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 54,300 0.7 (1.31%) 33,000 1,811.19 0 0 53,600 57,300 49,850
15/10/2026 53,600 0.6 (1.13%) 48,800 2,689.34 0 0 53,000 56,700 49,300
14/10/2026 53,000 -1.8 (-3.28%) 53,900 2,966.7 0 0 54,800 58,600 51,000
13/10/2026 54,800 0.5 (0.92%) 16,900 922.39 0 0 54,300 58,100 50,500
12/10/2026 54,300 0.7 (1.31%) 10,200 546.98 0 0 53,600 57,300 49,850
09/10/2026 53,600 -0.9 (-1.65%) 8,500 454.38 0 0 54,500 58,300 50,700
08/10/2026 54,500 1.4 (2.64%) 19,600 1,059.01 0 0 53,100 56,800 49,400
07/10/2026 53,100 0 (0%) 21,400 1,152.61 0 0 53,100 56,800 49,400
06/10/2026 53,100 -1.3 (-2.39%) 27,400 1,477.04 0 0 54,400 58,200 50,600
05/10/2026 54,400 -0.6 (-1.09%) 26,100 1,385.39 0 0 55,000 58,800 51,200
02/10/2026 55,000 2.4 (4.56%) 30,000 1,616.1 0 0 52,600 56,200 48,950
01/10/2026 52,600 -0.7 (-1.31%) 5,500 288.06 0 0 53,300 57,000 49,600
30/09/2026 53,300 -0.1 (-0.19%) 5,300 279.39 0 0 53,400 57,100 49,700
29/09/2026 53,400 -0.7 (-1.29%) 7,300 390.03 0 0 54,100 57,800 50,400
28/09/2026 54,100 -0.9 (-1.64%) 5,300 283.17 0 0 55,000 58,800 51,200
25/09/2026 55,000 1.5 (2.8%) 39,600 2,177.84 0 0 53,500 57,200 49,800
24/09/2026 53,500 -0.5 (-0.93%) 25,100 1,372.93 0 0 54,000 57,700 50,300
23/09/2026 54,000 1 (1.89%) 7,800 419.77 0 0 53,000 56,700 49,300
22/09/2026 53,000 -0.7 (-1.3%) 12,000 644.5 0 0 53,700 57,400 49,950
21/09/2026 53,700 2.5 (4.88%) 14,900 793.09 0 0 51,200 54,700 47,650
18/09/2026 51,200 -2.5 (-4.66%) 31,300 1,691.95 0 0 53,700 57,400 49,950
17/09/2026 53,700 -0.8 (-1.47%) 9,300 504.45 0 0 54,500 58,300 50,700
16/09/2026 54,500 2.3 (4.41%) 65,500 3,510.39 0 0 52,200 55,800 48,550
15/09/2026 52,200 0.2 (0.38%) 9,200 481.02 0 0 52,000 55,600 48,400
14/09/2026 52,000 0 (0%) 9,600 498.83 0 0 52,000 55,600 48,400
11/09/2026 52,000 0 (0%) 18,900 982.7 0 0 52,000 55,600 48,400
10/09/2026 52,000 0.1 (0.19%) 14,000 727.36 0 0 51,900 55,500 48,300
09/09/2026 51,900 0.8 (1.57%) 67,700 3,503.92 0 0 51,100 54,600 47,550
08/09/2026 51,100 -0.4 (-0.78%) 17,700 914.24 0 0 51,500 55,100 47,900
07/09/2026 51,500 -0.3 (-0.58%) 7,500 386.92 0 0 51,800 55,400 48,200
04/09/2026 51,800 1.3 (2.57%) 16,500 851.13 0 0 50,500 54,000 47,000
03/09/2026 50,500 0.2 (0.4%) 15,700 800.38 0 0 50,300 53,800 46,800
28/08/2026 50,300 -0.9 (-1.76%) 5,200 267.35 0 0 51,200 54,700 47,650
27/08/2026 51,200 0.3 (0.59%) 32,700 1,698.26 0 0 50,900 54,400 47,350
26/08/2026 50,900 -1.1 (-2.12%) 86,300 4,440.58 0 0 52,000 55,600 48,400
25/08/2026 52,000 -0.7 (-1.33%) 82,100 4,280.81 0 0 52,700 56,300 49,050
24/08/2026 52,700 -0.2 (-0.38%) 5,600 295.96 0 0 52,900 56,600 49,200
21/08/2026 52,900 2 (3.93%) 86,500 4,548.31 0 0 50,900 54,400 47,350
20/08/2026 50,900 -0.4 (-0.78%) 23,800 1,213.97 0 0 51,300 54,800 47,750
19/08/2026 51,300 -0.4 (-0.77%) 24,200 1,255.91 0 0 51,700 55,300 48,100
18/08/2026 51,700 1.6 (3.19%) 63,700 3,260.2 0 0 50,100 53,600 46,600
17/08/2026 50,100 1.3 (2.66%) 69,600 3,516.47 0 0 48,800 52,200 45,400
14/08/2026 48,800 -0.15 (-0.31%) 10,700 527.19 0 0 48,950 52,300 45,550
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

Dữ liệu lịch sử - BSC

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