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
14/08/2026 48,950 0 (0%) 0 0 0 0 48,950 0 0
13/08/2026 48,950 -0.45 (-0.91%) 3,100 152.52 0 0 49,400 52,800 45,950
12/08/2026 49,400 0.8 (1.65%) 30,900 1,524.19 0 0 48,600 52,000 45,200
11/08/2026 48,600 -0.3 (-0.61%) 13,800 672.86 0 0 48,900 52,300 45,500
10/08/2026 48,900 -0.1 (-0.2%) 52,000 2,537.69 0 0 49,000 52,400 45,600
07/08/2026 49,000 1 (2.08%) 39,200 1,917.89 0 0 48,000 51,300 44,650
06/08/2026 48,000 0 (0%) 3,400 162.83 0 0 48,000 51,300 44,650
05/08/2026 48,000 -0.1 (-0.21%) 49,400 2,386.75 0 0 48,100 51,400 44,750
04/08/2026 48,100 0.45 (0.94%) 13,400 645.56 0 0 47,650 50,900 44,350
03/08/2026 47,650 -0.7 (-1.45%) 69,600 3,386.08 0 0 48,350 51,700 45,000
31/07/2026 48,350 0.95 (2.%) 27,300 1,311.01 0 0 47,400 50,700 44,100
30/07/2026 47,400 0 (0%) 71,800 3,383.12 0 0 47,400 50,700 44,100
29/07/2026 47,400 0.3 (0.64%) 4,900 231.32 0 0 47,100 50,300 43,850
28/07/2026 47,100 -0.25 (-0.53%) 22,300 1,069.75 0 0 47,350 50,600 44,050
27/07/2026 47,350 -0.15 (-0.32%) 4,200 204.85 0 0 47,500 50,800 44,200
24/07/2026 47,500 0 (0%) 26,500 1,280.26 0 0 47,500 50,800 44,200
23/07/2026 47,500 -0.1 (-0.21%) 37,900 1,821.82 0 0 47,600 50,900 44,300
22/07/2026 47,600 -0.7 (-1.45%) 23,300 1,125.87 0 0 48,300 51,600 44,950
21/07/2026 48,300 -0.05 (-0.1%) 42,700 2,083.28 0 0 48,350 51,700 45,000
20/07/2026 48,350 0.05 (0.1%) 37,800 1,825.14 0 0 48,300 51,600 44,950
17/07/2026 48,300 0.95 (2.01%) 9,400 452.55 0 0 47,350 50,600 44,050
16/07/2026 47,350 0.25 (0.53%) 18,500 870.52 0 0 47,100 50,300 43,850
15/07/2026 47,100 0.3 (0.64%) 19,800 946.87 0 0 46,800 50,000 43,550
14/07/2026 46,800 1 (2.18%) 10,300 481.91 0 0 45,800 49,000 42,600
13/07/2026 45,800 -2.18 (-4.53%) 32,600 1,520.92 0 0 47,975 51,300 44,650
10/07/2026 51,000 -0.1 (-0.2%) 18,700 955.17 0 0 51,100 54,600 47,550
09/07/2026 51,100 -0.1 (-0.2%) 12,400 634.89 0 0 51,200 54,700 47,650
08/07/2026 51,200 -0.5 (-0.97%) 48,500 2,485.56 0 0 51,700 55,300 48,100
07/07/2026 51,700 -0.3 (-0.58%) 33,900 1,761 0 0 52,000 55,600 48,400
06/07/2026 52,000 -0.5 (-0.95%) 26,800 1,400.9 0 0 52,500 56,100 48,850
03/07/2026 52,500 0.3 (0.57%) 45,600 2,403.89 0 0 52,200 55,800 48,550
02/07/2026 52,200 0.7 (1.36%) 34,200 1,781.99 0 0 51,500 55,100 47,900
01/07/2026 51,500 0.7 (1.38%) 29,600 1,519.48 0 0 50,800 54,300 47,250
30/06/2026 50,800 0.4 (0.79%) 11,400 580 0 0 50,400 53,900 46,900
29/06/2026 50,400 0 (0%) 15,100 764.43 0 0 50,400 53,900 46,900
26/06/2026 50,400 -1 (-1.95%) 17,300 878.09 0 0 51,400 54,900 47,850
25/06/2026 51,400 0.9 (1.78%) 39,500 2,045.79 0 0 50,500 54,000 47,000
24/06/2026 50,500 -0.1 (-0.2%) 14,100 713 0 0 50,600 54,100 47,100
23/06/2026 50,600 1.8 (3.69%) 82,000 4,100.25 0 0 48,800 52,200 45,400
22/06/2026 48,800 -0.15 (-0.31%) 13,000 635.74 0 0 48,950 52,300 45,550
19/06/2026 48,950 0 (0%) 39,300 1,940.85 0 0 48,950 52,300 45,550
18/06/2026 48,950 0.05 (0.1%) 14,700 725.6 0 0 48,900 52,300 45,500
17/06/2026 48,900 0.5 (1.03%) 48,600 2,402.07 0 0 48,400 51,700 45,050
16/06/2026 48,400 0.3 (0.62%) 14,000 672.69 0 0 48,100 51,400 44,750
15/06/2026 48,100 0.2 (0.42%) 10,400 502.27 0 0 47,900 51,200 44,550
12/06/2026 47,900 0.35 (0.74%) 26,300 1,261.64 0 0 47,550 50,800 44,250
11/06/2026 47,550 -0.3 (-0.63%) 9,800 466.07 0 0 47,850 51,100 44,550
10/06/2026 47,850 -0.15 (-0.31%) 6,400 306.29 0 0 48,000 51,300 44,650
09/06/2026 48,000 0.3 (0.63%) 13,900 666.32 0 0 47,700 51,000 44,400
08/06/2026 47,700 -0.65 (-1.34%) 41,700 2,009.16 0 0 48,350 51,700 45,000
05/06/2026 48,350 0.2 (0.42%) 15,400 749.42 0 0 48,150 51,500 44,800
04/06/2026 48,150 -0.85 (-1.73%) 23,700 1,150.37 0 0 49,000 52,400 45,600
03/06/2026 49,000 0.25 (0.51%) 22,600 1,106.81 0 0 48,750 52,100 45,350
02/06/2026 48,750 -0.6 (-1.22%) 21,900 1,068.35 0 0 49,350 52,800 45,900
01/06/2026 49,350 1.3 (2.71%) 18,000 878.29 0 0 48,050 51,400 44,700
29/05/2026 48,050 -0.7 (-1.44%) 26,600 1,284.49 0 0 48,750 52,100 45,350
28/05/2026 48,750 -0.35 (-0.71%) 15,100 742.22 0 0 49,100 52,500 45,700
27/05/2026 49,100 0.1 (0.2%) 16,700 817.52 0 0 49,000 52,400 45,600
26/05/2026 49,000 -0.75 (-1.51%) 52,800 2,586.84 0 0 49,750 53,200 46,300
25/05/2026 49,750 -1.35 (-2.64%) 50,100 2,504.64 0 0 51,100 54,600 47,550
22/05/2026 51,100 1.6 (3.23%) 127,700 6,506.53 0 0 49,500 52,900 46,050
21/05/2026 49,500 2.5 (5.32%) 121,800 5,930.63 0 0 47,000 50,200 43,750
20/05/2026 47,000 0 (0%) 72,200 3,388.38 0 0 47,000 50,200 43,750
19/05/2026 47,000 -0.4 (-0.84%) 39,200 1,846.46 0 0 47,400 50,700 44,100
18/05/2026 47,400 0 (0%) 50,900 2,397.35 0 0 47,400 50,700 44,100
15/05/2026 47,400 0.05 (0.11%) 39,100 1,858.1 0 0 47,350 50,600 44,050
14/05/2026 47,350 0.15 (0.32%) 50,100 2,392.03 0 0 47,200 50,500 43,900
13/05/2026 47,200 1.4 (3.06%) 82,500 3,848.69 0 0 45,800 49,000 42,600
12/05/2026 45,800 0.5 (1.1%) 44,400 2,018.2 0 0 45,300 48,450 42,150
11/05/2026 45,300 -0.5 (-1.09%) 58,200 2,651.91 0 0 45,800 49,000 42,600
08/05/2026 45,800 0.2 (0.44%) 14,400 657.56 0 0 45,600 48,750 42,450
07/05/2026 45,600 -0.2 (-0.44%) 24,400 1,116.71 0 0 45,800 49,000 42,600
06/05/2026 45,800 0.4 (0.88%) 42,500 1,939.94 0 0 45,400 48,550 42,250
05/05/2026 45,400 0.4 (0.89%) 38,100 1,726.31 0 0 45,000 48,150 41,850
04/05/2026 45,000 -0.05 (-0.11%) 36,000 1,620.85 0 0 45,050 48,200 41,900
29/04/2026 45,050 -0.15 (-0.33%) 38,700 1,744.83 0 0 45,200 48,350 42,050
28/04/2026 45,200 -0.2 (-0.44%) 33,500 1,512.58 0 0 45,400 48,550 42,250
24/04/2026 45,400 -0.05 (-0.11%) 40,200 1,809.64 0 0 45,450 48,600 42,300
23/04/2026 45,450 -0.05 (-0.11%) 111,400 5,052.94 0 0 45,500 48,650 42,350
22/04/2026 45,500 -0.05 (-0.11%) 28,800 1,311.37 0 0 45,550 48,700 42,400
21/04/2026 45,550 0.05 (0.11%) 23,200 1,054.04 0 0 45,500 48,650 42,350
20/04/2026 45,500 0 (0%) 54,700 2,489.32 0 0 45,500 48,650 42,350
17/04/2026 45,500 -0.4 (-0.87%) 70,900 3,233.39 0 0 45,900 49,100 42,700
16/04/2026 45,900 -0.4 (-0.86%) 21,400 985.7 0 0 46,300 49,500 43,100
15/04/2026 46,300 0 (0%) 48,700 2,265.4 0 0 46,300 49,500 43,100
14/04/2026 46,300 -0.2 (-0.43%) 24,500 1,134.98 0 0 46,500 49,750 43,250
13/04/2026 46,500 -0.6 (-1.27%) 39,000 1,830.59 0 0 47,100 50,300 43,850
10/04/2026 47,100 1 (2.17%) 65,900 3,116.91 0 0 46,100 49,300 42,900
09/04/2026 46,100 0.4 (0.88%) 39,200 1,791.76 0 0 45,700 48,850 42,550
08/04/2026 45,700 1.1 (2.47%) 72,000 3,283.56 0 0 44,600 47,700 41,500
07/04/2026 44,600 -0.15 (-0.34%) 60,700 2,687.08 0 0 44,750 47,850 41,650
06/04/2026 44,750 -0.85 (-1.86%) 42,500 1,918.07 0 0 45,600 48,750 42,450
03/04/2026 45,600 -1.7 (-3.59%) 77,200 3,574.37 0 0 47,300 50,600 44,000
02/04/2026 47,300 -0.5 (-1.05%) 47,600 2,245.58 0 0 47,800 51,100 44,500
01/04/2026 47,800 0 (0%) 71,400 3,412.28 0 0 47,800 51,100 44,500
31/03/2026 47,800 -0.05 (-0.1%) 33,600 1,608. 0 0 47,850 51,100 44,550
30/03/2026 47,850 -1.05 (-2.15%) 44,100 2,101.19 0 0 48,900 52,300 45,500
27/03/2026 48,900 0.35 (0.72%) 15,800 770.05 0 0 48,550 51,900 45,200
26/03/2026 48,550 -0.55 (-1.12%) 31,100 1,510.38 0 0 49,100 52,500 45,700
25/03/2026 49,100 2.3 (4.91%) 74,500 3,623.66 0 0 46,800 50,000 43,550
24/03/2026 46,800 -0.2 (-0.43%) 79,800 3,774.1 0 0 47,000 50,200 43,750
23/03/2026 47,000 -3.5 (-6.93%) 140,300 6,702.99 0 0 50,500 54,000 47,000
20/03/2026 50,500 -1.1 (-2.13%) 40,100 2,041.57 0 0 51,600 55,200 48,000
19/03/2026 51,600 -0.8 (-1.53%) 36,300 1,866.52 0 0 52,400 56,000 48,750
18/03/2026 52,400 -0.5 (-0.95%) 17,100 896.1 0 0 52,900 56,600 49,200
17/03/2026 52,900 0.9 (1.73%) 51,900 2,748.35 0 0 52,000 55,600 48,400
16/03/2026 52,000 -0.8 (-1.52%) 31,400 1,636.32 0 0 52,800 56,400 49,150
13/03/2026 52,800 0.1 (0.19%) 23,400 1,236.29 0 0 52,700 56,300 49,050
12/03/2026 52,700 0 (0%) 39,100 2,070.06 0 0 52,700 56,300 49,050
11/03/2026 52,700 0.1 (0.19%) 108,400 5,590.8 0 0 52,600 56,200 48,950
10/03/2026 52,600 1.2 (2.33%) 98,900 5,110.11 0 0 51,400 54,900 47,850
09/03/2026 51,400 -3.8 (-6.88%) 80,500 4,164.31 0 0 55,200 59,000 51,400
06/03/2026 55,200 0.1 (0.18%) 52,300 2,900.5 0 0 55,100 58,900 51,300
05/03/2026 55,100 0.2 (0.36%) 206,500 11,531.9 0 0 54,900 58,700 51,100
04/03/2026 54,900 0.6 (1.1%) 225,500 12,345.92 0 0 54,300 58,100 50,500
03/03/2026 54,300 0.8 (1.5%) 95,000 5,131.01 0 0 53,500 57,200 49,800
02/03/2026 53,500 -1.6 (-2.9%) 149,600 8,100.77 0 0 55,100 58,900 51,300
27/02/2026 55,100 -1.2 (-2.13%) 210,300 11,632.72 0 0 56,300 60,200 52,400
26/02/2026 56,300 -0.1 (-0.18%) 81,700 4,580.2 0 0 56,400 60,300 52,500
25/02/2026 56,400 0.4 (0.71%) 208,800 11,797.08 0 0 56,000 59,900 52,100
24/02/2026 56,000 -1.4 (-2.44%) 66,500 3,729.91 0 0 57,400 61,400 53,400
23/02/2026 57,400 0.2 (0.35%) 204,700 11,491.27 0 0 57,200 61,200 53,200

Dữ liệu lịch sử - BSC

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