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 74,500 0.1 (0.13%) 6,700 498.54 0 0 74,400 79,600 69,200
27/10/2026 74,400 -0.6 (-0.8%) 7,600 566.72 0 0 75,000 80,200 69,800
26/10/2026 75,000 0.3 (0.4%) 4,900 365.79 0 0 74,700 79,900 69,500
23/10/2026 74,700 -0.3 (-0.4%) 7,000 523.49 0 0 75,000 80,200 69,800
22/10/2026 75,000 0.2 (0.27%) 10,000 748.22 0 0 74,800 80,000 69,600
21/10/2026 74,800 0.1 (0.13%) 27,600 2,063.04 0 0 74,700 79,900 69,500
20/10/2026 74,700 -0.8 (-1.06%) 23,900 1,788.86 0 0 75,500 80,700 70,300
19/10/2026 75,500 0.5 (0.67%) 4,500 338.75 0 0 75,000 80,200 69,800
16/10/2026 75,000 -0.1 (-0.13%) 8,200 614.28 0 0 75,100 80,300 69,900
15/10/2026 75,100 0.7 (0.94%) 5,400 402.59 0 0 74,400 79,600 69,200
14/10/2026 74,400 0.4 (0.54%) 13,700 1,013.93 0 0 74,000 79,100 68,900
13/10/2026 74,000 -1.1 (-1.46%) 20,300 1,508.13 0 0 75,100 80,300 69,900
12/10/2026 75,100 0.1 (0.13%) 5,200 389.72 0 0 75,000 80,200 69,800
09/10/2026 75,000 -0.9 (-1.19%) 13,300 999.99 0 0 75,900 81,200 70,600
08/10/2026 75,900 -0.3 (-0.39%) 9,800 743.28 0 0 76,200 81,500 70,900
07/10/2026 76,200 0.5 (0.66%) 12,100 919.39 0 0 75,700 80,900 70,500
06/10/2026 75,700 -0.3 (-0.39%) 30,500 2,333.76 0 0 76,000 81,300 70,700
05/10/2026 76,000 1.1 (1.47%) 8,700 656.6 0 0 74,900 80,100 69,700
02/10/2026 74,900 -0.4 (-0.53%) 12,000 903.5 0 0 75,300 80,500 70,100
01/10/2026 75,300 -0.2 (-0.26%) 5,300 400.99 0 0 75,500 80,700 70,300
30/09/2026 75,500 -0.8 (-1.05%) 15,800 1,197.94 0 0 76,300 81,600 71,000
29/09/2026 76,300 2.5 (3.39%) 30,000 2,271.23 0 0 73,800 78,900 68,700
28/09/2026 73,800 -0.2 (-0.27%) 9,100 675.09 0 0 74,000 79,100 68,900
25/09/2026 74,000 -0.4 (-0.54%) 5,400 401.62 0 0 74,400 79,600 69,200
24/09/2026 74,400 0.3 (0.4%) 14,000 1,037.91 0 0 74,100 79,200 69,000
23/09/2026 74,100 0.1 (0.14%) 14,300 1,060.37 0 0 74,000 79,100 68,900
22/09/2026 74,000 0.5 (0.68%) 14,900 1,101.3 0 0 73,500 78,600 68,400
21/09/2026 73,500 0.1 (0.14%) 4,600 337.77 0 0 73,400 78,500 68,300
18/09/2026 73,400 0.2 (0.27%) 36,700 2,687.47 0 0 73,200 78,300 68,100
17/09/2026 73,200 0 (0%) 15,800 1,155.65 0 0 73,200 78,300 68,100
16/09/2026 73,200 -0.2 (-0.27%) 6,200 454.09 0 0 73,400 78,500 68,300
15/09/2026 73,400 0 (0%) 7,600 555.13 0 0 73,400 78,500 68,300
14/09/2026 73,400 -0.4 (-0.54%) 8,900 656.27 0 0 73,800 78,900 68,700
11/09/2026 73,800 0 (0%) 11,200 825.77 0 0 73,800 78,900 68,700
10/09/2026 73,800 -0.2 (-0.27%) 23,300 1,712.04 0 0 74,000 79,100 68,900
09/09/2026 74,000 -0.1 (-0.13%) 15,700 1,160.9 0 0 74,100 79,200 69,000
08/09/2026 77,100 0 (0%) 15,100 1,163.35 0 0 77,100 82,400 71,800
07/09/2026 77,100 0 (0%) 28,600 2,200.6 0 0 77,100 82,400 71,800
04/09/2026 77,100 -0.1 (-0.13%) 10,300 794.22 0 0 77,200 82,600 71,800
03/09/2026 77,200 0.4 (0.52%) 10,900 838.1 0 0 76,800 82,100 71,500
28/08/2026 76,800 0.2 (0.26%) 18,900 1,446.74 0 0 76,600 81,900 71,300
27/08/2026 76,600 0 (0%) 14,300 1,092.99 0 0 76,600 81,900 71,300
26/08/2026 76,600 0.3 (0.39%) 16,400 1,259.87 0 0 76,300 81,600 71,000
25/08/2026 76,300 -1.3 (-1.68%) 24,300 1,864.79 0 0 77,600 83,000 72,200
24/08/2026 77,600 -0.3 (-0.39%) 5,900 459.03 0 0 77,900 83,300 72,500
21/08/2026 77,900 0 (0%) 14,600 1,139.51 0 0 77,900 83,300 72,500
20/08/2026 77,900 0 (0%) 5,500 428.72 0 0 77,900 83,300 72,500
19/08/2026 77,900 0.2 (0.26%) 4,600 358.66 0 0 77,700 83,100 72,300
18/08/2026 77,700 0.8 (1.04%) 10,700 838.4 0 0 76,900 82,200 71,600
17/08/2026 76,900 0 (0%) 5,900 453.58 0 0 76,900 82,200 71,600
14/08/2026 76,900 -0.5 (-0.65%) 11,900 912.4 0 0 77,400 82,800 72,000
13/08/2026 77,400 -0.4 (-0.51%) 5,600 434.41 0 0 77,800 83,200 72,400
12/08/2026 77,800 0.1 (0.13%) 10,000 777.39 0 0 77,700 83,100 72,300
11/08/2026 77,700 0 (0%) 2,700 209.81 0 0 77,700 83,100 72,300
10/08/2026 77,700 -1.1 (-1.4%) 15,900 1,250.06 0 0 78,800 84,300 73,300
07/08/2026 78,800 0.4 (0.51%) 7,800 617 0 0 78,400 83,800 73,000
06/08/2026 78,400 0.3 (0.38%) 12,400 972.6 0 0 78,100 83,500 72,700
05/08/2026 78,100 0.9 (1.17%) 12,500 980.31 0 0 77,200 82,600 71,800
04/08/2026 77,200 1.1 (1.45%) 13,300 1,025.58 0 0 76,100 81,400 70,800
03/08/2026 76,100 0.6 (0.79%) 10,200 776.93 0 0 75,500 80,700 70,300
31/07/2026 75,500 -0.3 (-0.4%) 11,500 868.93 0 0 75,800 81,100 70,500
30/07/2026 75,800 0.2 (0.26%) 7,300 550.12 0 0 75,600 80,800 70,400
29/07/2026 75,600 0.3 (0.4%) 15,200 1,148.12 0 0 75,300 80,500 70,100
28/07/2026 75,300 -0.1 (-0.13%) 4,200 316.45 0 0 75,400 80,600 70,200
27/07/2026 75,400 0.1 (0.13%) 13,800 1,038.2 0 0 75,300 80,500 70,100
24/07/2026 75,300 0.8 (1.07%) 9,800 736.06 0 0 74,500 79,700 69,300
23/07/2026 74,500 0 (0%) 12,800 953.99 0 0 74,500 79,700 69,300
22/07/2026 74,500 0 (0%) 20,300 1,514.57 0 0 74,500 79,700 69,300
21/07/2026 74,500 1.4 (1.92%) 32,000 2,383.36 0 0 73,100 78,200 68,000
20/07/2026 73,100 -0.4 (-0.54%) 19,200 1,403.96 0 0 73,500 78,600 68,400
17/07/2026 73,500 0 (0%) 5,300 389.82 0 0 73,500 78,600 68,400
16/07/2026 73,500 0.1 (0.14%) 15,100 1,108.94 0 0 73,400 78,500 68,300
15/07/2026 73,400 0.6 (0.82%) 6,900 505.28 0 0 72,800 77,800 67,800
14/07/2026 72,800 1.4 (1.96%) 11,900 861.21 0 0 71,400 76,300 66,500
13/07/2026 71,400 -0.1 (-0.14%) 16,400 1,175.34 0 0 71,500 76,500 66,500
10/07/2026 71,500 0 (0%) 9,100 651.82 0 0 71,500 76,500 66,500
09/07/2026 71,500 0.2 (0.28%) 26,300 1,879.6 0 0 71,300 76,200 66,400
08/07/2026 71,300 0 (0%) 4,200 299.73 0 0 71,300 76,200 66,400
07/07/2026 71,300 0.2 (0.28%) 5,700 406.31 0 0 71,100 76,000 66,200
06/07/2026 71,100 -0.1 (-0.14%) 8,700 619.2 0 0 71,200 76,100 66,300
03/07/2026 71,200 0 (0%) 11,400 812.55 0 0 71,200 76,100 66,300
02/07/2026 71,200 0.1 (0.14%) 1,700 121.01 0 0 71,100 76,000 66,200
01/07/2026 71,100 0 (0%) 12,700 903.67 0 0 71,100 76,000 66,200
30/06/2026 71,100 0.8 (1.14%) 6,400 454.62 0 0 70,300 75,200 65,400
29/06/2026 70,300 0.1 (0.14%) 7,900 556.64 0 0 70,200 75,100 65,300
26/06/2026 70,200 -0.4 (-0.57%) 8,600 604.77 0 0 70,600 75,500 65,700
25/06/2026 70,600 -0.2 (-0.28%) 2,200 155.56 0 0 70,800 75,700 65,900
24/06/2026 70,800 -0.1 (-0.14%) 6,400 454.47 0 0 70,900 75,800 66,000
23/06/2026 70,900 0 (0%) 11,100 786.82 0 0 70,900 75,800 66,000
22/06/2026 70,900 0.1 (0.14%) 6,300 447.21 0 0 70,800 75,700 65,900
19/06/2026 70,800 -0.4 (-0.56%) 3,200 227.46 0 0 71,200 76,100 66,300
18/06/2026 71,200 -0.1 (-0.14%) 4,200 299.59 0 0 71,300 76,200 66,400
17/06/2026 71,300 0.5 (0.71%) 5,500 392.18 0 0 70,800 75,700 65,900
16/06/2026 70,800 0.2 (0.28%) 5,700 405.1 0 0 70,600 75,500 65,700
15/06/2026 70,600 0.6 (0.86%) 6,800 479.49 0 0 70,000 74,900 65,100
12/06/2026 70,000 0.5 (0.72%) 8,100 566.32 0 0 69,500 74,300 64,700
11/06/2026 69,500 -0.1 (-0.14%) 5,400 375.12 0 0 69,600 74,400 64,800
10/06/2026 69,600 0.1 (0.14%) 6,000 417.7 0 0 69,500 74,300 64,700
09/06/2026 69,500 -0.4 (-0.57%) 14,300 993.91 0 0 69,900 74,700 65,100
08/06/2026 69,900 -0.7 (-0.99%) 10,100 708.67 0 0 70,600 75,500 65,700
05/06/2026 70,600 -0.2 (-0.28%) 16,000 1,127.81 0 0 70,800 75,700 65,900
04/06/2026 70,800 -1.6 (-2.21%) 33,700 2,389.72 0 0 72,400 77,400 67,400
03/06/2026 77,400 -1.4 (-1.78%) 28,600 2,239.02 0 0 78,800 84,300 73,300
02/06/2026 78,800 0.9 (1.16%) 48,700 3,836.65 0 0 77,900 83,300 72,500
01/06/2026 77,900 2 (2.64%) 66,500 5,157.51 0 0 75,900 81,200 70,600
29/05/2026 75,900 0.1 (0.13%) 10,900 828.03 0 0 75,800 81,100 70,500
28/05/2026 75,800 -0.1 (-0.13%) 10,000 759.21 0 0 75,900 81,200 70,600
27/05/2026 75,900 0.1 (0.13%) 11,100 842.96 0 0 75,800 81,100 70,500
26/05/2026 75,800 -0.4 (-0.52%) 10,200 774.77 0 0 76,200 81,500 70,900
25/05/2026 76,200 0 (0%) 5,200 396.11 0 0 76,200 81,500 70,900
22/05/2026 76,200 0.2 (0.26%) 7,700 586.75 0 0 76,000 81,300 70,700
21/05/2026 76,000 0.1 (0.13%) 8,700 663.04 0 0 75,900 81,200 70,600
20/05/2026 75,900 -0.3 (-0.39%) 17,200 1,310.97 0 0 76,200 81,500 70,900
19/05/2026 76,200 0.6 (0.79%) 13,900 1,059.6 0 0 75,600 80,800 70,400
18/05/2026 75,600 -0.4 (-0.53%) 15,300 1,163.86 0 0 76,000 81,300 70,700
15/05/2026 76,000 0.3 (0.4%) 17,600 1,337.9 0 0 75,700 80,900 70,500
14/05/2026 75,700 0.3 (0.4%) 15,600 1,179.22 0 0 75,400 80,600 70,200
13/05/2026 75,400 0.2 (0.27%) 7,900 595.47 0 0 75,200 80,400 70,000
12/05/2026 75,200 0 (0%) 7,800 585.37 0 0 75,200 80,400 70,000
11/05/2026 75,200 -0.1 (-0.13%) 19,400 1,460.34 0 0 75,300 80,500 70,100
08/05/2026 75,300 0.8 (1.07%) 34,500 2,585.19 0 0 74,500 79,700 69,300
07/05/2026 74,500 0.4 (0.54%) 17,800 1,326.58 0 0 74,100 79,200 69,000
06/05/2026 74,100 0.1 (0.14%) 13,400 989.57 0 0 74,000 79,100 68,900
05/05/2026 74,000 0 (0%) 8,500 625.29 0 0 74,000 79,100 68,900
04/05/2026 74,000 0.2 (0.27%) 11,200 829.52 0 0 73,800 78,900 68,700
29/04/2026 73,800 -0.1 (-0.14%) 4,000 295.04 0 0 73,900 79,000 68,800
28/04/2026 73,900 0 (0%) 16,700 1,235.47 0 0 73,900 79,000 68,800

Dữ liệu lịch sử - BSC

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