415,500 26,062.96 250,000 15,195.75 62,600 66,900 58,300
03/08/2026 62,600 1.6 (2.62%) 502,300 31,144.56 0 0 61,000 65,200 56,800
31/07/2026 61,000 1.9 (3.21%) 718,500 43,266.21 0 0 59,100 63,200 55,000
30/07/2026 59,100 1.7 (2.96%) 576,600 33,774.83 0 0 57,400 61,400 53,400
29/07/2026 57,400 -0.2 (-0.35%) 217,600 12,437.83 0 0 57,600 61,600 53,600
28/07/2026 57,600 2.4 (4.35%) 462,600 26,349.07 0 0 55,200 59,000 51,400
27/07/2026 55,200 0.1 (0.18%) 533,400 30,248.24 0 0 55,100 58,900 51,300
24/07/2026 55,100 -1.8 (-3.16%) 291,600 16,181.57 0 0 56,900 60,800 53,000
23/07/2026 56,900 0.9 (1.61%) 458,000 25,739.02 0 0 56,000 59,900 52,100
22/07/2026 56,000 -2.6 (-4.44%) 661,800 37,777.15 0 0 58,600 62,700 54,500
21/07/2026 58,600 -0.5 (-0.85%) 322,400 19,035.44 0 0 59,100 63,200 55,000
20/07/2026 59,100 -4.4 (-6.93%) 713,500 43,278.59 0 0 63,500 67,900 59,100
17/07/2026 63,500 -2.7 (-4.08%) 426,800 27,506.62 0 0 66,200 70,800 61,600
16/07/2026 66,200 0.1 (0.15%) 493,000 32,028.5 0 0 66,100 70,700 61,500
15/07/2026 66,100 -1.4 (-2.07%) 259,100 17,280.6 0 0 67,500 72,200 62,800
14/07/2026 67,500 -0.1 (-0.15%) 473,900 31,730.88 0 0 67,600 72,300 62,900
13/07/2026 67,600 -1.2 (-1.74%) 792,900 53,474.6 0 0 68,800 73,600 64,000
10/07/2026 68,800 -0.7 (-1.01%) 540,900 37,251.93 0 0 69,500 74,300 64,700
09/07/2026 69,500 -1.5 (-2.11%) 588,300 40,971.28 0 0 71,000 75,900 66,100
08/07/2026 71,000 -0.7 (-0.98%) 469,700 33,141.42 0 0 71,700 76,700 66,700
07/07/2026 71,700 1.4 (1.99%) 804,500 56,141.64 0 0 70,300 75,200 65,400
06/07/2026 70,300 -1.7 (-2.36%) 977,200 69,465.5 0 0 72,000 77,000 67,000
03/07/2026 72,000 0 (0%) 485,000 34,830.81 0 0 72,000 77,000 67,000
02/07/2026 72,000 -0.5 (-0.69%) 888,300 63,590.5 0 0 72,500 77,500 67,500
01/07/2026 72,500 -0.2 (-0.28%) 353,800 25,492.61 0 0 72,700 77,700 67,700
30/06/2026 72,700 0.7 (0.97%) 378,000 27,460.8 0 0 72,000 77,000 67,000
29/06/2026 72,000 0.4 (0.56%) 666,400 48,089.13 0 0 71,600 76,600 66,600
26/06/2026 71,600 0 (0%) 150,100 10,695.06 0 0 71,600 76,600 66,600
25/06/2026 71,600 1.3 (1.85%) 308,500 21,967.6 20,000 1,420 70,300 75,200 65,400
24/06/2026 70,300 -1.1 (-1.54%) 532,200 37,488.5 0 0 71,400 76,300 66,500
23/06/2026 71,400 -1.1 (-1.52%) 412,700 29,506.88 0 0 72,500 77,500 67,500
22/06/2026 72,500 0 (0%) 397,000 28,540.9 0 0 72,500 77,500 67,500
19/06/2026 72,500 -0.5 (-0.68%) 194,000 14,080.33 0 0 73,000 78,100 67,900
18/06/2026 73,000 -0.6 (-0.82%) 382,900 27,927.67 0 0 73,600 78,700 68,500
17/06/2026 73,600 0.9 (1.24%) 560,900 41,141.61 0 0 72,700 77,700 67,700
16/06/2026 72,700 0.4 (0.55%) 569,400 41,117.47 0 0 72,300 77,300 67,300
15/06/2026 72,300 1.5 (2.12%) 577,600 41,357.6 0 0 70,800 75,700 65,900
12/06/2026 70,800 -0.8 (-1.12%) 514,900 36,570.94 0 0 71,600 76,600 66,600
11/06/2026 71,600 -0.2 (-0.28%) 447,600 31,793.79 0 0 71,800 76,800 66,800
10/06/2026 71,800 0.1 (0.14%) 390,500 27,979.01 0 0 71,700 76,700 66,700
09/06/2026 71,700 0.9 (1.27%) 367,300 26,091.23 0 0 70,800 75,700 65,900
08/06/2026 70,800 -1.9 (-2.61%) 388,700 27,686.26 0 0 72,700 77,700 67,700
05/06/2026 72,700 0.6 (0.83%) 594,500 43,005.69 0 0 72,100 77,100 67,100
04/06/2026 72,100 0.3 (0.42%) 421,200 30,188.36 0 0 71,800 76,800 66,800
03/06/2026 71,800 1.8 (2.57%) 586,200 41,444.5 20,000 1,420 70,000 74,900 65,100
02/06/2026 70,000 -2.2 (-3.05%) 582,200 41,244.02 0 0 72,200 77,200 67,200
01/06/2026 72,200 0.4 (0.56%) 270,800 19,457.35 0 0 71,800 76,800 66,800
29/05/2026 71,800 -0.4 (-0.55%) 667,500 47,745.4 0 0 72,200 77,200 67,200
28/05/2026 72,200 -1.6 (-2.17%) 678,900 49,056.57 0 0 73,800 78,900 68,700
27/05/2026 73,800 -0.3 (-0.4%) 1,092,500 79,573.67 0 0 74,100 79,200 69,000
26/05/2026 74,100 -0.1 (-0.13%) 455,700 33,693.63 0 0 74,200 79,300 69,100
25/05/2026 74,200 0.4 (0.54%) 406,200 30,076.58 0 0 73,800 78,900 68,700
22/05/2026 73,800 -0.6 (-0.81%) 557,400 40,958.04 0 0 74,400 79,600 69,200
21/05/2026 74,400 -0.3 (-0.4%) 674,000 49,800.55 0 0 74,700 79,900 69,500
20/05/2026 74,700 1.6 (2.19%) 1,013,700 74,406.59 0 0 73,100 78,200 68,000
19/05/2026 73,100 -0.1 (-0.14%) 2,725,000 197,441.55 0 0 73,200 78,300 68,100
18/05/2026 73,200 -3.4 (-4.44%) 1,882,200 138,724.54 0 0 76,600 81,900 71,300
15/05/2026 76,600 -1.1 (-1.42%) 1,334,100 100,939.98 99,600 7,524.68 77,700 83,100 72,300
14/05/2026 77,700 3.1 (4.16%) 1,648,800 126,153.02 0 0 74,600 79,800 69,400
13/05/2026 74,600 0.7 (0.95%) 1,080,300 80,837.92 0 0 73,900 79,000 68,800
12/05/2026 73,900 -2.1 (-2.76%) 1,752,400 130,853.12 0 0 76,000 81,300 70,700
11/05/2026 76,000 -0.8 (-1.04%) 1,713,000 131,364.75 0 0 76,800 82,100 71,500
08/05/2026 76,800 -3.8 (-4.71%) 4,977,700 382,032.07 96,000 7,680 80,600 86,200 75,000
07/05/2026 80,600 -6 (-6.93%) 2,707,700 231,369.77 0 0 86,600 92,600 80,600
06/05/2026 86,600 0.1 (0.12%) 705,200 61,680.04 0 0 86,500 92,500 80,500
05/05/2026 86,500 0.5 (0.58%) 590,600 50,717.28 0 0 86,000 92,000 80,000
04/05/2026 86,000 -0.8 (-0.92%) 905,600 78,775.84 0 0 86,800 92,800 80,800
29/04/2026 86,800 0.8 (0.93%) 920,700 80,582.6 0 0 86,000 92,000 80,000
28/04/2026 86,000 -1.2 (-1.38%) 918,800 78,735.5 0 0 87,200 93,300 81,100
24/04/2026 87,200 0.5 (0.58%) 874,500 75,846.56 0 0 86,700 92,700 80,700
23/04/2026 86,700 5.6 (6.91%) 2,035,000 171,367.31 0 0 81,100 86,700 75,500
22/04/2026 81,100 -0.2 (-0.25%) 573,000 46,507.87 0 0 81,300 86,900 75,700
21/04/2026 81,300 -1.7 (-2.05%) 784,100 64,473.28 100,000 8,194.7 83,000 88,800 77,200
20/04/2026 83,000 4.2 (5.33%) 1,544,600 127,098.69 0 0 78,800 84,300 73,300
17/04/2026 78,800 0.9 (1.16%) 480,100 38,020.48 0 0 77,900 83,300 72,500
16/04/2026 81,800 -0.4 (-0.49%) 531,100 43,643.1 0 0 82,200 87,900 76,500
15/04/2026 82,200 -1.6 (-1.91%) 547,500 45,483.94 0 0 83,800 89,600 78,000
14/04/2026 83,800 0.9 (1.09%) 659,300 55,161.14 0 0 82,900 88,700 77,100
13/04/2026 82,900 0.9 (1.1%) 483,200 40,033.8 0 0 82,000 87,700 76,300
10/04/2026 82,000 -0.9 (-1.09%) 542,600 44,920.17 0 0 82,900 88,700 77,100
09/04/2026 82,900 0.4 (0.48%) 930,200 77,276.22 0 0 82,500 88,200 76,800
08/04/2026 82,500 3 (3.77%) 847,900 69,421.73 0 0 79,500 85,000 74,000
07/04/2026 79,500 0.9 (1.15%) 367,100 29,069.99 0 0 78,600 84,100 73,100
06/04/2026 78,600 -1.4 (-1.75%) 458,300 36,309.21 0 0 80,000 85,600 74,400
03/04/2026 80,000 -2 (-2.44%) 1,171,000 94,293.22 0 0 82,000 87,700 76,300
02/04/2026 82,000 -2.2 (-2.61%) 1,531,700 127,564.19 0 0 84,200 90,000 78,400
01/04/2026 84,200 -1.2 (-1.41%) 905,000 77,749.1 0 0 85,400 91,300 79,500
31/03/2026 85,400 1.4 (1.67%) 1,006,500 86,334.35 100,000 8,582.1 84,000 89,800 78,200
30/03/2026 84,000 -1.7 (-1.98%) 735,900 62,021.05 0 0 85,700 91,600 79,800
27/03/2026 85,700 0.2 (0.23%) 862,500 73,170.79 0 0 85,500 91,400 79,600
26/03/2026 85,500 1.4 (1.66%) 1,215,600 103,285.5 76,100 6,467.36 84,100 89,900 78,300
25/03/2026 84,100 2.8 (3.44%) 982,200 81,963.95 0 0 81,300 86,900 75,700
24/03/2026 81,300 2.7 (3.44%) 574,400 46,364.37 0 0 78,600 84,100 73,100
23/03/2026 78,600 -4.4 (-5.3%) 694,200 55,458.71 0 0 83,000 88,800 77,200
20/03/2026 83,000 0.2 (0.24%) 1,053,900 88,123.01 0 0 82,800 88,500 77,100
19/03/2026 82,800 1.3 (1.6%) 965,900 79,138.8 20,000 1,516 81,500 87,200 75,800
18/03/2026 81,500 -1.5 (-1.81%) 497,200 40,435.18 0 0 83,000 88,800 77,200
17/03/2026 83,000 0.2 (0.24%) 715,600 59,788.67 0 0 82,800 88,500 77,100
16/03/2026 82,800 2.4 (2.99%) 885,600 72,217.88 0 0 80,400 86,000 74,800
13/03/2026 80,400 2.2 (2.81%) 602,900 47,901.19 0 0 78,200 83,600 72,800
12/03/2026 78,200 -1.8 (-2.25%) 827,300 65,770.08 0 0 80,000 85,600 74,400
11/03/2026 80,000 2 (2.56%) 561,300 44,674.22 0 0 78,000 83,400 72,600
10/03/2026 78,000 2.8 (3.72%) 1,107,000 85,392.93 0 0 75,200 80,400 70,000
09/03/2026 75,200 -5.6 (-6.93%) 915,500 68,879.19 0 0 80,800 86,400 75,200
06/03/2026 80,800 0.2 (0.25%) 802,400 64,447.31 0 0 80,600 86,200 75,000
05/03/2026 80,600 -3.2 (-3.82%) 1,139,400 93,614.13 0 0 83,800 89,600 78,000
04/03/2026 83,800 -2.5 (-2.9%) 1,845,400 152,415.02 0 0 86,300 92,300 80,300
03/03/2026 86,300 -1.7 (-1.93%) 917,200 79,598.2 0 0 88,000 94,100 81,900
02/03/2026 88,000 -0.6 (-0.68%) 1,610,900 141,240.07 0 0 88,600 94,800 82,400
27/02/2026 88,600 2.2 (2.55%) 1,399,100 124,352.97 0 0 86,400 92,400 80,400
26/02/2026 86,400 -0.4 (-0.46%) 456,500 39,364.37 0 0 86,800 92,800 80,800
25/02/2026 86,800 -0.9 (-1.03%) 832,200 72,979.02 0 0 87,700 93,800 81,600
24/02/2026 87,700 1.9 (2.21%) 1,214,000 105,136.2 0 0 85,800 91,800 79,800
23/02/2026 85,800 4.9 (6.06%) 1,045,000 87,717.45 0 0 80,900 86,500 75,300

Dữ liệu lịch sử - BSC

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