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 21,500 0 (0%) 42,100 899.58 0 0 21,500 23,000 20,000
27/10/2026 21,500 0.05 (0.23%) 66,400 1,426.73 0 0 21,450 22,950 19,950
26/10/2026 21,450 -0.15 (-0.69%) 33,400 718.76 0 0 21,600 23,100 20,100
23/10/2026 21,600 0.05 (0.23%) 24,100 520.4 0 0 21,550 23,050 20,050
22/10/2026 21,550 -0.05 (-0.23%) 35,200 762.45 0 0 21,600 23,100 20,100
21/10/2026 21,600 -0.05 (-0.23%) 99,600 2,151.36 0 0 21,650 23,150 20,150
20/10/2026 21,650 0 (0%) 34,000 731.92 0 0 21,650 23,150 20,150
19/10/2026 21,650 -0.05 (-0.23%) 18,200 395.42 0 0 21,700 23,200 20,200
16/10/2026 21,700 0 (0%) 34,100 744.34 0 0 21,700 23,200 20,200
15/10/2026 21,700 -0.1 (-0.46%) 44,400 960.71 0 0 21,800 23,300 20,300
14/10/2026 21,800 0.05 (0.23%) 53,200 1,154.72 0 0 21,750 23,250 20,250
13/10/2026 21,750 0 (0%) 43,400 943.41 0 0 21,750 23,250 20,250
12/10/2026 21,750 -0.15 (-0.68%) 42,500 922.53 0 0 21,900 23,400 20,400
09/10/2026 21,900 -0.1 (-0.45%) 36,800 804.56 0 0 22,000 23,500 20,500
08/10/2026 22,000 -0.1 (-0.45%) 50,700 1,118.73 0 0 22,100 23,600 20,600
07/10/2026 22,100 0.1 (0.45%) 41,400 913.15 0 0 22,000 23,500 20,500
06/10/2026 22,000 -0.25 (-1.12%) 72,100 1,597.07 0 0 22,250 23,800 20,700
05/10/2026 22,250 0.15 (0.68%) 36,100 802.06 0 0 22,100 23,600 20,600
02/10/2026 22,100 -0.3 (-1.34%) 87,100 1,921.77 0 0 22,400 23,950 20,850
01/10/2026 22,400 -0.45 (-1.97%) 101,700 2,283.14 0 0 22,850 24,400 21,300
30/09/2026 22,850 -0.9 (-3.79%) 116,900 2,733.55 0 0 23,750 25,400 22,100
29/09/2026 23,750 -0.85 (-3.46%) 174,500 4,164.09 0 0 24,600 26,300 22,900
28/09/2026 29,600 0.55 (1.89%) 372,200 10,943.15 0 0 29,050 31,050 27,050
25/09/2026 29,050 -0.45 (-1.53%) 186,500 5,430.92 0 0 29,500 31,550 27,450
24/09/2026 29,500 -0.4 (-1.34%) 115,700 3,422.75 0 0 29,900 31,950 27,850
23/09/2026 29,900 -0.2 (-0.66%) 183,900 5,529.61 0 0 30,100 32,200 28,000
22/09/2026 30,100 -0.05 (-0.17%) 97,000 2,930.62 0 0 30,150 32,250 28,050
21/09/2026 30,150 -0.45 (-1.47%) 124,100 3,766.48 0 0 30,600 32,700 28,500
18/09/2026 30,600 0.1 (0.33%) 97,000 2,960.62 0 0 30,500 32,600 28,400
17/09/2026 30,500 0.4 (1.33%) 117,800 3,572.17 0 0 30,100 32,200 28,000
16/09/2026 30,100 -0.2 (-0.66%) 55,200 1,668.81 0 0 30,300 32,400 28,200
15/09/2026 30,300 0.15 (0.5%) 66,900 2,024.48 0 0 30,150 32,250 28,050
14/09/2026 30,150 0.2 (0.67%) 138,600 4,204.6 0 0 29,950 32,000 27,900
11/09/2026 29,950 0.2 (0.67%) 108,700 3,274.62 0 0 29,750 31,800 27,700
10/09/2026 29,750 0.25 (0.85%) 46,100 1,368.05 0 0 29,500 31,550 27,450
09/09/2026 29,500 0.5 (1.72%) 93,700 2,777.46 0 0 29,000 31,000 27,000
08/09/2026 29,000 -0.25 (-0.85%) 28,100 816.09 0 0 29,250 31,250 27,250
07/09/2026 29,250 0.75 (2.63%) 52,200 1,512.77 0 0 28,500 30,450 26,550
04/09/2026 28,500 -0.05 (-0.18%) 34,600 972.91 0 0 28,550 30,500 26,600
03/09/2026 28,550 0.35 (1.24%) 28,100 799.73 0 0 28,200 30,150 26,250
28/08/2026 28,200 0.35 (1.26%) 18,200 510.16 0 0 27,850 29,750 25,950
27/08/2026 27,850 0.1 (0.36%) 8,500 235.83 0 0 27,750 29,650 25,850
26/08/2026 27,750 -0.2 (-0.72%) 21,500 595.14 0 0 27,950 29,900 26,000
25/08/2026 27,950 0.1 (0.36%) 23,800 661.7 0 0 27,850 29,750 25,950
24/08/2026 27,850 0.1 (0.36%) 12,600 349.86 0 0 27,750 29,650 25,850
21/08/2026 27,750 0.25 (0.91%) 33,200 919.76 0 0 27,500 29,400 25,600
20/08/2026 27,500 0.1 (0.36%) 4,100 112.64 0 0 27,400 29,300 25,500
19/08/2026 27,400 -0.3 (-1.08%) 19,200 524.77 0 0 27,700 29,600 25,800
18/08/2026 27,700 0.6 (2.21%) 12,800 354.01 0 0 27,100 28,950 25,250
17/08/2026 27,100 -1.15 (-4.07%) 37,700 1,013.98 0 0 28,250 30,200 26,300
14/08/2026 28,250 -0.1 (-0.35%) 13,700 388.64 0 0 28,350 30,300 26,400
13/08/2026 28,350 0.15 (0.53%) 17,700 501.44 0 0 28,200 30,150 26,250
12/08/2026 28,200 0 (0%) 12,500 355.65 0 0 28,200 30,150 26,250
11/08/2026 28,200 -0.45 (-1.57%) 14,600 413.24 0 0 28,650 30,650 26,650
10/08/2026 28,650 1.65 (6.11%) 68,500 1,922.29 0 0 27,000 28,850 25,150
07/08/2026 27,000 0 (0%) 29,600 799.88 0 0 27,000 28,850 25,150
06/08/2026 27,000 -0.2 (-0.74%) 4,800 130.58 0 0 27,200 29,100 25,300
05/08/2026 27,200 -0.4 (-1.45%) 19,600 534.44 0 0 27,600 29,500 25,700
04/08/2026 27,600 0.3 (1.1%) 6,300 173.63 0 0 27,300 29,200 25,400
03/08/2026 27,300 0.3 (1.11%) 16,700 458.11 0 0 27,000 28,850 25,150
31/07/2026 27,000 -0.2 (-0.74%) 27,000 733.63 0 0 27,200 29,100 25,300
30/07/2026 27,200 1 (3.82%) 33,800 909.42 0 0 26,200 28,000 24,400
29/07/2026 26,200 0 (0%) 15,400 403.12 0 0 26,200 28,000 24,400
28/07/2026 26,200 0.15 (0.58%) 15,500 402.92 0 0 26,050 27,850 24,250
27/07/2026 26,050 -0.05 (-0.19%) 18,400 481.03 0 0 26,100 27,900 24,300
24/07/2026 26,100 -0.25 (-0.95%) 30,200 784.37 0 0 26,350 28,150 24,550
23/07/2026 26,350 0.3 (1.15%) 52,500 1,367.26 0 0 26,050 27,850 24,250
22/07/2026 26,050 -1.75 (-6.29%) 109,000 2,884.62 0 0 27,800 29,700 25,900
21/07/2026 27,800 -0.95 (-3.3%) 47,500 1,332.99 0 0 28,750 30,750 26,750
20/07/2026 28,750 -0.5 (-1.71%) 34,000 985.47 0 0 29,250 31,250 27,250
17/07/2026 29,250 -0.2 (-0.68%) 14,600 428.39 0 0 29,450 31,500 27,400
16/07/2026 29,450 -0.05 (-0.17%) 19,700 577.69 0 0 29,500 31,550 27,450
15/07/2026 29,500 0.1 (0.34%) 15,100 444.72 0 0 29,400 31,450 27,350
14/07/2026 29,400 0.45 (1.55%) 26,400 773.53 0 0 28,950 30,950 26,950
13/07/2026 28,950 -1.1 (-3.66%) 64,000 1,873.57 0 0 30,050 32,150 27,950
10/07/2026 30,050 0 (0%) 14,100 424.27 0 0 30,050 32,150 27,950
09/07/2026 30,050 -0.25 (-0.83%) 32,200 970.76 0 0 30,300 32,400 28,200
08/07/2026 30,300 -0.25 (-0.82%) 45,100 1,370.99 0 0 30,550 32,650 28,450
07/07/2026 30,550 -0.2 (-0.65%) 34,200 1,046.79 0 0 30,750 32,900 28,600
06/07/2026 30,750 -0.35 (-1.13%) 34,000 1,051.94 0 0 31,100 33,250 28,950
03/07/2026 31,100 -0.2 (-0.64%) 24,100 750.64 0 0 31,300 33,450 29,150
02/07/2026 31,300 0.2 (0.64%) 12,600 394.66 0 0 31,100 33,250 28,950
01/07/2026 31,100 0 (0%) 18,700 582.55 0 0 31,100 33,250 28,950
30/06/2026 31,100 -0.1 (-0.32%) 26,300 818.94 0 0 31,200 33,350 29,050
29/06/2026 31,200 0.15 (0.48%) 30,700 958.24 0 0 31,050 33,200 28,900
26/06/2026 31,050 -0.4 (-1.27%) 23,200 721.65 0 0 31,450 33,650 29,250
25/06/2026 31,450 0.6 (1.94%) 57,600 1,793.86 0 0 30,850 33,000 28,700
24/06/2026 30,850 -0.2 (-0.64%) 24,700 764.74 0 0 31,050 33,200 28,900
23/06/2026 31,050 0 (0%) 111,400 3,461.27 0 0 31,050 33,200 28,900
22/06/2026 31,050 0 (0%) 20,100 625.39 0 0 31,050 33,200 28,900
19/06/2026 31,050 -0.45 (-1.43%) 63,700 1,988.14 0 0 31,500 33,700 29,300
18/06/2026 31,500 0 (0%) 35,100 1,106.85 0 0 31,500 33,700 29,300
17/06/2026 31,500 -0.4 (-1.25%) 62,200 1,968.58 0 0 31,900 34,100 29,700
16/06/2026 31,900 -0.25 (-0.78%) 43,600 1,391.46 0 0 32,150 34,400 29,900
15/06/2026 32,150 -0.15 (-0.46%) 51,400 1,648.16 0 0 32,300 34,550 30,050
12/06/2026 32,300 0 (0%) 8,200 266.06 0 0 32,300 34,550 30,050
11/06/2026 32,300 -0.1 (-0.31%) 7,500 243.41 0 0 32,400 34,650 30,150
10/06/2026 32,400 0.3 (0.93%) 23,000 741 0 0 32,100 34,300 29,900
09/06/2026 32,100 0.1 (0.31%) 6,800 217.95 0 0 32,000 34,200 29,800
08/06/2026 32,000 -0.1 (-0.31%) 12,700 405.41 0 0 32,100 34,300 29,900
05/06/2026 32,100 -0.35 (-1.08%) 9,500 305.45 0 0 32,450 34,700 30,200
04/06/2026 32,450 -0.1 (-0.31%) 8,100 261.35 0 0 32,550 34,800 30,300
03/06/2026 32,550 -0.1 (-0.31%) 16,700 543.55 0 0 32,650 34,900 30,400
02/06/2026 32,650 0.05 (0.15%) 24,800 808.32 0 0 32,600 34,850 30,350
01/06/2026 32,600 1.2 (3.82%) 29,000 935.26 0 0 31,400 33,550 29,250
29/05/2026 31,400 -0.6 (-1.88%) 90,900 2,877.08 0 0 32,000 34,200 29,800
28/05/2026 32,000 -0.65 (-1.99%) 67,600 2,188. 0 0 32,650 34,900 30,400
27/05/2026 32,650 -0.3 (-0.91%) 59,000 1,937.25 0 0 32,950 35,250 30,650
26/05/2026 32,950 -0.05 (-0.15%) 27,800 917.89 0 0 33,000 35,300 30,700
25/05/2026 33,000 -0.25 (-0.75%) 31,500 1,041.08 0 0 33,250 35,550 30,950
22/05/2026 33,250 0.15 (0.45%) 16,600 552.33 0 0 33,100 35,400 30,800
21/05/2026 33,100 0.25 (0.76%) 19,000 628.16 0 0 32,850 35,100 30,600
20/05/2026 32,850 -0.65 (-1.94%) 67,000 2,217.69 0 0 33,500 35,800 31,200
19/05/2026 33,500 -0.05 (-0.15%) 45,100 1,512.91 0 0 33,550 35,850 31,250
18/05/2026 33,550 -0.4 (-1.18%) 29,900 1,008.3 0 0 33,950 36,300 31,600
15/05/2026 33,950 0 (0%) 9,200 312.58 0 0 33,950 36,300 31,600
14/05/2026 33,950 0.05 (0.15%) 38,200 1,298.09 0 0 33,900 36,250 31,550
13/05/2026 33,900 -0.3 (-0.88%) 144,500 4,915.78 0 0 34,200 36,550 31,850
12/05/2026 34,200 -0.35 (-1.01%) 80,100 2,749.79 0 0 34,550 36,950 32,150
11/05/2026 34,550 -0.25 (-0.72%) 51,500 1,786.19 0 0 34,800 37,200 32,400
08/05/2026 34,800 0.05 (0.14%) 38,200 1,327.49 0 0 34,750 37,150 32,350
07/05/2026 34,750 -0.15 (-0.43%) 36,100 1,257.37 0 0 34,900 37,300 32,500
06/05/2026 34,900 0.05 (0.14%) 39,600 1,379.73 0 0 34,850 37,250 32,450
05/05/2026 34,850 0.05 (0.14%) 11,800 410.57 0 0 34,800 37,200 32,400
04/05/2026 34,800 -0.1 (-0.29%) 46,400 1,618.52 0 0 34,900 37,300 32,500
29/04/2026 34,900 -0.05 (-0.14%) 46,800 1,640.83 0 0 34,950 37,350 32,550
28/04/2026 34,950 0.4 (1.16%) 42,800 1,485.42 0 0 34,550 36,950 32,150

Dữ liệu lịch sử - BSC

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