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
29/10/2026 69,200 0 (0%) 0 0 0 0 69,200 0 0
28/10/2026 69,200 -0.7 (-1.%) 915,600 63,046.86 4,000,000 280,000 69,900 74,700 65,100
27/10/2026 69,900 -0.5 (-0.71%) 1,535,300 106,685.1 6,000,000 420,000 70,400 75,300 65,500
26/10/2026 70,400 -2.1 (-2.9%) 2,382,400 168,922.74 0 0 72,500 77,500 67,500
23/10/2026 72,500 -0.5 (-0.68%) 2,528,900 183,245.29 0 0 73,000 78,100 67,900
22/10/2026 73,000 2 (2.82%) 2,752,800 202,456.4 0 0 71,000 75,900 66,100
21/10/2026 71,000 4.6 (6.93%) 3,263,400 228,975.13 0 0 66,400 71,000 61,800
20/10/2026 66,400 0 (0%) 708,600 47,047.05 0 0 66,400 71,000 61,800
19/10/2026 66,400 0.4 (0.61%) 1,134,100 76,116.67 0 0 66,000 70,600 61,400
16/10/2026 66,000 0.5 (0.76%) 740,600 49,488.78 0 0 65,500 70,000 61,000
15/10/2026 65,500 0.2 (0.31%) 662,600 42,757.06 0 0 65,300 69,800 60,800
14/10/2026 65,300 -4.2 (-6.04%) 1,579,700 104,675.65 0 0 69,500 74,300 64,700
13/10/2026 69,500 0.5 (0.72%) 858,800 59,323.52 0 0 69,000 73,800 64,200
12/10/2026 69,000 -1.5 (-2.13%) 1,264,300 89,099.14 0 0 70,500 75,400 65,600
09/10/2026 70,500 2 (2.92%) 1,343,300 93,883.22 0 0 68,500 73,200 63,800
08/10/2026 68,500 -0.3 (-0.44%) 840,400 57,777.07 0 0 68,800 73,600 64,000
07/10/2026 68,800 -1.5 (-2.13%) 877,000 60,750.98 0 0 70,300 75,200 65,400
06/10/2026 70,300 -1 (-1.4%) 945,700 66,763.18 0 0 71,300 76,200 66,400
05/10/2026 71,300 2.8 (4.09%) 1,569,600 112,326.75 0 0 68,500 73,200 63,800
02/10/2026 68,500 -3 (-4.2%) 1,365,200 94,081.15 0 0 71,500 76,500 66,500
01/10/2026 71,500 -4.2 (-5.55%) 1,344,800 97,130.07 0 0 75,700 80,900 70,500
30/09/2026 75,700 3.7 (5.14%) 3,058,600 230,227.43 0 0 72,000 77,000 67,000
29/09/2026 72,000 -0.8 (-1.1%) 1,343,800 95,851.22 0 0 72,800 77,800 67,800
28/09/2026 72,800 -1.1 (-1.49%) 1,563,100 112,812.57 0 0 73,900 79,000 68,800
25/09/2026 73,900 3 (4.23%) 2,012,600 146,409.11 922,500 61,254 70,900 75,800 66,000
24/09/2026 70,900 0 (0%) 2,096,400 148,456.33 1,039,000 78,015 70,900 75,800 66,000
23/09/2026 70,900 4.4 (6.62%) 3,454,600 242,575.07 0 0 66,500 71,100 61,900
22/09/2026 66,500 4.3 (6.91%) 2,706,700 177,703.1 0 0 62,200 66,500 57,900
21/09/2026 62,200 -1.7 (-2.66%) 791,300 49,535.7 922,500 58,947.75 63,900 68,300 59,500
18/09/2026 63,900 -1.1 (-1.69%) 1,192,200 78,045.01 0 0 65,000 69,500 60,500
17/09/2026 65,000 2.6 (4.17%) 1,564,900 100,443.66 0 0 62,400 66,700 58,100
16/09/2026 62,900 1.2 (1.94%) 1,660,700 105,200.89 0 0 61,700 66,000 57,400
15/09/2026 61,700 4 (6.93%) 2,255,500 137,013.41 0 0 57,700 61,700 53,700
14/09/2026 57,700 -4.3 (-6.94%) 2,793,500 164,139.8 0 0 62,000 66,300 57,700
11/09/2026 62,000 -1.9 (-2.97%) 948,200 59,605.58 0 0 63,900 68,300 59,500
10/09/2026 63,900 1 (1.59%) 971,300 62,135.53 0 0 62,900 67,300 58,500
09/09/2026 62,900 2.3 (3.8%) 1,135,600 70,660.54 0 0 60,600 64,800 56,400
08/09/2026 60,600 -0.4 (-0.66%) 788,200 47,955.34 0 0 61,000 65,200 56,800
07/09/2026 61,000 -1.5 (-2.4%) 1,298,800 80,119.29 0 0 62,500 66,800 58,200
04/09/2026 62,500 -1 (-1.57%) 1,336,600 84,341.76 0 0 63,500 67,900 59,100
03/09/2026 63,500 -1.3 (-2.01%) 1,015,600 65,271.86 0 0 64,800 69,300 60,300
28/08/2026 64,800 -0.2 (-0.31%) 1,330,400 86,716.27 0 0 65,000 69,500 60,500
27/08/2026 65,000 0 (0%) 905,700 59,548.16 0 0 65,000 69,500 60,500
26/08/2026 65,000 0 (0%) 1,062,800 69,099.97 0 0 65,000 69,500 60,500
25/08/2026 65,000 -2.2 (-3.27%) 2,287,600 150,280.6 0 0 67,200 71,900 62,500
24/08/2026 67,200 -1 (-1.47%) 1,509,500 103,073.27 0 0 68,200 72,900 63,500
21/08/2026 68,200 3.2 (4.92%) 1,834,000 123,088.12 0 0 65,000 69,500 60,500
20/08/2026 65,000 0.2 (0.31%) 766,600 50,044.92 0 0 64,800 69,300 60,300
19/08/2026 64,800 -3 (-4.42%) 1,346,900 89,074.37 0 0 67,800 72,500 63,100
18/08/2026 67,800 0 (0%) 1,281,900 87,760.35 0 0 67,800 72,500 63,100
17/08/2026 67,800 0.3 (0.44%) 617,800 41,752.53 0 0 67,500 72,200 62,800
14/08/2026 67,500 -4 (-5.59%) 2,219,300 152,377.59 0 0 71,500 76,500 66,500
13/08/2026 71,500 -3.8 (-5.05%) 2,595,100 189,701.66 0 0 75,300 80,500 70,100
12/08/2026 75,300 1 (1.35%) 2,191,400 166,404.02 0 0 74,300 79,500 69,100
11/08/2026 74,300 4.8 (6.91%) 3,288,900 239,349.88 0 0 69,500 74,300 64,700
10/08/2026 69,500 2.4 (3.58%) 1,066,000 73,724.64 0 0 67,100 71,700 62,500
07/08/2026 67,100 -0.8 (-1.18%) 754,200 50,891.77 0 0 67,900 72,600 63,200
06/08/2026 67,900 -2 (-2.86%) 1,083,300 74,155.98 396,000 29,462.4 69,900 74,700 65,100
05/08/2026 69,900 -0.1 (-0.14%) 1,058,600 74,712.01 4,347,000 284,728.5 70,000 74,900 65,100
04/08/2026 70,000 2.2 (3.24%) 1,197,600 82,402.34 0 0 67,800 72,500 63,100
03/08/2026 67,800 1 (1.5%) 1,230,900 84,577.48 0 0 66,800 71,400 62,200
31/07/2026 66,800 -0.1 (-0.15%) 980,300 65,225.86 0 0 66,900 71,500 62,300
30/07/2026 66,900 3.3 (5.19%) 1,466,200 97,132.18 0 0 63,600 68,000 59,200
29/07/2026 63,600 0.1 (0.16%) 626,100 39,933.46 0 0 63,500 67,900 59,100
28/07/2026 63,500 0 (0%) 896,800 57,550.67 0 0 63,500 67,900 59,100
27/07/2026 63,500 -4.4 (-6.48%) 1,381,000 89,288.44 0 0 67,900 72,600 63,200
24/07/2026 67,900 -3.3 (-4.63%) 683,600 47,338.95 0 0 71,200 76,100 66,300
23/07/2026 71,200 4.6 (6.91%) 1,413,600 97,501.28 0 0 66,600 71,200 62,000
22/07/2026 66,600 -4.4 (-6.2%) 2,359,400 161,000.01 0 0 71,000 75,900 66,100
21/07/2026 71,000 -5 (-6.58%) 1,105,300 80,445.05 0 0 76,000 81,300 70,700
20/07/2026 76,000 -5.3 (-6.52%) 1,114,400 85,821.45 0 0 81,300 86,900 75,700
17/07/2026 81,300 -0.8 (-0.97%) 891,500 73,530.78 0 0 82,100 87,800 76,400
16/07/2026 82,100 2.1 (2.63%) 2,074,300 164,562.04 0 0 80,000 85,600 74,400
15/07/2026 80,000 -1.9 (-2.32%) 701,100 56,219.95 0 0 81,900 87,600 76,200
14/07/2026 81,900 1.5 (1.87%) 1,024,500 83,342.85 0 0 80,400 86,000 74,800
13/07/2026 80,400 0.3 (0.37%) 1,081,300 86,752.16 0 0 80,100 85,700 74,500
10/07/2026 80,100 -0.9 (-1.11%) 768,500 61,889.53 0 0 81,000 86,600 75,400
09/07/2026 81,000 -3.8 (-4.48%) 1,349,500 110,771.54 0 0 84,800 90,700 78,900
08/07/2026 84,800 -1.2 (-1.4%) 764,500 65,275.65 0 0 86,000 92,000 80,000
07/07/2026 86,000 3 (3.61%) 1,563,800 134,467.42 0 0 83,000 88,800 77,200
06/07/2026 83,000 -5.2 (-5.9%) 3,026,800 253,804.39 0 0 88,200 94,300 82,100
03/07/2026 88,200 -1.6 (-1.78%) 981,400 86,977.71 0 0 89,800 96,000 83,600
02/07/2026 89,800 -1.1 (-1.21%) 980,900 88,614.48 0 0 90,900 97,200 84,600
01/07/2026 90,900 -1.4 (-1.52%) 1,140,800 104,010.55 0 0 92,300 98,700 85,900
30/06/2026 92,300 0 (0%) 1,647,400 153,682.37 0 0 92,300 98,700 85,900
29/06/2026 92,300 2.1 (2.33%) 1,334,200 123,949.1 0 0 90,200 96,500 83,900
26/06/2026 90,200 0.2 (0.22%) 947,300 85,979.65 0 0 90,000 96,300 83,700
25/06/2026 90,000 -1.8 (-1.96%) 804,300 72,861.91 0 0 91,800 98,200 85,400
24/06/2026 91,800 1.6 (1.77%) 1,374,800 124,076.71 0 0 90,200 96,500 83,900
23/06/2026 90,200 -1.4 (-1.53%) 1,059,400 97,035 0 0 91,600 98,000 85,200
22/06/2026 91,600 -1.4 (-1.51%) 1,943,200 176,880.5 0 0 93,000 99,500 86,500
19/06/2026 93,000 -1.7 (-1.8%) 1,820,400 169,667.46 0 0 94,700 101,300 88,100
18/06/2026 94,700 -1.2 (-1.25%) 1,501,500 142,557.11 0 0 95,900 102,600 89,200
17/06/2026 95,900 1.9 (2.02%) 2,097,000 202,656.5 0 0 94,000 100,500 87,500
16/06/2026 94,000 -1.2 (-1.26%) 1,212,600 114,157.23 0 0 95,200 101,800 88,600
15/06/2026 95,200 2.5 (2.7%) 1,851,600 177,614.2 0 0 92,700 99,100 86,300
12/06/2026 92,700 -2.8 (-2.93%) 990,400 94,071.19 0 0 95,500 102,100 88,900
11/06/2026 95,500 -1.9 (-1.95%) 1,107,200 106,068.65 0 0 97,400 104,200 90,600
10/06/2026 97,400 0.2 (0.21%) 1,196,900 115,726.55 0 0 97,200 104,000 90,400
09/06/2026 97,200 1.7 (1.78%) 1,542,700 144,906.05 0 0 95,500 102,100 88,900
08/06/2026 96,000 -6 (-5.88%) 1,755,700 171,849.86 0 0 102,000 109,100 94,900
05/06/2026 102,000 -2 (-1.92%) 888,500 91,297.83 0 0 104,000 111,200 96,800
04/06/2026 104,000 2 (1.96%) 1,538,500 158,380.43 0 0 102,000 109,100 94,900
03/06/2026 102,000 0.5 (0.49%) 805,800 81,793.97 0 0 101,500 108,600 94,400
02/06/2026 101,500 -3.5 (-3.33%) 1,004,400 104,000.91 0 0 105,000 112,300 97,700
01/06/2026 105,000 2.9 (2.84%) 1,748,100 180,128.13 0 0 102,100 109,200 95,000
29/05/2026 102,100 -5.7 (-5.29%) 2,061,200 216,964.51 0 0 107,800 115,300 100,300
28/05/2026 107,800 -4.2 (-3.75%) 1,347,700 146,697.08 1,085,000 116,963 112,000 119,800 104,200
27/05/2026 112,000 4.2 (3.9%) 2,112,600 236,322.4 3,915,000 422,037 107,800 115,300 100,300
26/05/2026 107,800 -3.2 (-2.88%) 1,018,600 111,051.95 0 0 111,000 118,700 103,300
25/05/2026 111,000 2.2 (2.02%) 1,100,100 122,298.55 0 0 108,800 116,400 101,200
22/05/2026 108,800 -4.7 (-4.14%) 1,661,800 181,420.1 0 0 113,500 121,400 105,600
21/05/2026 113,500 -4.4 (-3.73%) 1,153,500 132,770.59 1,796,000 197,560 117,900 126,100 109,700
20/05/2026 117,900 -3.4 (-2.8%) 986,300 116,772.14 0 0 121,300 129,700 112,900
19/05/2026 121,300 1.5 (1.25%) 1,693,100 206,125.07 0 0 119,800 128,100 111,500
18/05/2026 119,800 -1.2 (-0.99%) 1,211,200 143,887.89 0 0 121,000 129,400 112,600
15/05/2026 121,000 -3 (-2.42%) 1,420,100 175,199 0 0 124,000 132,600 115,400
14/05/2026 124,000 -2.5 (-1.98%) 1,109,500 137,051.49 4,000,000 472,000 126,500 135,300 117,700
13/05/2026 126,500 2.3 (1.85%) 2,261,000 273,434.18 0 0 124,200 132,800 115,600
12/05/2026 124,200 -8.8 (-6.62%) 1,693,800 214,469.09 0 0 133,000 142,300 123,700
11/05/2026 133,000 5 (3.91%) 2,655,800 356,112.4 0 0 128,000 136,900 119,100
08/05/2026 128,000 5.9 (4.83%) 2,413,100 303,834.12 0 0 122,100 130,600 113,600
07/05/2026 122,100 7.9 (6.92%) 3,129,900 378,910.77 0 0 114,200 122,100 106,300
06/05/2026 114,200 7.4 (6.93%) 1,893,200 211,874.31 0 0 106,800 114,200 99,400
05/05/2026 106,800 6.9 (6.91%) 1,551,700 165,142.85 0 0 99,900 106,800 93,000
04/05/2026 174,800 -0.1 (-0.06%) 766,800 133,301.51 0 0 174,900 187,100 162,700
29/04/2026 174,900 -2.1 (-1.19%) 386,600 67,335.34 175,000 30,975 177,000 189,300 164,700

Dữ liệu lịch sử - BSC

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