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
28/10/2026 14,500 0 (0%) 855,161 12,300.87 0 0 14,500 16,600 12,400
27/10/2026 14,400 -0.5 (-3.36%) 2,115,461 30,629.76 0 0 14,900 17,100 12,700
26/10/2026 14,700 -0.6 (-3.92%) 1,900,421 28,285.18 0 0 15,300 17,500 13,100
23/10/2026 15,400 0.2 (1.32%) 399,051 6,115.52 0 0 15,200 17,400 13,000
22/10/2026 15,300 -0.3 (-1.92%) 1,598,582 24,243.97 0 0 15,600 17,900 13,300
21/10/2026 15,300 -0.7 (-4.38%) 3,107,815 48,533.91 0 0 16,000 18,400 13,600
20/10/2026 16,200 0.5 (3.18%) 513,886 8,236.94 0 0 15,700 18,000 13,400
19/10/2026 15,900 0.2 (1.27%) 679,201 10,681.34 0 0 15,700 18,000 13,400
16/10/2026 15,700 -0.3 (-1.88%) 886,834 13,901.6 0 0 16,000 18,400 13,600
15/10/2026 15,800 0.1 (0.64%) 1,288,211 20,618.21 0 0 15,700 18,000 13,400
14/10/2026 16,000 -0.3 (-1.84%) 2,119,346 33,328.31 0 0 16,300 18,700 13,900
13/10/2026 16,100 -0.7 (-4.17%) 2,401,757 39,040.57 0 0 16,800 19,300 14,300
12/10/2026 16,800 -0.1 (-0.59%) 1,238,948 20,813.75 0 0 16,900 19,400 14,400
09/10/2026 16,900 0.5 (3.05%) 2,541,474 43,018.64 0 0 16,400 18,800 14,000
08/10/2026 16,700 0.5 (3.09%) 2,752,758 45,076.92 0 0 16,200 18,600 13,800
07/10/2026 16,000 -0.4 (-2.44%) 2,571,487 41,606.56 0 0 16,400 18,800 14,000
06/10/2026 16,400 -0.1 (-0.61%) 1,521,041 24,911.76 0 0 16,500 18,900 14,100
05/10/2026 16,700 0.6 (3.73%) 2,323,860 38,430.31 0 0 16,100 18,500 13,700
02/10/2026 16,200 0.5 (3.18%) 1,976,061 31,792.19 0 0 15,700 18,000 13,400
01/10/2026 15,500 -0.4 (-2.52%) 1,767,331 27,696.16 0 0 15,900 18,200 13,600
30/09/2026 15,700 0 (0%) 1,701,325 27,098.56 0 0 15,700 18,000 13,400
29/09/2026 16,000 1.1 (7.38%) 2,907,544 45,720.01 0 0 14,900 17,100 12,700
28/09/2026 15,000 -0.3 (-1.96%) 917,701 13,683.77 0 0 15,300 17,500 13,100
25/09/2026 15,100 0.2 (1.34%) 2,804,805 42,933.88 0 0 14,900 17,100 12,700
24/09/2026 14,800 0.5 (3.5%) 1,515,170 22,513.57 0 0 14,300 16,400 12,200
23/09/2026 14,500 0.6 (4.32%) 1,824,023 26,162.22 0 0 13,900 15,900 11,900
22/09/2026 14,000 0.3 (2.19%) 417,345 5,806.93 0 0 13,700 15,700 11,700
21/09/2026 14,900 0.1 (0.68%) 1,028,231 15,157.4 0 0 14,800 17,000 12,600
18/09/2026 14,800 0 (0%) 743,050 10,999.22 0 0 14,800 17,000 12,600
17/09/2026 14,800 0 (0%) 425,937 6,284.19 0 0 14,800 17,000 12,600
16/09/2026 14,900 0.7 (4.93%) 2,360,195 34,918.83 0 0 14,200 16,300 12,100
15/09/2026 14,400 0.2 (1.41%) 735,869 10,422.93 0 0 14,200 16,300 12,100
14/09/2026 14,200 -0.2 (-1.39%) 785,501 11,146.01 0 0 14,400 16,500 12,300
11/09/2026 14,500 -0.2 (-1.36%) 677,165 9,782.91 0 0 14,700 16,900 12,500
10/09/2026 14,700 -0.2 (-1.34%) 859,292 12,603.41 0 0 14,900 17,100 12,700
09/09/2026 14,900 0.4 (2.76%) 1,125,946 16,789.37 0 0 14,500 16,600 12,400
08/09/2026 14,700 0.4 (2.8%) 1,105,628 16,072.06 0 0 14,300 16,400 12,200
07/09/2026 14,200 0 (0%) 633,939 9,034.59 0 0 14,200 16,300 12,100
04/09/2026 14,200 -0.1 (-0.7%) 350,272 4,971.85 0 0 14,300 16,400 12,200
03/09/2026 14,300 0.2 (1.42%) 446,520 6,378.26 0 0 14,100 16,200 12,000
28/08/2026 14,100 0 (0%) 300,387 4,235.33 0 0 14,100 16,200 12,000
27/08/2026 14,200 0.1 (0.71%) 153,037 2,161.05 0 0 14,100 16,200 12,000
26/08/2026 14,100 0.2 (1.44%) 703,851 9,905.14 0 0 13,900 15,900 11,900
25/08/2026 13,800 -0.3 (-2.13%) 660,072 9,178.17 10,000 162 14,100 16,200 12,000
24/08/2026 14,100 0.1 (0.71%) 407,583 5,729.25 0 0 14,000 16,100 11,900
21/08/2026 14,100 0.4 (2.92%) 1,223,368 17,186.34 0 0 13,700 15,700 11,700
20/08/2026 13,700 0.1 (0.74%) 554,537 7,583.9 0 0 13,600 15,600 11,600
19/08/2026 13,500 -0.1 (-0.74%) 485,236 6,606.26 0 0 13,600 15,600 11,600
18/08/2026 13,700 0.3 (2.24%) 608,479 8,271.07 0 0 13,400 15,400 11,400
17/08/2026 13,400 0.1 (0.75%) 324,733 4,342.87 0 0 13,300 15,200 11,400
14/08/2026 13,300 -0.3 (-2.21%) 879,637 11,672.47 0 0 13,600 15,600 11,600
13/08/2026 13,500 0 (0%) 631,878 8,578.99 0 0 13,500 15,500 11,500
12/08/2026 13,700 0.5 (3.79%) 1,012,111 13,655.38 0 0 13,200 15,100 11,300
11/08/2026 13,300 0.1 (0.76%) 470,152 6,205.2 0 0 13,200 15,100 11,300
10/08/2026 13,200 0 (0%) 263,953 3,480.48 0 0 13,200 15,100 11,300
07/08/2026 13,200 0.3 (2.33%) 817,910 10,792.96 0 0 12,900 14,800 11,000
06/08/2026 13,000 -0.1 (-0.76%) 203,352 2,628.08 0 0 13,100 15,000 11,200
05/08/2026 13,000 -0.2 (-1.52%) 443,617 5,791.64 0 0 13,200 15,100 11,300
04/08/2026 13,300 0.4 (3.1%) 330,820 4,354.74 0 0 12,900 14,800 11,000
03/08/2026 12,900 0 (0%) 414,265 5,356.61 0 0 12,900 14,800 11,000
31/07/2026 12,900 -0.1 (-0.77%) 230,574 2,978.28 0 0 13,000 14,900 11,100
30/07/2026 13,000 0.2 (1.56%) 443,351 5,748.29 0 0 12,800 14,700 10,900
29/07/2026 12,800 0.2 (1.59%) 619,968 7,910.93 0 0 12,600 14,400 10,800
28/07/2026 12,700 0 (0%) 269,649 3,399.98 0 0 12,700 14,600 10,800
27/07/2026 12,800 0.1 (0.79%) 477,454 6,063.04 0 0 12,700 14,600 10,800
24/07/2026 12,800 0 (0%) 299,830 3,803.31 0 0 12,800 14,700 10,900
23/07/2026 12,800 0.3 (2.4%) 873,540 11,141.52 0 0 12,500 14,300 10,700
22/07/2026 12,500 -0.2 (-1.57%) 559,262 6,974.45 0 0 12,700 14,600 10,800
21/07/2026 12,500 -0.2 (-1.57%) 340,811 4,321.83 0 0 12,700 14,600 10,800
20/07/2026 12,700 -0.4 (-3.05%) 593,313 7,518.29 0 0 13,100 15,000 11,200
17/07/2026 13,100 0 (0%) 74,100 973.02 0 0 13,100 15,000 11,200
16/07/2026 13,300 0.2 (1.53%) 316,176 4,134.86 0 0 13,100 15,000 11,200
15/07/2026 13,100 0 (0%) 196,453 2,573.5 0 0 13,100 15,000 11,200
14/07/2026 13,200 0.2 (1.54%) 170,429 2,237.87 0 0 13,000 14,900 11,100
13/07/2026 13,200 -0.1 (-0.75%) 870,130 11,346.92 0 0 13,300 15,200 11,400
10/07/2026 13,300 -0.2 (-1.48%) 143,096 1,904.03 0 0 13,500 15,500 11,500
09/07/2026 13,500 0.1 (0.75%) 124,627 1,681.05 0 0 13,400 15,400 11,400
08/07/2026 13,700 0.6 (4.58%) 555,046 7,461.41 0 0 13,100 15,000 11,200
07/07/2026 13,200 0.1 (0.76%) 412,452 5,386.81 0 0 13,100 15,000 11,200
06/07/2026 13,100 -0.2 (-1.5%) 309,019 4,063.39 0 0 13,300 15,200 11,400
03/07/2026 13,300 -0.1 (-0.75%) 277,276 3,698.9 0 0 13,400 15,400 11,400
02/07/2026 13,400 0.3 (2.29%) 625,364 8,379.54 0 0 13,100 15,000 11,200
01/07/2026 13,200 -0.1 (-0.75%) 489,512 6,436.94 0 0 13,300 15,200 11,400
30/06/2026 13,300 0.1 (0.76%) 262,848 3,490.25 0 0 13,200 15,100 11,300
29/06/2026 13,300 -0.1 (-0.75%) 398,037 5,262.18 0 0 13,400 15,400 11,400
26/06/2026 13,200 -0.6 (-4.35%) 665,561 8,896.7 0 0 13,800 15,800 11,800
25/06/2026 13,600 -0.4 (-2.86%) 894,499 12,311.65 0 0 14,000 16,100 11,900
24/06/2026 14,400 0.2 (1.41%) 372,913 5,235.58 0 0 14,200 16,300 12,100
23/06/2026 14,200 -0.2 (-1.39%) 1,019,704 14,430.72 0 0 14,400 16,500 12,300
22/06/2026 14,400 -0.2 (-1.37%) 307,235 4,412.67 0 0 14,600 16,700 12,500
19/06/2026 14,600 -0.2 (-1.35%) 255,724 3,730.32 0 0 14,800 17,000 12,600
18/06/2026 14,800 0.2 (1.37%) 676,159 10,013.87 0 0 14,600 16,700 12,500
17/06/2026 14,600 0.1 (0.69%) 386,131 5,624.59 0 0 14,500 16,600 12,400
16/06/2026 14,500 0 (0%) 629,000 9,143.52 0 0 14,500 16,600 12,400
15/06/2026 14,500 0.1 (0.69%) 300,575 4,353.79 0 0 14,400 16,500 12,300
12/06/2026 14,400 -0.1 (-0.69%) 335,833 4,842.46 0 0 14,500 16,600 12,400
11/06/2026 14,600 0.6 (4.29%) 1,189,212 17,216.03 0 0 14,000 16,100 11,900
10/06/2026 14,100 0.1 (0.71%) 251,517 3,515.5 0 0 14,000 16,100 11,900
09/06/2026 14,000 -0.1 (-0.71%) 314,485 4,409.04 0 0 14,100 16,200 12,000
08/06/2026 14,300 -0.3 (-2.05%) 551,943 7,803.74 0 0 14,600 16,700 12,500
05/06/2026 14,500 -0.1 (-0.68%) 440,439 6,423.75 0 0 14,600 16,700 12,500
04/06/2026 14,700 0.3 (2.08%) 984,504 14,415.93 0 0 14,400 16,500 12,300
03/06/2026 14,500 0.3 (2.11%) 325,634 4,684.13 0 0 14,200 16,300 12,100
02/06/2026 14,300 0.2 (1.42%) 426,200 6,072.61 0 0 14,100 16,200 12,000
01/06/2026 14,200 0.1 (0.71%) 232,599 3,289.67 0 0 14,100 16,200 12,000
29/05/2026 14,100 0 (0%) 148,164 2,084.77 0 0 14,100 16,200 12,000
28/05/2026 14,000 0.1 (0.72%) 318,358 4,477.76 0 0 13,900 15,900 11,900
27/05/2026 14,100 0.3 (2.17%) 609,798 8,487.6 0 0 13,800 15,800 11,800
26/05/2026 13,900 0 (0%) 293,826 4,064.85 0 0 13,900 15,900 11,900
25/05/2026 13,800 -0.3 (-2.13%) 428,477 5,965.04 0 0 14,100 16,200 12,000
22/05/2026 14,000 0 (0%) 659,830 9,286.2 0 0 14,000 16,100 11,900
21/05/2026 14,000 0.2 (1.45%) 526,384 7,369.16 0 0 13,800 15,800 11,800
20/05/2026 14,100 -0.2 (-1.4%) 1,156,495 15,990.36 0 0 14,300 16,400 12,200
19/05/2026 14,100 -0.7 (-4.73%) 1,471,594 21,023.93 0 0 14,800 17,000 12,600
18/05/2026 14,900 -0.3 (-1.97%) 1,093,494 16,167. 0 0 15,200 17,400 13,000
15/05/2026 15,100 0.3 (2.03%) 1,874,432 28,438.44 0 0 14,800 17,000 12,600
14/05/2026 14,800 -0.1 (-0.67%) 453,350 6,726.24 0 0 14,900 17,100 12,700
13/05/2026 14,900 0.6 (4.2%) 2,031,406 30,290.03 0 0 14,300 16,400 12,200
12/05/2026 14,400 0.2 (1.41%) 796,796 11,354.64 0 0 14,200 16,300 12,100
11/05/2026 14,100 -0.2 (-1.4%) 608,337 8,625.47 0 0 14,300 16,400 12,200
08/05/2026 14,200 0 (0%) 683,588 9,741.6 0 0 14,200 16,300 12,100
07/05/2026 14,100 -0.2 (-1.4%) 591,066 8,374.77 0 0 14,300 16,400 12,200
06/05/2026 14,300 0.2 (1.42%) 314,710 4,508.4 0 0 14,100 16,200 12,000
05/05/2026 14,100 -0.2 (-1.4%) 520,780 7,353.88 0 0 14,300 16,400 12,200
04/05/2026 14,400 0.5 (3.6%) 1,307,719 18,707.75 0 0 13,900 15,900 11,900
29/04/2026 14,000 -0.1 (-0.71%) 543,421 7,540.69 0 0 14,100 16,200 12,000
28/04/2026 13,900 0.2 (1.46%) 1,246,188 17,540.46 0 0 13,700 15,700 11,700

Dữ liệu lịch sử - BSC

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