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 32,800 0.05 (0.15%) 551,200 18,134.63 0 0 32,750 35,000 30,500
15/10/2026 32,750 0.15 (0.46%) 384,000 12,537.17 0 0 32,600 34,850 30,350
14/10/2026 32,600 -0.3 (-0.91%) 357,800 11,684.62 0 0 32,900 35,200 30,600
13/10/2026 32,900 -0.1 (-0.3%) 317,400 10,479.33 0 0 33,000 35,300 30,700
12/10/2026 33,000 -0.8 (-2.37%) 406,000 13,735.51 0 0 33,800 36,150 31,450
09/10/2026 33,800 1.3 (4%) 503,600 16,655.57 0 0 32,500 34,750 30,250
08/10/2026 32,500 -0.65 (-1.96%) 696,200 22,590.42 0 0 33,150 35,450 30,850
07/10/2026 33,150 -1.2 (-3.49%) 920,200 30,563.91 0 0 34,350 36,750 31,950
06/10/2026 34,350 -0.75 (-2.14%) 504,600 17,460.7 0 0 35,100 37,550 32,650
05/10/2026 35,100 -0.4 (-1.13%) 319,700 11,259.62 0 0 35,500 37,950 33,050
02/10/2026 35,500 0.1 (0.28%) 489,600 17,396.89 0 0 35,400 37,850 32,950
01/10/2026 35,400 -0.6 (-1.67%) 618,500 21,971.68 0 0 36,000 38,500 33,500
30/09/2026 36,000 -0.4 (-1.1%) 480,600 17,367.34 0 0 36,400 38,900 33,900
29/09/2026 36,400 -0.15 (-0.41%) 427,400 15,557.58 0 0 36,550 39,100 34,000
28/09/2026 36,550 0.6 (1.67%) 1,157,900 42,306.8 0 0 35,950 38,450 33,450
25/09/2026 35,950 0.65 (1.84%) 529,000 18,850.12 0 0 35,300 37,750 32,850
24/09/2026 35,300 -0.15 (-0.42%) 402,800 14,210.89 0 0 35,450 37,900 33,000
23/09/2026 35,450 -0.35 (-0.98%) 427,700 15,185.64 0 0 35,800 38,300 33,300
22/09/2026 35,800 0.45 (1.27%) 550,500 19,621.66 0 0 35,350 37,800 32,900
21/09/2026 35,350 -0.6 (-1.67%) 579,700 20,644.02 0 0 35,950 38,450 33,450
18/09/2026 35,950 0.65 (1.84%) 861,300 30,885.31 0 0 35,300 37,750 32,850
17/09/2026 35,300 0.3 (0.86%) 957,500 34,015.88 0 0 35,000 37,450 32,550
16/09/2026 35,000 -1.05 (-2.91%) 912,600 32,272.84 0 0 36,050 38,550 33,550
15/09/2026 36,050 -1.35 (-3.61%) 1,227,700 44,662.59 0 0 37,400 40,000 34,800
14/09/2026 37,400 -1.35 (-3.48%) 811,700 30,484.45 0 0 38,750 41,450 36,050
11/09/2026 46,750 -0.25 (-0.53%) 1,158,600 54,536.98 0 0 47,000 50,200 43,750
10/09/2026 47,000 0.4 (0.86%) 528,900 24,701.67 0 0 46,600 49,850 43,350
09/09/2026 46,600 0.95 (2.08%) 664,300 30,925.87 0 0 45,650 48,800 42,500
08/09/2026 45,650 -1.35 (-2.87%) 947,700 43,827.12 0 0 47,000 50,200 43,750
07/09/2026 47,000 -0.1 (-0.21%) 1,631,300 77,623.18 0 0 47,100 50,300 43,850
04/09/2026 47,100 2.2 (4.9%) 2,136,400 100,853.47 0 0 44,900 48,000 41,800
03/09/2026 44,900 1.9 (4.42%) 998,700 44,447.37 0 0 43,000 46,000 40,000
28/08/2026 43,000 -0.2 (-0.46%) 1,417,800 60,897.28 0 0 43,200 46,200 40,200
27/08/2026 43,200 -1.2 (-2.7%) 643,200 28,063.2 0 0 44,400 47,500 41,300
26/08/2026 44,400 -0.55 (-1.22%) 600,600 26,990.94 0 0 44,950 48,050 41,850
25/08/2026 44,950 1.05 (2.39%) 882,600 39,148.96 0 0 43,900 46,950 40,850
24/08/2026 43,900 0.85 (1.97%) 482,400 21,217.91 0 0 43,050 46,050 40,050
21/08/2026 43,050 1.65 (3.99%) 451,600 19,347.8 0 0 41,400 44,250 38,550
20/08/2026 41,400 0.15 (0.36%) 238,600 9,865.6 0 0 41,250 44,100 38,400
19/08/2026 41,250 -0.55 (-1.32%) 180,700 7,492.25 0 0 41,800 44,700 38,900
18/08/2026 41,800 0.6 (1.46%) 324,700 13,592.87 0 0 41,200 44,050 38,350
17/08/2026 41,200 -2 (-4.63%) 658,900 27,154.51 0 0 43,200 46,200 40,200
14/08/2026 43,200 -0.7 (-1.59%) 454,100 19,922.74 0 0 43,900 46,950 40,850
13/08/2026 43,900 0.1 (0.23%) 429,100 18,909.78 0 0 43,800 46,850 40,750
12/08/2026 43,800 -0.3 (-0.68%) 242,100 10,639.65 0 0 44,100 47,150 41,050
11/08/2026 44,100 0.5 (1.15%) 394,100 17,357.51 0 0 43,600 46,650 40,550
10/08/2026 43,600 -0.6 (-1.36%) 436,400 19,129.35 0 0 44,200 47,250 41,150
07/08/2026 44,200 0.85 (1.96%) 802,700 35,948.1 0 0 43,350 46,350 40,350
06/08/2026 43,350 2.8 (6.91%) 575,200 24,661.08 0 0 40,550 43,350 37,750
05/08/2026 40,550 0.95 (2.4%) 709,700 28,619.52 0 0 39,600 42,350 36,850
04/08/2026 39,600 0.2 (0.51%) 336,800 13,333.44 0 0 39,400 42,150 36,650
03/08/2026 39,400 0.3 (0.77%) 593,500 23,567.19 0 0 39,100 41,800 36,400
31/07/2026 39,100 0.05 (0.13%) 735,500 28,804.31 0 0 39,050 41,750 36,350
30/07/2026 39,050 1.2 (3.17%) 764,800 29,511.69 0 0 37,850 40,450 35,250
29/07/2026 37,850 1.1 (2.99%) 653,400 24,489.77 0 0 36,750 39,300 34,200
28/07/2026 36,750 0.75 (2.08%) 957,900 34,979.73 0 0 36,000 38,500 33,500
27/07/2026 36,000 -0.85 (-2.31%) 820,700 29,642.6 0 0 36,850 39,400 34,300
24/07/2026 36,850 -1.1 (-2.9%) 1,507,400 55,675.04 0 0 37,950 40,600 35,300
23/07/2026 37,950 -2.55 (-6.3%) 3,864,000 147,008.33 0 0 40,500 43,300 37,700
22/07/2026 40,500 -2.5 (-5.81%) 1,267,800 51,937.78 0 0 43,000 46,000 40,000
21/07/2026 43,000 0 (0%) 550,200 23,789.39 0 0 43,000 46,000 40,000
20/07/2026 43,000 -1.8 (-4.02%) 762,200 33,216.1 0 0 44,800 47,900 41,700
17/07/2026 44,800 0 (0%) 173,400 7,720.33 0 0 44,800 47,900 41,700
16/07/2026 44,800 -0.05 (-0.11%) 584,500 25,930.48 0 0 44,850 47,950 41,750
15/07/2026 44,850 -0.55 (-1.21%) 417,000 18,777.76 0 0 45,400 48,550 42,250
14/07/2026 45,400 0.1 (0.22%) 348,100 15,801.18 0 0 45,300 48,450 42,150
13/07/2026 45,300 -0.9 (-1.95%) 451,100 20,544.64 0 0 46,200 49,400 43,000
10/07/2026 46,200 -0.5 (-1.07%) 218,800 10,168.92 0 0 46,700 49,950 43,450
09/07/2026 46,700 0.15 (0.32%) 277,300 12,934.52 0 0 46,550 49,800 43,300
08/07/2026 46,550 0.7 (1.53%) 286,700 13,227.37 0 0 45,850 49,050 42,650
07/07/2026 45,850 -0.4 (-0.86%) 796,200 36,507.73 0 0 46,250 49,450 43,050
06/07/2026 46,250 -1.45 (-3.04%) 669,300 31,497.06 0 0 47,700 51,000 44,400
03/07/2026 47,700 -0.6 (-1.24%) 467,900 22,351.56 0 0 48,300 51,600 44,950
02/07/2026 48,300 0.4 (0.84%) 545,900 26,364.36 0 0 47,900 51,200 44,550
01/07/2026 47,900 0.1 (0.21%) 614,900 29,490.28 0 0 47,800 51,100 44,500
30/06/2026 47,800 -1 (-2.05%) 612,800 29,514.18 0 0 48,800 52,200 45,400
29/06/2026 48,800 1.05 (2.2%) 421,600 20,526.18 0 0 47,750 51,000 44,450
26/06/2026 47,750 -1 (-2.05%) 931,500 44,484.95 0 0 48,750 52,100 45,350
25/06/2026 48,750 -1.65 (-3.27%) 1,042,200 50,896.8 0 0 50,400 53,900 46,900
24/06/2026 50,400 -0.1 (-0.2%) 452,700 22,858.88 0 0 50,500 54,000 47,000
23/06/2026 50,500 -1 (-1.94%) 1,515,700 78,737.55 0 0 51,500 55,100 47,900
22/06/2026 51,500 3.1 (6.4%) 2,491,500 126,047.09 0 0 48,400 51,700 45,050
19/06/2026 48,400 0.6 (1.26%) 499,300 24,045.24 0 0 47,800 51,100 44,500
18/06/2026 47,800 -0.05 (-0.1%) 463,000 22,050.76 0 0 47,850 51,100 44,550
17/06/2026 47,850 -0.45 (-0.93%) 411,300 19,680.09 0 0 48,300 51,600 44,950
16/06/2026 48,300 0.45 (0.94%) 664,300 32,266.32 0 0 47,850 51,100 44,550
15/06/2026 47,850 2.1 (4.59%) 1,298,400 61,673.78 0 0 45,750 48,950 42,550
12/06/2026 45,750 0.6 (1.33%) 594,100 27,124.33 0 0 45,150 48,300 42,000
11/06/2026 45,150 0.3 (0.67%) 466,600 21,045.46 0 0 44,850 47,950 41,750
10/06/2026 44,850 -0.05 (-0.11%) 461,300 20,700.31 0 0 44,900 48,000 41,800
09/06/2026 44,900 -0.3 (-0.66%) 482,000 21,681.93 0 0 45,200 48,350 42,050
08/06/2026 45,200 -0.65 (-1.42%) 596,400 26,939.81 0 0 45,850 49,050 42,650
05/06/2026 45,850 0.45 (0.99%) 373,600 17,054.99 0 0 45,400 48,550 42,250
04/06/2026 45,400 -0.4 (-0.87%) 374,800 17,076.1 0 0 45,800 49,000 42,600
03/06/2026 45,800 0.1 (0.22%) 486,400 22,269.5 0 0 45,700 48,850 42,550
02/06/2026 45,700 0.85 (1.9%) 648,900 29,818.21 0 0 44,850 47,950 41,750
01/06/2026 44,850 -1.65 (-3.55%) 1,978,600 89,442.33 0 0 46,500 49,750 43,250
29/05/2026 46,500 -1.1 (-2.31%) 1,951,300 91,360.52 0 0 47,600 50,900 44,300
28/05/2026 47,600 -0.15 (-0.31%) 1,427,700 68,228.92 0 0 47,750 51,000 44,450
27/05/2026 47,750 -0.15 (-0.31%) 997,100 47,654.2 0 0 47,900 51,200 44,550
26/05/2026 47,900 -0.6 (-1.24%) 967,400 46,505.64 0 0 48,500 51,800 45,150
25/05/2026 48,500 0 (0%) 1,155,200 56,118.17 178,000 8,544 48,500 51,800 45,150
22/05/2026 48,500 0.5 (1.04%) 1,456,500 71,189.14 0 0 48,000 51,300 44,650
21/05/2026 48,000 -0.8 (-1.64%) 1,717,200 82,707.13 0 0 48,800 52,200 45,400
20/05/2026 48,800 -1.1 (-2.2%) 5,140,400 247,310.4 0 0 49,900 53,300 46,450
19/05/2026 49,900 -1.7 (-3.29%) 2,749,000 138,315.6 0 0 51,600 55,200 48,000
18/05/2026 51,600 0.1 (0.19%) 1,473,600 75,462.39 100,000 4,790 51,500 55,100 47,900
15/05/2026 51,500 0.7 (1.38%) 1,516,300 77,076.35 100,000 5,430 50,800 54,300 47,250
14/05/2026 50,800 1.3 (2.63%) 2,002,200 101,447.06 0 0 49,500 52,900 46,050
13/05/2026 49,500 1.6 (3.34%) 1,807,600 88,576.59 220,000 10,560 47,900 51,200 44,550
12/05/2026 47,900 -0.7 (-1.44%) 5,487,500 264,353.21 0 0 48,600 52,000 45,200
11/05/2026 48,600 -3.6 (-6.9%) 8,962,300 438,551.73 0 0 52,200 55,800 48,550
08/05/2026 52,200 -1.7 (-3.15%) 4,582,900 241,802.38 300,000 15,800 53,900 57,600 50,200
07/05/2026 53,900 -1.9 (-3.41%) 3,649,000 198,404.62 0 0 55,800 59,700 51,900
06/05/2026 55,800 2.8 (5.28%) 5,766,700 317,976.91 200,000 11,340 53,000 56,700 49,300
05/05/2026 53,000 -0.4 (-0.75%) 1,564,200 82,610.75 0 0 53,400 57,100 49,700
04/05/2026 53,400 -0.2 (-0.37%) 1,030,600 55,553.76 0 0 53,600 57,300 49,850
29/04/2026 53,600 1.3 (2.49%) 1,358,600 72,439.94 21,000 1,021.65 52,300 55,900 48,650
28/04/2026 52,300 -1 (-1.88%) 2,272,300 119,613.9 0 0 53,300 57,000 49,600
24/04/2026 53,300 -0.2 (-0.37%) 1,894,500 100,553.96 40,000 2,120 53,500 57,200 49,800
23/04/2026 53,500 -1.3 (-2.37%) 2,156,500 115,869.86 0 0 54,800 58,600 51,000
22/04/2026 54,800 1.5 (2.81%) 4,246,300 233,910.2 0 0 53,300 57,000 49,600
21/04/2026 53,300 0.2 (0.38%) 1,959,400 104,836.79 0 0 53,100 56,800 49,400
20/04/2026 53,100 -1.4 (-2.57%) 3,422,200 182,317.74 200,000 10,140 54,500 58,300 50,700
17/04/2026 54,500 -0.4 (-0.73%) 2,642,000 144,924.52 0 0 54,900 58,700 51,100
16/04/2026 54,900 0.3 (0.55%) 1,675,900 91,235.47 130,000 7,592 54,600 58,400 50,800

Dữ liệu lịch sử - BSC

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