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
09/10/2026 34,850 0.45 (1.31%) 2,688,500 92,062.17 0 0 34,400 36,800 32,000
08/10/2026 34,400 0.2 (0.58%) 3,514,500 121,340.09 0 0 34,200 36,550 31,850
07/10/2026 34,200 0.5 (1.48%) 2,140,500 72,333.01 0 0 33,700 36,050 31,350
06/10/2026 33,700 1.2 (3.69%) 3,397,300 111,399.5 260,000 8,580 32,500 34,750 30,250
05/10/2026 32,500 -0.25 (-0.76%) 1,846,700 60,273.52 50,000 1,675 32,750 35,000 30,500
02/10/2026 32,750 -0.95 (-2.82%) 3,095,500 102,211.47 260,000 8,580 33,700 36,050 31,350
01/10/2026 33,700 0.2 (0.6%) 1,621,700 54,648.36 0 0 33,500 35,800 31,200
30/09/2026 33,500 -1.35 (-3.87%) 3,637,300 123,949.85 50,000 1,675 34,850 37,250 32,450
29/09/2026 34,850 -0.35 (-0.99%) 1,915,000 67,254.87 0 0 35,200 37,650 32,750
28/09/2026 35,200 0.9 (2.62%) 4,506,800 155,651.68 0 0 34,300 36,700 31,900
25/09/2026 34,300 0.3 (0.88%) 3,200,400 109,456.81 0 0 34,000 36,350 31,650
24/09/2026 34,000 -0.5 (-1.45%) 3,446,700 118,718.36 0 0 34,500 36,900 32,100
23/09/2026 34,500 0.55 (1.62%) 3,782,500 129,087.17 0 0 33,950 36,300 31,600
22/09/2026 33,950 0.25 (0.74%) 2,762,100 93,386.99 0 0 33,700 36,050 31,350
21/09/2026 33,700 0.65 (1.97%) 3,145,900 105,240.42 0 0 33,050 35,350 30,750
18/09/2026 33,050 0.25 (0.76%) 3,695,500 122,417.61 0 0 32,800 35,050 30,550
17/09/2026 32,800 -0.6 (-1.8%) 2,800,200 92,524.59 0 0 33,400 35,700 31,100
16/09/2026 33,400 -0.4 (-1.18%) 3,447,000 116,347.65 0 0 33,800 36,150 31,450
15/09/2026 33,800 1.35 (4.16%) 4,913,100 163,981.99 0 0 32,450 34,700 30,200
14/09/2026 32,450 -0.05 (-0.15%) 2,600,900 84,022.13 0 0 32,500 34,750 30,250
11/09/2026 32,500 0 (0%) 4,512,500 147,965.31 0 0 32,500 34,750 30,250
10/09/2026 32,500 -0.15 (-0.46%) 2,906,900 95,154.6 0 0 32,650 34,900 30,400
09/09/2026 32,650 -0.1 (-0.31%) 3,045,500 100,061.7 0 0 32,750 35,000 30,500
08/09/2026 32,750 0.95 (2.99%) 5,899,800 192,326.67 0 0 31,800 34,000 29,600
07/09/2026 31,800 -0.75 (-2.3%) 2,574,200 82,551.52 0 0 32,550 34,800 30,300
04/09/2026 32,550 -0.05 (-0.15%) 3,346,700 108,014.42 0 0 32,600 34,850 30,350
03/09/2026 32,600 1.75 (5.67%) 8,068,300 258,786.43 0 0 30,850 33,000 28,700
28/08/2026 30,850 -0.15 (-0.48%) 1,586,400 49,087.82 0 0 31,000 33,150 28,850
27/08/2026 31,000 -0.25 (-0.8%) 1,029,100 31,927.91 0 0 31,250 33,400 29,100
26/08/2026 31,250 0.4 (1.3%) 2,346,900 72,650.59 0 0 30,850 33,000 28,700
25/08/2026 30,850 -0.6 (-1.91%) 3,297,200 102,447.7 0 0 31,450 33,650 29,250
24/08/2026 31,450 0.05 (0.16%) 3,739,600 118,475.5 233,100 7,727.58 31,400 33,550 29,250
21/08/2026 31,400 0.1 (0.32%) 3,376,500 105,901.55 0 0 31,300 33,450 29,150
20/08/2026 31,300 0.8 (2.62%) 3,326,800 102,073.12 180,000 5,112 30,500 32,600 28,400
19/08/2026 30,500 -0.2 (-0.65%) 772,000 23,618.88 0 0 30,700 32,800 28,600
18/08/2026 30,700 0.15 (0.49%) 2,757,000 85,200.83 0 0 30,550 32,650 28,450
17/08/2026 30,550 0.05 (0.16%) 819,900 24,981.22 0 0 30,500 32,600 28,400
14/08/2026 30,500 -0.3 (-0.97%) 2,480,900 75,932.81 0 0 30,800 32,950 28,650
13/08/2026 30,800 -0.55 (-1.75%) 2,168,900 67,511.14 0 0 31,350 33,500 29,200
12/08/2026 31,350 -0.15 (-0.48%) 1,829,900 57,409.5 0 0 31,500 33,700 29,300
11/08/2026 31,500 -0.35 (-1.1%) 2,601,000 82,643.9 0 0 31,850 34,050 29,650
10/08/2026 31,850 0.25 (0.79%) 1,719,300 54,848.86 0 0 31,600 33,800 29,400
07/08/2026 31,600 0.75 (2.43%) 4,022,800 126,757.76 0 0 30,850 33,000 28,700
06/08/2026 30,850 -0.35 (-1.12%) 1,617,100 49,873.91 0 0 31,200 33,350 29,050
05/08/2026 31,200 0.25 (0.81%) 2,447,200 75,736.3 0 0 30,950 33,100 28,800
04/08/2026 30,950 -0.1 (-0.32%) 1,239,400 38,468.21 0 0 31,050 33,200 28,900
03/08/2026 31,050 0.35 (1.14%) 2,064,100 64,255.56 0 0 30,700 32,800 28,600
31/07/2026 30,700 -0.55 (-1.76%) 1,444,500 44,699.93 0 0 31,250 33,400 29,100
30/07/2026 31,250 0.55 (1.79%) 1,839,200 57,417.06 1,300,000 40,597.7 30,700 32,800 28,600
29/07/2026 30,700 0.4 (1.32%) 1,368,100 42,052.68 0 0 30,300 32,400 28,200
28/07/2026 30,300 1.3 (4.48%) 2,133,000 63,451.55 200,000 6,000 29,000 31,000 27,000
27/07/2026 29,000 -0.55 (-1.86%) 1,703,400 49,622.81 0 0 29,550 31,600 27,500
24/07/2026 29,550 -0.15 (-0.51%) 1,503,500 44,689.4 200,000 5,530 29,700 31,750 27,650
23/07/2026 29,700 0.8 (2.77%) 2,087,800 61,047.17 0 0 28,900 30,900 26,900
22/07/2026 28,900 -1 (-3.34%) 3,023,900 88,808.84 0 0 29,900 31,950 27,850
21/07/2026 29,900 -0.35 (-1.16%) 3,259,300 99,000.7 369,900 11,966.27 30,250 32,350 28,150
20/07/2026 30,250 -1.45 (-4.57%) 2,474,700 76,845.21 0 0 31,700 33,900 29,500
17/07/2026 31,700 -0.7 (-2.16%) 1,103,900 35,128.2 0 0 32,400 34,650 30,150
16/07/2026 32,400 -0.55 (-1.67%) 1,950,800 62,479.07 0 0 32,950 35,250 30,650
15/07/2026 32,950 -0.7 (-2.08%) 1,267,200 42,046.3 0 0 33,650 36,000 31,300
14/07/2026 33,650 1.1 (3.38%) 2,667,300 88,989.88 0 0 32,550 34,800 30,300
13/07/2026 32,550 -0.25 (-0.76%) 2,266,900 73,290.45 0 0 32,800 35,050 30,550
10/07/2026 32,800 -0.95 (-2.81%) 2,460,100 81,507.88 0 0 33,750 36,100 31,400
09/07/2026 33,750 -0.9 (-2.6%) 3,371,200 115,175.56 0 0 34,650 37,050 32,250
08/07/2026 36,650 1.55 (4.42%) 5,137,200 185,813.83 0 0 35,100 37,550 32,650
07/07/2026 35,100 0.55 (1.59%) 1,173,500 40,793.01 0 0 34,550 36,950 32,150
06/07/2026 34,550 -0.8 (-2.26%) 3,157,500 110,369.73 0 0 35,350 37,800 32,900
03/07/2026 35,350 -0.05 (-0.14%) 1,804,700 63,898.28 0 0 35,400 37,850 32,950
02/07/2026 35,400 -0.15 (-0.42%) 859,100 30,464.32 0 0 35,550 38,000 33,100
01/07/2026 35,550 0.35 (0.99%) 1,140,500 40,521.95 0 0 35,200 37,650 32,750
30/06/2026 35,200 0 (0%) 1,497,300 52,845.62 0 0 35,200 37,650 32,750
29/06/2026 35,200 0.45 (1.29%) 2,695,500 95,168.04 0 0 34,750 37,150 32,350
26/06/2026 34,750 -0.15 (-0.43%) 2,208,500 77,148.93 0 0 34,900 37,300 32,500
25/06/2026 34,900 -0.55 (-1.55%) 2,142,000 75,237.39 0 0 35,450 37,900 33,000
24/06/2026 35,450 -0.35 (-0.98%) 1,928,400 68,600.83 0 0 35,800 38,300 33,300
23/06/2026 35,800 -1.1 (-2.98%) 3,776,700 136,820.85 0 0 36,900 39,450 34,350
22/06/2026 36,900 0.3 (0.82%) 1,750,800 64,461.36 0 0 36,600 39,150 34,050
19/06/2026 36,600 -0.15 (-0.41%) 1,886,200 69,092.47 0 0 36,750 39,300 34,200
18/06/2026 36,750 0.45 (1.24%) 2,379,200 87,472.82 0 0 36,300 38,800 33,800
17/06/2026 36,300 -0.2 (-0.55%) 3,914,600 142,297.94 0 0 36,500 39,050 33,950
16/06/2026 36,500 -0.7 (-1.88%) 5,522,600 202,333.53 0 0 37,200 39,800 34,600
15/06/2026 37,200 -1 (-2.62%) 3,546,200 132,774.76 0 0 38,200 40,850 35,550
12/06/2026 38,200 0.35 (0.92%) 1,880,800 71,257.56 0 0 37,850 40,450 35,250
11/06/2026 37,850 0.3 (0.8%) 1,401,900 53,038.24 0 0 37,550 40,150 34,950
10/06/2026 37,550 0.35 (0.94%) 1,387,500 51,758.74 0 0 37,200 39,800 34,600
09/06/2026 37,200 -0.3 (-0.8%) 2,112,300 79,198.09 0 0 37,500 40,100 34,900
08/06/2026 37,500 -1.2 (-3.1%) 1,826,600 69,521.69 0 0 38,700 41,400 36,000
05/06/2026 38,700 -0.35 (-0.9%) 1,371,200 53,325.92 0 0 39,050 41,750 36,350
04/06/2026 39,050 -0.15 (-0.38%) 1,233,000 48,510.49 0 0 39,200 41,900 36,500
03/06/2026 39,200 0.45 (1.16%) 1,317,600 51,241.17 0 0 38,750 41,450 36,050
02/06/2026 38,750 -0.3 (-0.77%) 1,743,900 67,983.54 0 0 39,050 41,750 36,350
01/06/2026 39,050 -0.75 (-1.88%) 2,803,800 110,188.61 0 0 39,800 42,550 37,050
29/05/2026 39,800 -0.4 (-1.%) 2,667,100 106,273.39 0 0 40,200 43,000 37,400
28/05/2026 40,200 -0.45 (-1.11%) 2,037,100 82,148.39 0 0 40,650 43,450 37,850
27/05/2026 40,650 -0.05 (-0.12%) 1,044,600 42,590.04 0 0 40,700 43,500 37,900
26/05/2026 40,700 0.35 (0.87%) 1,145,800 46,532.71 0 0 40,350 43,150 37,550
25/05/2026 40,350 -1.25 (-3.%) 3,086,200 125,243.22 0 0 41,600 44,500 38,700
22/05/2026 41,600 0.15 (0.36%) 1,277,100 53,118.97 0 0 41,450 44,350 38,550
21/05/2026 41,450 -0.8 (-1.89%) 1,629,600 67,743.18 0 0 42,250 45,200 39,300
20/05/2026 42,250 -0.25 (-0.59%) 3,879,400 161,317.47 0 0 42,500 45,450 39,550
19/05/2026 42,500 -2.5 (-5.56%) 4,988,900 216,679.78 0 0 45,000 48,150 41,850
18/05/2026 45,000 1.25 (2.86%) 5,928,700 266,167.62 255,000 11,156.25 43,750 46,800 40,700
15/05/2026 43,750 0.7 (1.63%) 2,916,200 125,920.55 0 0 43,050 46,050 40,050
14/05/2026 43,050 -0.45 (-1.03%) 1,989,000 86,309.2 0 0 43,500 46,500 40,500
13/05/2026 43,500 0.05 (0.12%) 5,862,600 257,921.13 0 0 43,450 46,450 40,450
12/05/2026 43,450 0.55 (1.28%) 3,881,600 166,690.31 0 0 42,900 45,900 39,900
11/05/2026 42,900 2.7 (6.72%) 4,697,700 196,268.26 0 0 40,200 43,000 37,400
08/05/2026 40,200 -0.9 (-2.19%) 3,395,000 137,581.84 0 0 41,100 43,950 38,250
07/05/2026 41,100 -1.5 (-3.52%) 5,118,200 212,884.76 0 0 42,600 45,550 39,650
06/05/2026 42,600 0 (0%) 1,296,400 55,073.55 292,000 12,402.99 42,600 45,550 39,650
05/05/2026 42,600 0.55 (1.31%) 2,580,200 108,660.03 0 0 42,050 44,950 39,150
04/05/2026 42,050 -0.65 (-1.52%) 2,910,000 123,466.15 0 0 42,700 45,650 39,750
29/04/2026 42,700 2.35 (5.82%) 3,723,300 154,335.64 0 0 40,350 43,150 37,550
28/04/2026 40,350 -1.3 (-3.12%) 3,534,400 144,397.38 0 0 41,650 44,550 38,750
24/04/2026 41,650 -1.75 (-4.03%) 6,073,700 256,340.82 0 0 43,400 46,400 40,400
23/04/2026 43,400 -1.45 (-3.23%) 5,563,500 245,446.82 0 0 44,850 47,950 41,750
22/04/2026 44,850 0.1 (0.22%) 2,378,800 107,686.57 0 0 44,750 47,850 41,650
21/04/2026 44,750 -0.25 (-0.56%) 2,360,700 106,310.18 0 0 45,000 48,150 41,850
20/04/2026 45,000 -0.4 (-0.88%) 2,813,900 127,646.75 0 0 45,400 48,550 42,250
17/04/2026 45,400 0.9 (2.02%) 3,867,400 176,975.27 20,000 896 44,500 47,600 41,400
16/04/2026 44,500 0.05 (0.11%) 3,994,300 179,047.46 189,000 8,883 44,450 47,550 41,350
15/04/2026 44,450 -1.55 (-3.37%) 5,240,700 236,814.96 135,400 6,661.68 46,000 49,200 42,800
14/04/2026 46,000 -1 (-2.13%) 3,236,900 149,220.46 213,800 10,021.62 47,000 50,200 43,750
13/04/2026 47,000 0.45 (0.97%) 3,176,300 148,805.09 30,000 1,410 46,550 49,800 43,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Liên kết nhanh