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 17,100 0.1 (0.59%) 20,081 341.78 0 0 17,000 19,500 14,500
27/10/2026 17,000 0.1 (0.59%) 47,819 812.96 0 0 16,900 19,400 14,400
26/10/2026 17,000 0 (0%) 41,726 706.28 0 0 17,000 19,500 14,500
23/10/2026 16,900 -0.2 (-1.17%) 13,428 227.72 0 0 17,100 19,600 14,600
22/10/2026 17,100 0 (0%) 20,314 347.35 0 0 17,100 19,600 14,600
21/10/2026 17,200 0.2 (1.18%) 28,314 484.84 0 0 17,000 19,500 14,500
20/10/2026 17,000 0.1 (0.59%) 1,527 25.93 0 0 16,900 19,400 14,400
19/10/2026 17,000 0.1 (0.59%) 12,932 218.59 0 0 16,900 19,400 14,400
16/10/2026 17,000 0 (0%) 6,501 110.19 0 0 17,000 19,500 14,500
15/10/2026 17,000 0 (0%) 2,400 40.7 0 0 17,000 19,500 14,500
14/10/2026 16,900 -0.2 (-1.17%) 6,111 103.87 0 0 17,100 19,600 14,600
13/10/2026 17,000 -0.1 (-0.58%) 1,160 19.78 0 0 17,100 19,600 14,600
12/10/2026 17,000 -0.1 (-0.58%) 6,807 116.52 125,700 2,149.47 17,100 19,600 14,600
09/10/2026 17,200 0.1 (0.58%) 7,400 126.19 0 0 17,100 19,600 14,600
08/10/2026 17,100 0 (0%) 19,222 328.72 47 0.92 17,100 19,600 14,600
07/10/2026 17,000 0.1 (0.59%) 66,050 1,128.62 0 0 16,900 19,400 14,400
06/10/2026 17,100 -0.1 (-0.58%) 18,320 310.39 0 0 17,200 19,700 14,700
05/10/2026 17,200 0 (0%) 5,809 99.92 0 0 17,200 19,700 14,700
02/10/2026 17,200 0.1 (0.58%) 18,978 325.96 0 0 17,100 19,600 14,600
01/10/2026 16,900 -0.3 (-1.74%) 13,345 227.6 0 0 17,200 19,700 14,700
30/09/2026 17,300 0.4 (2.37%) 9,239 159.09 0 0 16,900 19,400 14,400
29/09/2026 16,900 0 (0%) 1,601 27.11 0 0 16,900 19,400 14,400
28/09/2026 17,000 0 (0%) 7,745 130.98 0 0 17,000 19,500 14,500
25/09/2026 17,100 0 (0%) 4,611 78.61 120,000 2,100 17,100 19,600 14,600
24/09/2026 17,100 0 (0%) 3,031 51.78 0 0 17,100 19,600 14,600
23/09/2026 17,100 -0.1 (-0.58%) 6,623 112.97 0 0 17,200 19,700 14,700
22/09/2026 17,300 0 (0%) 3,421 58.73 0 0 17,300 19,800 14,800
21/09/2026 17,300 0.4 (2.37%) 15,762 271.95 0 0 16,900 19,400 14,400
18/09/2026 17,000 -0.3 (-1.73%) 8,532 144.16 0 0 17,300 19,800 14,800
17/09/2026 17,300 0.2 (1.17%) 79,412 1,372.82 0 0 17,100 19,600 14,600
16/09/2026 17,000 -0.2 (-1.16%) 5,819 99.43 1,676,000 30,168 17,200 19,700 14,700
15/09/2026 17,500 0.4 (2.34%) 8,431 145.38 0 0 17,100 19,600 14,600
14/09/2026 17,100 -0.2 (-1.16%) 4,747 81.15 0 0 17,300 19,800 14,800
11/09/2026 17,200 -0.1 (-0.58%) 12,851 222.48 0 0 17,300 19,800 14,800
10/09/2026 18,100 -0.2 (-1.09%) 8,210 149.88 0 0 18,300 21,000 15,600
09/09/2026 18,100 -0.1 (-0.55%) 3,110 56.77 1,676,000 30,168 18,200 20,900 15,500
08/09/2026 18,300 0 (0%) 16,999 308.69 0 0 18,300 21,000 15,600
07/09/2026 18,300 0 (0%) 3,712 67.96 0 0 18,300 21,000 15,600
04/09/2026 18,200 0 (0%) 22,860 418.59 0 0 18,200 20,900 15,500
03/09/2026 18,300 0.1 (0.55%) 26,106 475.5 0 0 18,200 20,900 15,500
28/08/2026 18,100 -0.3 (-1.63%) 13,243 240.73 0 0 18,400 21,100 15,700
27/08/2026 18,400 0.7 (3.95%) 132,743 2,448.89 0 0 17,700 20,300 15,100
26/08/2026 17,800 -0.1 (-0.56%) 40,223 713.03 0 0 17,900 20,500 15,300
25/08/2026 17,800 -0.3 (-1.66%) 30,363 543.8 0 0 18,100 20,800 15,400
24/08/2026 18,000 -0.1 (-0.55%) 64,087 1,159.86 0 0 18,100 20,800 15,400
21/08/2026 18,100 0 (0%) 43,021 778.81 0 0 18,100 20,800 15,400
20/08/2026 18,100 0 (0%) 17,840 322.72 0 0 18,100 20,800 15,400
19/08/2026 18,000 -0.1 (-0.55%) 22,536 407.23 278,102 4,449.63 18,100 20,800 15,400
18/08/2026 18,000 -0.2 (-1.1%) 12,098 218.64 0 0 18,200 20,900 15,500
17/08/2026 18,200 0 (0%) 2,752 50.18 0 0 18,200 20,900 15,500
14/08/2026 18,200 -0.4 (-2.15%) 97,861 1,781.07 0 0 18,600 21,300 15,900
13/08/2026 18,600 -0.2 (-1.06%) 14,500 269.7 0 0 18,800 21,600 16,000
12/08/2026 18,700 -0.1 (-0.53%) 17,930 336.28 0 0 18,800 21,600 16,000
11/08/2026 18,600 -0.3 (-1.59%) 37,528 704.73 0 0 18,900 21,700 16,100
10/08/2026 18,700 -0.2 (-1.06%) 22,441 424.21 0 0 18,900 21,700 16,100
07/08/2026 18,800 0.1 (0.53%) 124,410 2,354.9 0 0 18,700 21,500 15,900
06/08/2026 18,600 -0.2 (-1.06%) 13,300 248.5 0 0 18,800 21,600 16,000
05/08/2026 18,800 -0.1 (-0.53%) 36,735 690.68 0 0 18,900 21,700 16,100
04/08/2026 18,800 -0.1 (-0.53%) 53,442 1,009.49 0 0 18,900 21,700 16,100
03/08/2026 18,700 0 (0%) 17,600 332.35 50,000 950 18,700 21,500 15,900
31/07/2026 18,700 -0.2 (-1.06%) 27,000 504.43 0 0 18,900 21,700 16,100
30/07/2026 19,000 0.2 (1.06%) 23,436 442.88 0 0 18,800 21,600 16,000
29/07/2026 18,700 0.4 (2.19%) 10,602 199.64 0 0 18,300 21,000 15,600
28/07/2026 18,600 -0.1 (-0.53%) 13,720 250.65 0 0 18,700 21,500 15,900
27/07/2026 18,900 0.1 (0.53%) 14,711 274.88 5,200,000 96,200 18,800 21,600 16,000
24/07/2026 18,600 -0.4 (-2.11%) 3,300 62.05 0 0 19,000 21,800 16,200
23/07/2026 18,800 0 (0%) 10,824 205.49 0 0 18,800 21,600 16,000
22/07/2026 19,000 0.2 (1.06%) 6,059 113.99 0 0 18,800 21,600 16,000
21/07/2026 18,800 -0.1 (-0.53%) 10,592 199.53 0 0 18,900 21,700 16,100
20/07/2026 18,600 -1 (-5.1%) 16,135 305.17 0 0 19,600 22,500 16,700
17/07/2026 19,600 0 (0%) 2,464 48.31 0 0 19,600 22,500 16,700
16/07/2026 19,600 -0.1 (-0.51%) 9,143 179.06 0 0 19,700 22,600 16,800
15/07/2026 19,500 -0.4 (-2.01%) 41,703 820.64 0 0 19,900 22,800 17,000
14/07/2026 19,900 0.2 (1.02%) 45,100 896 0 0 19,700 22,600 16,800
13/07/2026 19,700 -0.2 (-1.01%) 21,155 416.18 0 0 19,900 22,800 17,000
10/07/2026 19,900 -0.1 (-0.5%) 6,710 133.55 0 0 20,000 23,000 17,000
09/07/2026 19,900 0 (0%) 4,065 81.21 0 0 19,900 22,800 17,000
08/07/2026 20,000 0.1 (0.5%) 30,461 606.74 0 0 19,900 22,800 17,000
07/07/2026 19,900 -0.1 (-0.5%) 14,713 292.93 0 0 20,000 23,000 17,000
06/07/2026 20,200 -0.1 (-0.49%) 21,476 429.79 0 0 20,300 23,300 17,300
03/07/2026 20,200 -0.1 (-0.49%) 7,410 150.74 0 0 20,300 23,300 17,300
02/07/2026 20,300 0.2 (1.%) 19,613 397.41 0 0 20,100 23,100 17,100
01/07/2026 20,200 0 (0%) 20,926 420.09 0 0 20,200 23,200 17,200
30/06/2026 20,200 0 (0%) 5,801 117.03 0 0 20,200 23,200 17,200
29/06/2026 20,000 0 (0%) 4,243 85.55 0 0 20,000 23,000 17,000
26/06/2026 20,200 -0.1 (-0.49%) 128,886 2,577.8 100,000 2,040 20,300 23,300 17,300
25/06/2026 20,200 -0.1 (-0.49%) 9,000 182.85 0 0 20,300 23,300 17,300
24/06/2026 20,400 -0.1 (-0.49%) 21,720 441.78 0 0 20,500 23,500 17,500
23/06/2026 20,500 0 (0%) 2,355 48.2 0 0 20,500 23,500 17,500
22/06/2026 20,600 0.1 (0.49%) 30,134 616.88 0 0 20,500 23,500 17,500
19/06/2026 20,600 0 (0%) 39,040 800.11 0 0 20,600 23,600 17,600
18/06/2026 20,700 0 (0%) 75,587 1,555.67 0 0 20,700 23,800 17,600
17/06/2026 20,800 0.1 (0.48%) 21,986 454.71 0 0 20,700 23,800 17,600
16/06/2026 20,800 -0.1 (-0.48%) 14,210 294.49 0 0 20,900 24,000 17,800
15/06/2026 20,800 -0.1 (-0.48%) 3,800 79.27 0 0 20,900 24,000 17,800
12/06/2026 20,900 0 (0%) 17,300 361.09 0 0 20,900 24,000 17,800
11/06/2026 20,900 0.1 (0.48%) 3,807 79.45 0 0 20,800 23,900 17,700
10/06/2026 20,800 -0.2 (-0.95%) 29,971 624.08 0 0 21,000 24,100 17,900
09/06/2026 21,100 0.1 (0.48%) 4,410 92.54 0 0 21,000 24,100 17,900
08/06/2026 21,000 -0.4 (-1.87%) 14,855 312.35 0 0 21,400 24,600 18,200
05/06/2026 21,200 -0.3 (-1.4%) 12,311 263.82 0 0 21,500 24,700 18,300
04/06/2026 21,600 0.6 (2.86%) 33,408 717.15 0 0 21,000 24,100 17,900
03/06/2026 21,100 -0.1 (-0.47%) 18,639 391.29 0 0 21,200 24,300 18,100
02/06/2026 21,100 -0.3 (-1.4%) 42,299 898.05 1,650,000 30,195 21,400 24,600 18,200
01/06/2026 21,300 -0.1 (-0.47%) 16,659 357.11 0 0 21,400 24,600 18,200
29/05/2026 21,600 0.9 (4.35%) 104,039 2,221.66 0 0 20,700 23,800 17,600
28/05/2026 20,700 -0.3 (-1.43%) 25,168 522.13 0 0 21,000 24,100 17,900
27/05/2026 21,000 -0.2 (-0.94%) 23,010 484.32 0 0 21,200 24,300 18,100
26/05/2026 21,200 -0.4 (-1.85%) 43,830 930.65 150,000 2,760 21,600 24,800 18,400
25/05/2026 21,700 -0.3 (-1.36%) 59,463 1,284.51 0 0 22,000 25,300 18,700
22/05/2026 21,900 0.6 (2.82%) 54,128 1,189.75 0 0 21,300 24,400 18,200
21/05/2026 21,600 0.9 (4.35%) 144,366 3,079.99 0 0 20,700 23,800 17,600
20/05/2026 20,700 0 (0%) 54,317 1,123.62 0 0 20,700 23,800 17,600
19/05/2026 20,600 0.1 (0.49%) 34,703 716.91 0 0 20,500 23,500 17,500
18/05/2026 20,600 0.1 (0.49%) 25,410 521.21 0 0 20,500 23,500 17,500
15/05/2026 20,500 0 (0%) 18,227 374. 0 0 20,500 23,500 17,500
14/05/2026 20,400 -0.1 (-0.49%) 12,252 250.6 0 0 20,500 23,500 17,500
13/05/2026 20,400 -0.1 (-0.49%) 21,774 446.2 0 0 20,500 23,500 17,500
12/05/2026 20,400 -0.2 (-0.97%) 9,500 194.54 0 0 20,600 23,600 17,600
11/05/2026 20,600 -0.1 (-0.48%) 23,140 476.07 0 0 20,700 23,800 17,600
08/05/2026 20,600 -0.1 (-0.48%) 38,236 789.8 0 0 20,700 23,800 17,600
07/05/2026 20,700 0.4 (1.97%) 45,619 942.45 0 0 20,300 23,300 17,300
06/05/2026 20,400 -0.1 (-0.49%) 51,300 1,042.78 0 0 20,500 23,500 17,500
05/05/2026 20,500 -0.1 (-0.49%) 6,800 139.47 0 0 20,600 23,600 17,600
04/05/2026 20,500 -0.1 (-0.49%) 12,525 258.17 0 0 20,600 23,600 17,600
29/04/2026 20,500 -0.2 (-0.97%) 4,602 94.98 0 0 20,700 23,800 17,600
28/04/2026 20,500 0.1 (0.49%) 23,206 481.45 0 0 20,400 23,400 17,400

Dữ liệu lịch sử - BSC

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