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
15/09/2026 22,000 0.25 (1.15%) 390,400 8,565.78 0 0 21,750 23,250 20,250
14/09/2026 21,750 -0.05 (-0.23%) 406,600 8,855.67 0 0 21,800 23,300 20,300
11/09/2026 21,800 -0.5 (-2.24%) 480,900 10,571.15 0 0 22,300 23,850 20,750
10/09/2026 22,300 0 (0%) 457,400 10,142.46 0 0 22,300 23,850 20,750
09/09/2026 22,300 -0.15 (-0.67%) 353,100 7,874.39 0 0 22,450 24,000 20,900
08/09/2026 22,450 0 (0%) 437,100 9,813.52 0 0 22,450 24,000 20,900
07/09/2026 22,450 0.15 (0.67%) 505,500 11,324.48 0 0 22,300 23,850 20,750
04/09/2026 22,300 -0.25 (-1.11%) 338,900 7,593.41 0 0 22,550 24,100 21,000
03/09/2026 22,550 -0.55 (-2.38%) 491,100 11,191.37 0 0 23,100 24,700 21,500
28/08/2026 23,100 -0.1 (-0.43%) 685,300 15,866.28 0 0 23,200 24,800 21,600
27/08/2026 23,200 0 (0%) 498,400 11,560.59 0 0 23,200 24,800 21,600
26/08/2026 23,200 0.15 (0.65%) 679,300 15,640.95 0 0 23,050 24,650 21,450
25/08/2026 23,050 0.05 (0.22%) 709,900 16,350.81 0 0 23,000 24,600 21,400
24/08/2026 23,000 -0.1 (-0.43%) 559,500 12,993.2 0 0 23,100 24,700 21,500
21/08/2026 23,100 0.7 (3.13%) 1,155,400 26,231.12 0 0 22,400 23,950 20,850
20/08/2026 22,400 0.15 (0.67%) 524,800 11,740.91 0 0 22,250 23,800 20,700
19/08/2026 22,250 0.1 (0.45%) 518,600 11,518.78 0 0 22,150 23,700 20,600
18/08/2026 22,150 0.05 (0.23%) 608,300 13,503.97 0 0 22,100 23,600 20,600
17/08/2026 22,100 0.05 (0.23%) 485,700 10,715.49 0 0 22,050 23,550 20,550
14/08/2026 22,050 -0.55 (-2.43%) 410,700 9,129.77 0 0 22,600 24,150 21,050
13/08/2026 22,600 -0.15 (-0.66%) 592,200 13,429.96 0 0 22,750 24,300 21,200
12/08/2026 22,750 0.05 (0.22%) 488,600 11,063.52 0 0 22,700 24,250 21,150
11/08/2026 22,700 0.3 (1.34%) 496,500 11,206.01 0 0 22,400 23,950 20,850
10/08/2026 22,400 0.25 (1.13%) 515,800 11,536.33 0 0 22,150 23,700 20,600
07/08/2026 22,150 0.1 (0.45%) 435,100 9,599.3 0 0 22,050 23,550 20,550
06/08/2026 22,050 -0.45 (-2%) 453,600 10,102.07 0 0 22,500 24,050 20,950
05/08/2026 22,500 0.1 (0.45%) 514,200 11,658.86 0 0 22,400 23,950 20,850
04/08/2026 22,400 0.05 (0.22%) 497,700 11,086.24 0 0 22,350 23,900 20,800
03/08/2026 22,350 0.15 (0.68%) 599,100 13,343.09 0 0 22,200 23,750 20,650
31/07/2026 22,200 0.1 (0.45%) 432,900 9,605.29 0 0 22,100 23,600 20,600
30/07/2026 22,100 0.4 (1.84%) 653,700 14,317.39 0 0 21,700 23,200 20,200
29/07/2026 21,700 0 (0%) 382,100 8,264.45 0 0 21,700 23,200 20,200
28/07/2026 21,700 0.15 (0.7%) 601,100 12,923.68 0 0 21,550 23,050 20,050
27/07/2026 21,550 -0.4 (-1.82%) 614,900 13,481.34 0 0 21,950 23,450 20,450
24/07/2026 21,950 -0.2 (-0.9%) 472,500 10,400.39 0 0 22,150 23,700 20,600
23/07/2026 22,150 0.35 (1.61%) 665,100 14,552.66 0 0 21,800 23,300 20,300
22/07/2026 21,800 0.15 (0.69%) 556,500 12,046.36 0 0 21,650 23,150 20,150
21/07/2026 21,650 -0.45 (-2.04%) 547,500 11,979.02 0 0 22,100 23,600 20,600
20/07/2026 22,100 -0.5 (-2.21%) 423,300 9,437.44 0 0 22,600 24,150 21,050
17/07/2026 22,600 -0.15 (-0.66%) 430,900 9,749.87 0 0 22,750 24,300 21,200
16/07/2026 22,750 0.05 (0.22%) 606,700 13,682.26 0 0 22,700 24,250 21,150
15/07/2026 22,700 0.05 (0.22%) 596,200 13,462.69 0 0 22,650 24,200 21,100
14/07/2026 22,650 0.25 (1.12%) 534,500 11,992.85 0 0 22,400 23,950 20,850
13/07/2026 22,400 -0.65 (-2.82%) 713,400 16,147.5 0 0 23,050 24,650 21,450
10/07/2026 23,050 -0.15 (-0.65%) 648,800 14,998.96 0 0 23,200 24,800 21,600
09/07/2026 23,200 -0.15 (-0.64%) 704,300 16,285.77 0 0 23,350 24,950 21,750
08/07/2026 23,350 0.15 (0.65%) 1,155,200 26,914.77 0 0 23,200 24,800 21,600
07/07/2026 23,200 0.35 (1.53%) 895,800 20,520.51 0 0 22,850 24,400 21,300
06/07/2026 22,850 -0.25 (-1.08%) 671,400 15,416.39 0 0 23,100 24,700 21,500
03/07/2026 23,100 0.5 (2.21%) 1,202,400 27,462.65 0 0 22,600 24,150 21,050
02/07/2026 22,600 0.1 (0.44%) 581,900 13,175.87 0 0 22,500 24,050 20,950
01/07/2026 22,500 0.05 (0.22%) 491,700 11,090.48 0 0 22,450 24,000 20,900
30/06/2026 22,450 0.35 (1.58%) 546,300 12,168.69 0 0 22,100 23,600 20,600
29/06/2026 22,100 -0.45 (-2.%) 744,800 16,599.29 0 0 22,550 24,100 21,000
26/06/2026 22,550 0 (0%) 582,100 13,130.26 0 0 22,550 24,100 21,000
25/06/2026 22,550 0.15 (0.67%) 688,200 15,466.01 0 0 22,400 23,950 20,850
24/06/2026 22,400 0.15 (0.67%) 445,300 9,884.81 0 0 22,250 23,800 20,700
23/06/2026 22,250 0.05 (0.23%) 433,300 9,622.35 0 0 22,200 23,750 20,650
22/06/2026 22,200 0.1 (0.45%) 334,100 7,372.07 0 0 22,100 23,600 20,600
19/06/2026 22,100 0 (0%) 422,300 9,357.07 0 0 22,100 23,600 20,600
18/06/2026 22,100 -0.2 (-0.9%) 426,900 9,466.56 0 0 22,300 23,850 20,750
17/06/2026 22,300 -0.1 (-0.45%) 437,400 9,765.52 0 0 22,400 23,950 20,850
16/06/2026 22,400 0.15 (0.67%) 435,300 9,703.55 0 0 22,250 23,800 20,700
15/06/2026 22,250 0.5 (2.3%) 640,100 14,169.7 0 0 21,750 23,250 20,250
12/06/2026 21,750 0.3 (1.4%) 455,100 9,895.85 0 0 21,450 22,950 19,950
11/06/2026 21,450 0.45 (2.14%) 308,700 6,570.53 0 0 21,000 22,450 19,550
10/06/2026 21,000 0.1 (0.48%) 125,700 2,646.07 0 0 20,900 22,350 19,450
09/06/2026 20,900 0.1 (0.48%) 94,300 1,967.88 0 0 20,800 22,250 19,350
08/06/2026 20,800 -0.65 (-3.03%) 165,100 3,419.47 0 0 21,450 22,950 19,950
05/06/2026 21,450 -0.75 (-3.38%) 229,700 5,012.98 0 0 22,200 23,750 20,650
04/06/2026 22,200 -0.15 (-0.67%) 308,700 6,820.09 0 0 22,350 23,900 20,800
03/06/2026 22,350 0.15 (0.68%) 334,500 7,400.53 0 0 22,200 23,750 20,650
02/06/2026 22,200 -0.3 (-1.33%) 286,100 6,349.37 0 0 22,500 24,050 20,950
01/06/2026 22,500 -0.25 (-1.1%) 459,800 10,380.52 0 0 22,750 24,300 21,200
29/05/2026 22,750 0.15 (0.66%) 243,800 5,541.02 0 0 22,600 24,150 21,050
28/05/2026 22,600 -0.15 (-0.66%) 203,400 4,607.39 0 0 22,750 24,300 21,200
27/05/2026 22,750 0.25 (1.11%) 279,900 6,335.34 0 0 22,500 24,050 20,950
26/05/2026 22,500 0.4 (1.81%) 421,800 9,402.58 0 0 22,100 23,600 20,600
25/05/2026 22,100 -0.5 (-2.21%) 310,700 6,952.2 0 0 22,600 24,150 21,050
22/05/2026 22,600 0.6 (2.73%) 381,800 8,526.37 0 0 22,000 23,500 20,500
21/05/2026 22,000 -0.6 (-2.65%) 284,300 6,310.89 0 0 22,600 24,150 21,050
20/05/2026 22,600 -0.4 (-1.74%) 398,000 8,949.24 0 0 23,000 24,600 21,400
19/05/2026 23,000 0.05 (0.22%) 311,700 7,167.87 0 0 22,950 24,550 21,350
18/05/2026 22,950 0.5 (2.23%) 347,800 7,831.17 0 0 22,450 24,000 20,900
15/05/2026 22,450 0 (0%) 205,500 4,608.66 0 0 22,450 24,000 20,900
14/05/2026 22,450 0 (0%) 212,100 4,777.81 0 0 22,450 24,000 20,900
13/05/2026 22,450 0 (0%) 224,300 5,016.86 0 0 22,450 24,000 20,900
12/05/2026 22,450 -0.05 (-0.22%) 200,300 4,489.94 0 0 22,500 24,050 20,950
11/05/2026 22,500 0.1 (0.45%) 220,700 4,965.31 0 0 22,400 23,950 20,850
08/05/2026 22,400 -0.3 (-1.32%) 210,300 4,727.74 0 0 22,700 24,250 21,150
07/05/2026 22,700 -0.15 (-0.66%) 354,100 8,090.88 0 0 22,850 24,400 21,300
06/05/2026 22,850 0.65 (2.93%) 424,000 9,514.82 0 0 22,200 23,750 20,650
05/05/2026 22,200 -0.2 (-0.89%) 251,000 5,619.7 0 0 22,400 23,950 20,850
04/05/2026 22,400 -0.55 (-2.4%) 481,400 10,900.68 0 0 22,950 24,550 21,350
29/04/2026 22,950 -0.55 (-2.34%) 602,000 13,654.31 0 0 23,500 25,100 21,900
28/04/2026 23,500 -0.2 (-0.84%) 401,900 9,507.2 0 0 23,700 25,350 22,050
24/04/2026 23,700 -0.2 (-0.84%) 332,200 7,942.98 0 0 23,900 25,550 22,250
23/04/2026 23,900 0.1 (0.42%) 420,100 10,060.03 0 0 23,800 25,450 22,150
22/04/2026 23,800 0.1 (0.42%) 444,900 10,506.52 0 0 23,700 25,350 22,050
21/04/2026 23,700 -0.25 (-1.04%) 388,400 9,288.93 0 0 23,950 25,600 22,300
20/04/2026 23,950 0.1 (0.42%) 399,500 9,544.4 0 0 23,850 25,500 22,200
17/04/2026 23,850 0.15 (0.63%) 447,000 10,620.35 0 0 23,700 25,350 22,050
16/04/2026 23,700 -0.2 (-0.84%) 412,000 9,761.19 0 0 23,900 25,550 22,250
15/04/2026 23,900 0 (0%) 404,700 9,740.65 0 0 23,900 25,550 22,250
14/04/2026 23,900 0 (0%) 436,400 10,509.15 0 0 23,900 25,550 22,250
13/04/2026 23,900 0.05 (0.21%) 426,800 10,162.24 0 0 23,850 25,500 22,200
10/04/2026 23,850 0.1 (0.42%) 505,200 12,142.4 0 0 23,750 25,400 22,100
09/04/2026 23,750 -0.5 (-2.06%) 180,700 4,312.58 0 0 24,250 25,900 22,600
08/04/2026 24,250 1.25 (5.43%) 471,700 11,309.8 0 0 23,000 24,600 21,400
07/04/2026 23,000 0 (0%) 213,700 4,912.35 0 0 23,000 24,600 21,400
06/04/2026 23,000 0 (0%) 206,400 4,747.66 0 0 23,000 24,600 21,400
03/04/2026 23,000 -0.4 (-1.71%) 260,500 6,037.22 0 0 23,400 25,000 21,800
02/04/2026 23,400 -0.35 (-1.47%) 215,300 5,037.46 0 0 23,750 25,400 22,100
01/04/2026 23,750 0.25 (1.06%) 353,100 8,440.41 0 0 23,500 25,100 21,900
31/03/2026 23,500 0.25 (1.08%) 207,100 4,848.78 0 0 23,250 24,850 21,650
30/03/2026 23,250 -0.8 (-3.33%) 400,100 9,294.58 0 0 24,050 25,700 22,400
27/03/2026 24,050 0.85 (3.66%) 353,300 8,327.46 0 0 23,200 24,800 21,600
26/03/2026 23,200 -0.4 (-1.69%) 231,700 5,406.09 0 0 23,600 25,250 21,950
25/03/2026 23,600 0.2 (0.85%) 300,400 7,121.49 0 0 23,400 25,000 21,800
24/03/2026 23,400 0.5 (2.18%) 245,200 5,736.28 0 0 22,900 24,500 21,300
23/03/2026 22,900 -0.35 (-1.51%) 319,500 7,319.41 0 0 23,250 24,850 21,650
20/03/2026 23,250 -0.15 (-0.64%) 308,100 7,179.37 0 0 23,400 25,000 21,800
19/03/2026 23,400 -0.3 (-1.27%) 334,200 7,769.71 0 0 23,700 25,350 22,050
18/03/2026 23,700 -0.25 (-1.04%) 413,600 9,974.35 0 0 23,950 25,600 22,300
17/03/2026 23,950 0.6 (2.57%) 374,000 8,944.7 0 0 23,350 24,950 21,750
16/03/2026 23,350 0.2 (0.86%) 354,900 8,304.01 0 0 23,150 24,750 21,550

Dữ liệu lịch sử - BSC

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