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
16/10/2026 16,700 -0.4 (-2.34%) 483,133 8,073.37 0 0 17,100 19,600 14,600
15/10/2026 17,100 0.1 (0.59%) 597,444 10,192.65 0 0 17,000 19,500 14,500
14/10/2026 17,100 0.6 (3.64%) 1,251,062 21,277.96 0 0 16,500 18,900 14,100
13/10/2026 16,300 -0.6 (-3.55%) 1,011,448 16,669.36 150,000 2,160 16,900 19,400 14,400
12/10/2026 16,800 -0.4 (-2.33%) 721,920 12,187.4 0 0 17,200 19,700 14,700
09/10/2026 17,100 0.3 (1.79%) 599,379 10,305.58 150,000 2,895 16,800 19,300 14,300
08/10/2026 17,300 1.8 (11.61%) 2,283,267 38,409.83 0 0 15,500 17,800 13,200
07/10/2026 15,600 0.1 (0.65%) 232,737 3,610.12 0 0 15,500 17,800 13,200
06/10/2026 15,700 0 (0%) 390,377 6,035.21 0 0 15,700 18,000 13,400
05/10/2026 15,700 -0.2 (-1.26%) 160,190 2,511.76 0 0 15,900 18,200 13,600
02/10/2026 15,800 -0.3 (-1.86%) 371,225 5,899.6 0 0 16,100 18,500 13,700
01/10/2026 16,000 -0.2 (-1.23%) 348,698 5,601.28 140,000 1,932 16,200 18,600 13,800
30/09/2026 16,200 -0.2 (-1.22%) 410,524 6,633.14 0 0 16,400 18,800 14,000
29/09/2026 16,300 -0.1 (-0.61%) 176,477 2,887.6 0 0 16,400 18,800 14,000
28/09/2026 16,500 -0.1 (-0.6%) 153,318 2,514.81 0 0 16,600 19,000 14,200
25/09/2026 16,600 0.1 (0.61%) 370,202 6,147.4 0 0 16,500 18,900 14,100
24/09/2026 16,400 -0.2 (-1.2%) 258,589 4,258.19 0 0 16,600 19,000 14,200
23/09/2026 16,600 -0.1 (-0.6%) 359,217 5,966.21 0 0 16,700 19,200 14,200
22/09/2026 16,700 0 (0%) 188,155 3,135.7 0 0 16,700 19,200 14,200
21/09/2026 16,800 -0.1 (-0.59%) 273,025 4,569.4 0 0 16,900 19,400 14,400
18/09/2026 16,900 -0.1 (-0.59%) 373,958 6,328.58 0 0 17,000 19,500 14,500
17/09/2026 17,100 -0.1 (-0.58%) 619,258 10,527.49 0 0 17,200 19,700 14,700
16/09/2026 17,000 0 (0%) 423,690 7,281.09 0 0 17,000 19,500 14,500
15/09/2026 17,100 0.2 (1.18%) 399,196 6,776.56 0 0 16,900 19,400 14,400
14/09/2026 16,900 -0.6 (-3.43%) 369,824 6,257.35 0 0 17,500 20,100 14,900
11/09/2026 17,200 -0.7 (-3.91%) 654,974 11,436.69 0 0 17,900 20,500 15,300
10/09/2026 17,900 -0.1 (-0.56%) 193,623 3,466.38 0 0 18,000 20,700 15,300
09/09/2026 17,900 -0.1 (-0.56%) 169,700 3,053.08 340,000 5,958 18,000 20,700 15,300
08/09/2026 18,000 0.1 (0.56%) 179,870 3,232.09 0 0 17,900 20,500 15,300
07/09/2026 17,800 -0.5 (-2.73%) 405,949 7,281.34 0 0 18,300 21,000 15,600
04/09/2026 18,200 -0.2 (-1.09%) 135,681 2,482.22 0 0 18,400 21,100 15,700
03/09/2026 18,500 0.6 (3.35%) 864,136 15,899.94 0 0 17,900 20,500 15,300
28/08/2026 17,900 -0.2 (-1.1%) 388,403 6,968.11 0 0 18,100 20,800 15,400
27/08/2026 18,000 -0.2 (-1.1%) 137,934 2,493.2 200,000 4,180 18,200 20,900 15,500
26/08/2026 18,200 -0.1 (-0.55%) 292,307 5,323.6 0 0 18,300 21,000 15,600
25/08/2026 18,200 0 (0%) 358,570 6,574.25 370,000 5,735 18,200 20,900 15,500
24/08/2026 18,200 0.2 (1.11%) 257,195 4,677.26 0 0 18,000 20,700 15,300
21/08/2026 18,200 0.4 (2.25%) 383,904 6,891.1 0 0 17,800 20,400 15,200
20/08/2026 17,800 -0.1 (-0.56%) 388,000 6,903.76 170,000 3,485 17,900 20,500 15,300
19/08/2026 17,900 -0.2 (-1.1%) 133,657 2,393.76 0 0 18,100 20,800 15,400
18/08/2026 18,100 0.1 (0.56%) 215,659 3,900.56 0 0 18,000 20,700 15,300
17/08/2026 18,200 0 (0%) 208,247 3,749.69 0 0 18,200 20,900 15,500
14/08/2026 18,100 -0.5 (-2.69%) 320,209 5,821.51 0 0 18,600 21,300 15,900
13/08/2026 18,400 -0.4 (-2.13%) 271,673 5,050.59 0 0 18,800 21,600 16,000
12/08/2026 18,800 0 (0%) 152,368 2,868.42 130,000 2,808 18,800 21,600 16,000
11/08/2026 18,700 -0.1 (-0.53%) 236,711 4,451.69 0 0 18,800 21,600 16,000
10/08/2026 19,000 0 (0%) 330,630 6,223.57 300,000 4,860 19,000 21,800 16,200
07/08/2026 18,800 -0.1 (-0.53%) 298,408 5,662.42 0 0 18,900 21,700 16,100
06/08/2026 18,800 -0.3 (-1.57%) 180,837 3,413.03 0 0 19,100 21,900 16,300
05/08/2026 19,200 0.3 (1.59%) 502,648 9,601.36 0 0 18,900 21,700 16,100
04/08/2026 19,000 0.5 (2.7%) 250,509 4,724.89 0 0 18,500 21,200 15,800
03/08/2026 18,500 0.3 (1.65%) 229,292 4,240.52 0 0 18,200 20,900 15,500
31/07/2026 18,100 -0.2 (-1.09%) 163,635 2,973.25 0 0 18,300 21,000 15,600
30/07/2026 18,300 0.4 (2.23%) 248,069 4,541.73 0 0 17,900 20,500 15,300
29/07/2026 17,900 0.1 (0.56%) 140,182 2,511.31 0 0 17,800 20,400 15,200
28/07/2026 18,000 -0.2 (-1.1%) 306,972 5,465.32 0 0 18,200 20,900 15,500
27/07/2026 18,100 -0.6 (-3.21%) 305,211 5,556.16 250,000 5,375 18,700 21,500 15,900
24/07/2026 18,800 0.1 (0.53%) 388,968 7,271.19 0 0 18,700 21,500 15,900
23/07/2026 18,900 -0.4 (-2.07%) 498,803 9,340.82 250,000 4,125 19,300 22,100 16,500
22/07/2026 18,900 -0.9 (-4.55%) 401,335 7,733.52 17,200 292.4 19,800 22,700 16,900
21/07/2026 19,900 -0.7 (-3.4%) 616,879 12,209.18 0 0 20,600 23,600 17,600
20/07/2026 20,600 -0.6 (-2.83%) 206,893 4,261.56 8,600 180.6 21,200 24,300 18,100
17/07/2026 21,300 0 (0%) 113,148 2,397.31 0 0 21,300 24,400 18,200
16/07/2026 21,600 0.1 (0.47%) 357,499 7,610.3 0 0 21,500 24,700 18,300
15/07/2026 21,300 -0.4 (-1.84%) 150,282 3,236.84 195,000 4,855.5 21,700 24,900 18,500
14/07/2026 21,800 0.3 (1.4%) 146,169 3,173.3 0 0 21,500 24,700 18,300
13/07/2026 21,600 -0.8 (-3.57%) 342,536 7,378.77 100,000 2,240 22,400 25,700 19,100
10/07/2026 22,300 0.3 (1.36%) 657,071 14,736.79 0 0 22,000 25,300 18,700
09/07/2026 22,200 0.9 (4.23%) 520,069 11,442.6 0 0 21,300 24,400 18,200
08/07/2026 21,600 0.6 (2.86%) 371,632 7,928.99 0 0 21,000 24,100 17,900
07/07/2026 21,000 -0.7 (-3.23%) 414,271 8,692.2 0 0 21,700 24,900 18,500
06/07/2026 21,500 -0.9 (-4.02%) 553,812 12,022.29 50,000 1,120 22,400 25,700 19,100
03/07/2026 22,300 -0.5 (-2.19%) 323,296 7,252.08 0 0 22,800 26,200 19,400
02/07/2026 22,700 0 (0%) 165,968 3,777.94 0 0 22,700 26,100 19,300
01/07/2026 22,800 0.1 (0.44%) 318,741 7,226.83 100,000 2,270 22,700 26,100 19,300
30/06/2026 22,800 -0.1 (-0.44%) 218,256 4,959.03 0 0 22,900 26,300 19,500
29/06/2026 22,800 -0.3 (-1.3%) 438,756 10,029.34 0 0 23,100 26,500 19,700
26/06/2026 23,200 -0.7 (-2.93%) 628,627 14,538.2 50,000 1,195 23,900 27,400 20,400
25/06/2026 23,900 -0.3 (-1.24%) 327,807 7,829.17 0 0 24,200 27,800 20,600
24/06/2026 25,800 -0.2 (-0.77%) 330,647 8,550.79 0 0 26,000 29,900 22,100
23/06/2026 25,900 -0.1 (-0.38%) 372,766 9,701.96 0 0 26,000 29,900 22,100
22/06/2026 26,100 0 (0%) 844,134 21,986.91 0 0 26,100 30,000 22,200
19/06/2026 26,100 -0.1 (-0.38%) 251,603 6,570.57 0 0 26,200 30,100 22,300
18/06/2026 26,200 0.2 (0.77%) 212,298 5,563.35 0 0 26,000 29,900 22,100
17/06/2026 26,200 0.4 (1.55%) 731,767 19,048.43 0 0 25,800 29,600 22,000
16/06/2026 25,800 0.1 (0.39%) 218,857 5,636.34 0 0 25,700 29,500 21,900
15/06/2026 25,800 0 (0%) 459,049 11,814.86 0 0 25,800 29,600 22,000
12/06/2026 25,800 0 (0%) 169,939 4,390.2 0 0 25,800 29,600 22,000
11/06/2026 25,700 0 (0%) 177,492 4,572.4 0 0 25,700 29,500 21,900
10/06/2026 25,800 0.1 (0.39%) 159,183 4,093.81 0 0 25,700 29,500 21,900
09/06/2026 25,800 -0.1 (-0.39%) 263,339 6,765.36 0 0 25,900 29,700 22,100
08/06/2026 25,800 -0.4 (-1.53%) 316,645 8,213.79 0 0 26,200 30,100 22,300
05/06/2026 26,100 0 (0%) 345,862 9,074.46 0 0 26,100 30,000 22,200
04/06/2026 26,300 0.5 (1.94%) 319,505 8,349.5 0 0 25,800 29,600 22,000
03/06/2026 25,800 0.1 (0.39%) 170,078 4,379.82 0 0 25,700 29,500 21,900
02/06/2026 25,700 -0.1 (-0.39%) 228,523 5,883.4 0 0 25,800 29,600 22,000
01/06/2026 25,900 0.1 (0.39%) 370,629 9,553.46 0 0 25,800 29,600 22,000
29/05/2026 25,900 -0.1 (-0.38%) 287,759 7,430.71 0 0 26,000 29,900 22,100
28/05/2026 25,900 -0.4 (-1.52%) 306,399 7,975.23 0 0 26,300 30,200 22,400
27/05/2026 26,400 0.3 (1.15%) 116,944 3,078.47 0 0 26,100 30,000 22,200
26/05/2026 26,300 0 (0%) 326,581 8,526.31 150,000 4,485 26,300 30,200 22,400
25/05/2026 26,300 -0.1 (-0.38%) 298,741 7,850.22 0 0 26,400 30,300 22,500
22/05/2026 26,400 0 (0%) 350,138 9,236.75 0 0 26,400 30,300 22,500
21/05/2026 26,400 0 (0%) 124,906 3,300.89 0 0 26,400 30,300 22,500
20/05/2026 26,700 -0.4 (-1.48%) 664,292 17,524.31 0 0 27,100 31,100 23,100
19/05/2026 26,900 -0.2 (-0.74%) 657,529 17,805.61 0 0 27,100 31,100 23,100
18/05/2026 27,300 0.6 (2.25%) 1,149,936 31,170.78 10,000 227 26,700 30,700 22,700
15/05/2026 26,800 0 (0%) 377,434 10,064.9 0 0 26,800 30,800 22,800
14/05/2026 26,700 -0.1 (-0.37%) 254,786 6,818.37 0 0 26,800 30,800 22,800
13/05/2026 26,700 0.3 (1.14%) 711,290 19,029.24 0 0 26,400 30,300 22,500
12/05/2026 26,400 0.1 (0.38%) 302,348 7,976.98 0 0 26,300 30,200 22,400
11/05/2026 26,400 0.4 (1.54%) 918,035 24,134.65 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 296,740 7,724.65 0 0 26,000 29,900 22,100
07/05/2026 26,000 -0.2 (-0.76%) 310,724 8,094.3 0 0 26,200 30,100 22,300
06/05/2026 26,300 0.3 (1.15%) 260,431 6,810.3 0 0 26,000 29,900 22,100
05/05/2026 26,300 0.3 (1.15%) 425,757 11,057.58 0 0 26,000 29,900 22,100
04/05/2026 26,000 -0.2 (-0.76%) 349,987 9,101.38 0 0 26,200 30,100 22,300
29/04/2026 26,400 0.6 (2.33%) 344,692 9,043.64 0 0 25,800 29,600 22,000
28/04/2026 25,600 -0.8 (-3.03%) 615,826 15,875.29 0 0 26,400 30,300 22,500
24/04/2026 26,300 -0.4 (-1.5%) 440,221 11,620.91 0 0 26,700 30,700 22,700
23/04/2026 26,700 -0.6 (-2.2%) 1,139,654 30,440.93 0 0 27,300 31,300 23,300
22/04/2026 27,100 -0.5 (-1.81%) 476,856 12,995.84 0 0 27,600 31,700 23,500
21/04/2026 27,300 -0.6 (-2.15%) 930,859 25,678.48 0 0 27,900 32,000 23,800
20/04/2026 27,800 -0.2 (-0.71%) 430,495 11,999.3 0 0 28,000 32,200 23,800
17/04/2026 28,000 0.1 (0.36%) 528,478 14,785.22 0 0 27,900 32,000 23,800

Dữ liệu lịch sử - BSC

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