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
14/10/2026 31,400 -0.95 (-2.94%) 3,339,200 105,642.09 0 0 32,350 34,600 30,100
13/10/2026 32,350 -0.05 (-0.15%) 1,306,300 42,388.22 0 0 32,400 34,650 30,150
12/10/2026 32,400 -0.45 (-1.37%) 1,882,700 61,575.63 0 0 32,850 35,100 30,600
09/10/2026 32,850 -1 (-2.95%) 3,531,800 117,731.23 0 0 33,850 36,200 31,500
08/10/2026 33,850 -0.15 (-0.44%) 2,944,100 100,595.39 0 0 34,000 36,350 31,650
07/10/2026 34,000 1.2 (3.66%) 3,469,100 116,734.75 0 0 32,800 35,050 30,550
06/10/2026 32,800 0.1 (0.31%) 2,693,600 87,623.17 0 0 32,700 34,950 30,450
05/10/2026 32,700 -0.05 (-0.15%) 2,056,800 67,431.1 0 0 32,750 35,000 30,500
02/10/2026 32,750 0 (0%) 2,886,700 95,555.35 0 0 32,750 35,000 30,500
01/10/2026 32,750 -0.55 (-1.65%) 3,142,500 103,876.55 0 0 33,300 35,600 31,000
30/09/2026 33,300 0 (0%) 5,121,300 174,668.45 0 0 33,300 35,600 31,000
29/09/2026 33,300 1.1 (3.42%) 3,710,200 122,678.58 0 0 32,200 34,450 29,950
28/09/2026 32,200 -0.7 (-2.13%) 2,908,300 93,773.1 0 0 32,900 35,200 30,600
25/09/2026 32,900 0.1 (0.3%) 2,875,600 96,145.46 0 0 32,800 35,050 30,550
24/09/2026 32,800 0.65 (2.02%) 5,429,700 179,832.39 0 0 32,150 34,400 29,900
23/09/2026 32,150 -0.05 (-0.16%) 1,622,700 52,508.14 0 0 32,200 34,450 29,950
22/09/2026 32,200 0 (0%) 1,631,900 52,783.9 0 0 32,200 34,450 29,950
21/09/2026 32,200 0.3 (0.94%) 2,167,700 69,549.66 0 0 31,900 34,100 29,700
18/09/2026 31,900 -0.3 (-0.93%) 1,788,700 57,275.4 25,000 811.25 32,200 34,450 29,950
17/09/2026 32,200 0.1 (0.31%) 2,137,700 69,068.8 0 0 32,100 34,300 29,900
16/09/2026 32,100 1.15 (3.72%) 4,363,200 139,715.29 0 0 30,950 33,100 28,800
15/09/2026 30,950 1 (3.34%) 1,806,000 55,443.31 0 0 29,950 32,000 27,900
14/09/2026 29,950 -0.05 (-0.17%) 1,798,000 54,453.37 0 0 30,000 32,100 27,900
11/09/2026 30,000 -1.7 (-5.36%) 3,827,500 118,315.66 0 0 31,700 33,900 29,500
10/09/2026 31,700 -0.15 (-0.47%) 969,100 30,739.38 0 0 31,850 34,050 29,650
09/09/2026 31,850 0.05 (0.16%) 1,427,500 45,636.43 0 0 31,800 34,000 29,600
08/09/2026 31,800 0.1 (0.32%) 1,414,300 44,938.16 0 0 31,700 33,900 29,500
07/09/2026 31,700 0.2 (0.63%) 1,164,900 37,074.74 0 0 31,500 33,700 29,300
04/09/2026 31,500 -0.2 (-0.63%) 1,809,200 57,174.29 0 0 31,700 33,900 29,500
03/09/2026 31,700 -0.65 (-2.01%) 1,935,400 62,114.28 0 0 32,350 34,600 30,100
28/08/2026 32,350 -0.6 (-1.82%) 2,210,200 72,369 0 0 32,950 35,250 30,650
27/08/2026 32,950 -0.45 (-1.35%) 2,056,100 67,947.15 0 0 33,400 35,700 31,100
26/08/2026 33,400 0.9 (2.77%) 4,781,400 160,275.94 0 0 32,500 34,750 30,250
25/08/2026 32,500 0.3 (0.93%) 2,610,200 83,844.45 0 0 32,200 34,450 29,950
24/08/2026 32,200 0.1 (0.31%) 3,394,700 110,950.36 0 0 32,100 34,300 29,900
21/08/2026 32,100 0.65 (2.07%) 2,200,000 70,191.97 0 0 31,450 33,650 29,250
20/08/2026 31,450 -0.25 (-0.79%) 1,405,800 44,223.39 0 0 31,700 33,900 29,500
19/08/2026 31,700 -0.3 (-0.94%) 1,513,300 48,073.54 0 0 32,000 34,200 29,800
18/08/2026 32,000 0.65 (2.07%) 3,420,700 109,957.48 0 0 31,350 33,500 29,200
17/08/2026 31,350 0.15 (0.48%) 1,799,100 56,462.23 0 0 31,200 33,350 29,050
14/08/2026 31,200 -1.45 (-4.44%) 3,662,700 116,213.46 0 0 32,650 34,900 30,400
13/08/2026 32,650 0.4 (1.24%) 4,974,900 161,590.89 0 0 32,250 34,500 30,000
12/08/2026 32,250 0.85 (2.71%) 3,730,100 119,211.98 0 0 31,400 33,550 29,250
11/08/2026 31,400 -0.4 (-1.26%) 2,514,400 79,358.58 0 0 31,800 34,000 29,600
10/08/2026 31,800 2.05 (6.89%) 6,118,100 193,391.34 0 0 29,750 31,800 27,700
07/08/2026 29,750 1.9 (6.82%) 2,129,200 62,778.41 0 0 27,850 29,750 25,950
06/08/2026 27,850 -0.3 (-1.07%) 1,138,800 31,833.45 0 0 28,150 30,100 26,200
05/08/2026 28,150 -0.35 (-1.23%) 1,300,700 36,758.49 0 0 28,500 30,450 26,550
04/08/2026 28,500 0.3 (1.06%) 1,402,200 39,721.61 0 0 28,200 30,150 26,250
03/08/2026 28,200 0.7 (2.55%) 1,804,000 50,968.26 0 0 27,500 29,400 25,600
31/07/2026 27,500 -0.05 (-0.18%) 2,216,700 61,727.56 0 0 27,550 29,450 25,650
30/07/2026 27,550 0.8 (2.99%) 1,627,200 44,656.49 0 0 26,750 28,600 24,900
29/07/2026 26,750 0.4 (1.52%) 1,239,700 32,947.33 0 0 26,350 28,150 24,550
28/07/2026 26,350 0.35 (1.35%) 1,180,100 31,122.6 0 0 26,000 27,800 24,200
27/07/2026 26,000 -0.2 (-0.76%) 1,547,600 41,086.01 0 0 26,200 28,000 24,400
24/07/2026 26,200 -0.9 (-3.32%) 1,312,600 35,028.24 0 0 27,100 28,950 25,250
23/07/2026 27,100 -0.05 (-0.18%) 2,528,200 68,249.94 0 0 27,150 29,050 25,250
22/07/2026 27,150 -0.2 (-0.73%) 1,768,300 48,878.32 0 0 27,350 29,250 25,450
21/07/2026 27,350 -0.55 (-1.97%) 993,500 27,674.17 0 0 27,900 29,850 25,950
20/07/2026 27,900 -1.8 (-6.06%) 1,635,100 46,730.75 0 0 29,700 31,750 27,650
17/07/2026 29,700 -0.55 (-1.82%) 805,000 23,985.95 0 0 30,250 32,350 28,150
16/07/2026 30,250 0.15 (0.5%) 1,225,400 36,573.37 0 0 30,100 32,200 28,000
15/07/2026 30,100 -0.4 (-1.31%) 1,005,100 30,467.42 0 0 30,500 32,600 28,400
14/07/2026 30,500 1 (3.39%) 1,379,100 41,671.07 0 0 29,500 31,550 27,450
13/07/2026 29,500 -1.1 (-3.59%) 1,978,500 59,334.36 0 0 30,600 32,700 28,500
10/07/2026 30,600 -0.9 (-2.86%) 1,002,000 31,046.75 0 0 31,500 33,700 29,300
09/07/2026 31,500 0 (0%) 1,088,100 34,494.78 0 0 31,500 33,700 29,300
08/07/2026 31,500 0.05 (0.16%) 1,083,200 34,224.13 0 0 31,450 33,650 29,250
07/07/2026 31,450 0.45 (1.45%) 1,970,000 61,093.31 0 0 31,000 33,150 28,850
06/07/2026 31,000 -1.5 (-4.62%) 2,561,300 81,260.27 0 0 32,500 34,750 30,250
03/07/2026 32,500 -0.5 (-1.52%) 1,487,500 48,547.6 0 0 33,000 35,300 30,700
02/07/2026 33,000 -0.15 (-0.45%) 1,562,700 51,930.06 0 0 33,150 35,450 30,850
01/07/2026 33,150 0.35 (1.07%) 1,373,400 45,283.95 0 0 32,800 35,050 30,550
30/06/2026 32,800 0.2 (0.61%) 1,406,600 46,285.38 0 0 32,600 34,850 30,350
29/06/2026 32,600 0.5 (1.56%) 1,216,700 39,348.47 0 0 32,100 34,300 29,900
26/06/2026 32,100 -1 (-3.02%) 2,752,100 89,256.7 0 0 33,100 35,400 30,800
25/06/2026 33,100 -0.55 (-1.63%) 1,238,200 41,015.59 0 0 33,650 36,000 31,300
24/06/2026 33,650 0.1 (0.3%) 2,912,800 96,264.71 0 0 33,550 35,850 31,250
23/06/2026 33,550 -0.95 (-2.75%) 3,035,700 103,146.75 0 0 34,500 36,900 32,100
22/06/2026 34,500 -0.6 (-1.71%) 2,204,200 76,166.42 0 0 35,100 37,550 32,650
19/06/2026 35,100 -0.45 (-1.27%) 2,075,600 72,581.41 20,500 777.98 35,550 38,000 33,100
18/06/2026 35,550 0 (0%) 2,554,000 91,365.36 0 0 35,550 38,000 33,100
17/06/2026 35,550 0.25 (0.71%) 1,940,400 68,767.06 0 0 35,300 37,750 32,850
16/06/2026 35,300 0 (0%) 1,740,800 61,512.73 0 0 35,300 37,750 32,850
15/06/2026 35,300 0.3 (0.86%) 1,964,200 69,269.81 0 0 35,000 37,450 32,550
12/06/2026 35,000 -0.4 (-1.13%) 1,481,200 51,990.16 40,000 1,334.92 35,400 37,850 32,950
11/06/2026 35,400 1.45 (4.27%) 5,014,200 174,791.71 0 0 33,950 36,300 31,600
10/06/2026 33,950 0.55 (1.65%) 1,361,500 45,973.2 40,000 1,336 33,400 35,700 31,100
09/06/2026 33,400 -0.1 (-0.3%) 2,036,300 67,928.65 0 0 33,500 35,800 31,200
08/06/2026 33,500 -1.3 (-3.74%) 4,176,100 141,085.84 40,000 1,388 34,800 37,200 32,400
05/06/2026 34,800 -0.55 (-1.56%) 2,075,500 72,916.75 0 0 35,350 37,800 32,900
04/06/2026 35,350 0.7 (2.02%) 2,947,200 104,648.12 40,000 1,386 34,650 37,050 32,250
03/06/2026 34,650 0.05 (0.14%) 1,330,200 46,206.26 0 0 34,600 37,000 32,200
02/06/2026 34,600 -0.45 (-1.28%) 1,757,800 60,740.53 0 0 35,050 37,500 32,600
01/06/2026 35,050 0.15 (0.43%) 2,044,700 72,037.39 0 0 34,900 37,300 32,500
29/05/2026 34,900 0.55 (1.6%) 3,248,500 111,842.19 31,000 990.45 34,350 36,750 31,950
28/05/2026 34,350 -0.45 (-1.29%) 2,688,300 93,031.48 0 0 34,800 37,200 32,400
27/05/2026 34,800 -0.35 (-1.%) 2,334,400 81,101.5 0 0 35,150 37,600 32,700
26/05/2026 35,150 0.85 (2.48%) 1,557,200 54,175.26 0 0 34,300 36,700 31,900
25/05/2026 34,300 -1 (-2.83%) 2,522,300 87,463.48 0 0 35,300 37,750 32,850
22/05/2026 35,300 -0.9 (-2.49%) 2,908,400 103,480.66 0 0 36,200 38,700 33,700
21/05/2026 36,200 -1.4 (-3.72%) 2,582,700 94,515.57 0 0 37,600 40,200 35,000
20/05/2026 37,600 1.05 (2.87%) 8,781,200 309,404.26 0 0 36,550 39,100 34,000
19/05/2026 36,550 -2.75 (-7.%) 8,321,000 311,028.16 0 0 39,300 42,050 36,550
18/05/2026 39,300 1.55 (4.11%) 5,789,400 224,555. 0 0 37,750 40,350 35,150
15/05/2026 37,750 1.55 (4.28%) 6,754,600 251,653.76 0 0 36,200 38,700 33,700
14/05/2026 36,200 -0.6 (-1.63%) 2,812,800 102,655.9 20,000 726.88 36,800 39,350 34,250
13/05/2026 36,800 0.5 (1.38%) 6,025,700 223,568.23 0 0 36,300 38,800 33,800
12/05/2026 36,300 1.55 (4.46%) 4,448,700 157,222.19 0 0 34,750 37,150 32,350
11/05/2026 34,750 -0.95 (-2.66%) 4,902,100 171,597.68 0 0 35,700 38,150 33,250
08/05/2026 35,700 -0.15 (-0.42%) 3,718,400 133,447.77 0 0 35,850 38,350 33,350
07/05/2026 35,850 0.05 (0.14%) 5,267,800 190,841.88 0 0 35,800 38,300 33,300
06/05/2026 35,800 0.6 (1.7%) 4,387,700 155,232.8 0 0 35,200 37,650 32,750
05/05/2026 35,200 -0.85 (-2.36%) 3,995,600 141,387.53 0 0 36,050 38,550 33,550
04/05/2026 36,050 2.35 (6.97%) 8,648,600 303,762.65 0 0 33,700 36,050 31,350
29/04/2026 33,700 0.7 (2.12%) 4,047,300 135,645.59 0 0 33,000 35,300 30,700
28/04/2026 33,000 -0.35 (-1.05%) 2,409,800 78,968.8 0 0 33,350 35,650 31,050
24/04/2026 33,350 0.75 (2.3%) 3,028,100 100,304.37 0 0 32,600 34,850 30,350
23/04/2026 32,600 -0.15 (-0.46%) 2,807,500 92,025.56 0 0 32,750 35,000 30,500
22/04/2026 32,750 0.1 (0.31%) 1,974,400 64,087.22 68,000 2,220.2 32,650 34,900 30,400
21/04/2026 32,650 -0.35 (-1.06%) 2,498,000 81,674.56 0 0 33,000 35,300 30,700
20/04/2026 33,000 -0.5 (-1.49%) 2,060,200 68,392.82 82,000 2,747 33,500 35,800 31,200
17/04/2026 33,500 1.3 (4.04%) 7,670,800 257,373.48 0 0 32,200 34,450 29,950
16/04/2026 32,200 -0.8 (-2.42%) 2,608,700 84,551.27 100,000 3,300 33,000 35,300 30,700
15/04/2026 33,000 0.3 (0.92%) 3,427,600 111,296.57 0 0 32,700 34,950 30,450
14/04/2026 32,700 0.1 (0.31%) 2,532,000 82,865.58 100,000 3,260 32,600 34,850 30,350

Dữ liệu lịch sử - BSC

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