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 116,200 -2.2 (-1.86%) 9,500 1,107.12 0 0 118,400 130,200 106,600
13/10/2026 118,400 -13.1 (-9.96%) 7,234 874.99 0 0 131,500 144,600 118,400
12/10/2026 131,500 7.5 (6.05%) 2,538 333.23 0 0 124,000 136,400 111,600
09/10/2026 124,000 -4.2 (-3.28%) 12,800 1,697.23 0 0 128,200 141,000 115,400
08/10/2026 128,200 11.6 (9.95%) 9,488 1,206.59 0 0 116,600 128,200 105,000
07/10/2026 116,600 10.6 (10%) 19,268 2,161.23 0 0 106,000 116,600 95,400
06/10/2026 106,000 2.5 (2.42%) 5,700 599.11 0 0 103,500 113,800 93,200
05/10/2026 103,500 -1.5 (-1.43%) 1,704 178.52 0 0 105,000 115,500 94,500
02/10/2026 105,000 2 (1.94%) 5,404 568.63 0 0 103,000 113,300 92,700
01/10/2026 103,000 -2 (-1.9%) 2,800 291.31 0 0 105,000 115,500 94,500
30/09/2026 105,000 0 (0%) 3,730 392.98 0 0 105,000 115,500 94,500
29/09/2026 105,000 -3.6 (-3.31%) 7,400 788.47 0 0 108,600 119,400 97,800
28/09/2026 108,600 -1.4 (-1.27%) 1,412 154. 0 0 110,000 121,000 99,000
25/09/2026 110,000 0.9 (0.82%) 1,502 165.72 0 0 109,100 120,000 98,200
24/09/2026 109,100 -2.1 (-1.89%) 1,605 178.15 0 0 111,200 122,300 100,100
23/09/2026 111,200 1.3 (1.18%) 1,260 140.32 0 0 109,900 120,800 99,000
22/09/2026 109,900 -2.9 (-2.57%) 3,800 420.37 0 0 112,800 124,000 101,600
21/09/2026 112,800 1.5 (1.35%) 1,610 183.26 0 0 111,300 122,400 100,200
18/09/2026 111,300 1.8 (1.64%) 3,209 358.84 0 0 109,500 120,400 98,600
17/09/2026 109,500 -2.3 (-2.06%) 6,508 723.43 0 0 111,800 122,900 100,700
16/09/2026 111,800 -0.5 (-0.45%) 4,201 470.16 0 0 112,300 123,500 101,100
15/09/2026 112,300 0.3 (0.27%) 900 101.21 0 0 112,000 123,200 100,800
14/09/2026 112,000 0.1 (0.09%) 2,500 279.99 0 0 111,900 123,000 100,800
11/09/2026 111,900 -0.6 (-0.53%) 2,332 261.61 0 0 112,500 123,700 101,300
10/09/2026 112,500 2.7 (2.46%) 3,300 370.73 0 0 109,800 120,700 98,900
09/09/2026 109,800 -0.2 (-0.18%) 3,668 403.62 0 0 110,000 121,000 99,000
08/09/2026 110,000 -4 (-3.51%) 1,900 210.8 0 0 114,000 125,400 102,600
07/09/2026 114,000 -1.5 (-1.3%) 3,261 371.8 0 0 115,500 127,000 104,000
04/09/2026 115,500 -0.2 (-0.17%) 1,836 212.28 0 0 115,700 127,200 104,200
03/09/2026 115,700 -0.3 (-0.26%) 1,220 140.95 0 0 116,000 127,600 104,400
28/08/2026 116,000 0.5 (0.43%) 1,551 179.21 0 0 115,500 127,000 104,000
27/08/2026 115,500 0.6 (0.52%) 2,100 240.48 0 0 114,900 126,300 103,500
26/08/2026 114,900 -1.1 (-0.95%) 2,751 318.21 0 0 116,000 127,600 104,400
25/08/2026 116,000 -2 (-1.69%) 1,704 198.25 0 0 118,000 129,800 106,200
24/08/2026 118,000 -1 (-0.84%) 2,448 290.34 0 0 119,000 130,900 107,100
21/08/2026 119,000 -0.5 (-0.42%) 2,814 333.22 0 0 119,500 131,400 107,600
20/08/2026 119,500 0.5 (0.42%) 1,001 118.88 0 0 119,000 130,900 107,100
19/08/2026 119,000 -1 (-0.83%) 3,613 427.52 0 0 120,000 132,000 108,000
18/08/2026 120,000 -5 (-4%) 4,918 596.29 0 0 125,000 137,500 112,500
17/08/2026 125,000 0.5 (0.4%) 7,901 973.26 0 0 124,500 136,900 112,100
14/08/2026 124,500 -3.1 (-2.43%) 1,736 217.83 0 0 127,600 140,300 114,900
13/08/2026 127,600 -1.9 (-1.47%) 5,801 751.97 0 0 129,500 142,400 116,600
12/08/2026 134,500 2.5 (1.89%) 22,304 2,953.62 0 0 132,000 145,200 118,800
11/08/2026 132,000 0.5 (0.38%) 6,263 829.76 0 0 131,500 144,600 118,400
10/08/2026 131,500 2 (1.54%) 7,431 977.69 0 0 129,500 142,400 116,600
07/08/2026 129,500 0.4 (0.31%) 9,803 1,267.02 0 0 129,100 142,000 116,200
06/08/2026 129,100 0.1 (0.08%) 7,311 944.35 0 0 129,000 141,900 116,100
05/08/2026 129,000 0 (0%) 6,810 873.72 0 0 129,000 141,900 116,100
04/08/2026 129,000 1 (0.78%) 9,602 1,227.67 0 0 128,000 140,800 115,200
03/08/2026 128,000 0.2 (0.16%) 7,302 939.35 0 0 127,800 140,500 115,100
31/07/2026 127,800 0.8 (0.63%) 4,859 620.88 0 0 127,000 139,700 114,300
30/07/2026 127,000 0 (0%) 4,501 574.37 0 0 127,000 139,700 114,300
29/07/2026 127,000 5 (4.1%) 15,337 1,931.58 0 0 122,000 134,200 109,800
28/07/2026 122,000 -5 (-3.94%) 4,746 584.06 0 0 127,000 139,700 114,300
27/07/2026 127,000 -5.7 (-4.3%) 2,237 286.86 0 0 132,700 145,900 119,500
24/07/2026 132,700 3.6 (2.79%) 3,821 497.69 0 0 129,100 142,000 116,200
23/07/2026 129,100 0.9 (0.7%) 1,415 183.89 0 0 128,200 141,000 115,400
22/07/2026 128,200 -13.5 (-9.53%) 5,387 754.95 0 0 141,700 155,800 127,600
21/07/2026 141,700 -0.5 (-0.35%) 3,700 523.44 0 0 142,200 156,400 128,000
20/07/2026 142,200 -8.3 (-5.51%) 2,100 303.64 0 0 150,500 165,500 135,500
17/07/2026 150,500 0 (0%) 18 2.7 0 0 150,500 165,500 135,500
16/07/2026 150,500 -1.4 (-0.92%) 342 49.39 0 0 151,900 167,000 136,800
15/07/2026 151,900 2 (1.33%) 2,002 301.43 0 0 149,900 164,800 135,000
14/07/2026 149,900 3.9 (2.67%) 1,400 206.66 0 0 146,000 160,600 131,400
13/07/2026 146,000 0 (0%) 627 91.55 0 0 146,000 160,600 131,400
10/07/2026 146,000 -0.3 (-0.21%) 405 59.27 0 0 146,300 160,900 131,700
09/07/2026 146,300 0.1 (0.07%) 7,032 1,053.07 0 0 146,200 160,800 131,600
08/07/2026 146,200 -2.7 (-1.81%) 1,124 167.36 0 0 148,900 163,700 134,100
07/07/2026 148,900 0 (0%) 5 0.74 0 0 148,900 163,700 134,100
06/07/2026 148,900 0 (0%) 5,246 786.75 0 0 148,900 163,700 134,100
03/07/2026 148,900 3.9 (2.69%) 1,508 223.71 0 0 145,000 159,500 130,500
02/07/2026 145,000 -3 (-2.03%) 1,020 147.93 0 0 148,000 162,800 133,200
01/07/2026 148,000 0 (0%) 225 33.31 0 0 148,000 162,800 133,200
30/06/2026 148,000 0 (0%) 942 139.48 0 0 148,000 162,800 133,200
29/06/2026 148,000 -3.8 (-2.5%) 1,560 234.81 0 0 151,800 166,900 136,700
26/06/2026 151,800 0 (0%) 103 15.64 0 0 151,800 166,900 136,700
25/06/2026 151,800 1.8 (1.2%) 1,017 153.69 0 0 150,000 165,000 135,000
24/06/2026 150,000 0 (0%) 63 9.17 0 0 150,000 165,000 135,000
23/06/2026 150,000 1.6 (1.08%) 2,474 368.98 0 0 148,400 163,200 133,600
22/06/2026 148,400 3.9 (2.7%) 223 33.52 0 0 144,500 158,900 130,100
19/06/2026 144,500 0 (0%) 318 45.98 0 0 144,500 158,900 130,100
18/06/2026 144,500 0.5 (0.35%) 1,021 147.53 0 0 144,000 158,400 129,600
17/06/2026 144,000 -2 (-1.37%) 401 57.99 0 0 146,000 160,600 131,400
16/06/2026 146,000 0.9 (0.62%) 1,002 145.58 0 0 145,100 159,600 130,600
15/06/2026 145,100 0 (0%) 3,101 451.21 0 0 145,100 159,600 130,600
12/06/2026 145,100 -10.9 (-6.99%) 6,331 927.84 0 0 156,000 171,600 140,400
11/06/2026 156,000 1.1 (0.71%) 1,001 155.6 0 0 154,900 170,300 139,500
10/06/2026 154,900 -2.5 (-1.59%) 422 65.46 0 0 157,400 173,100 141,700
09/06/2026 157,400 0.4 (0.25%) 1,017 157.71 0 0 157,000 172,700 141,300
08/06/2026 157,000 0 (0%) 943 147.76 0 0 157,000 172,700 141,300
05/06/2026 157,000 0.4 (0.26%) 3,003 466.3 0 0 156,600 172,200 141,000
04/06/2026 156,600 -3.1 (-1.94%) 320 50.17 0 0 159,700 175,600 143,800
03/06/2026 159,700 1.7 (1.08%) 409 64.97 0 0 158,000 173,800 142,200
02/06/2026 158,000 0 (0%) 2,739 428.71 0 0 158,000 173,800 142,200
01/06/2026 158,000 0 (0%) 707 111.78 0 0 158,000 173,800 142,200
29/05/2026 158,000 0 (0%) 3,995 630.15 0 0 158,000 173,800 142,200
28/05/2026 158,000 -5.2 (-3.19%) 4,524 724.19 0 0 163,200 179,500 146,900
27/05/2026 163,200 -3.3 (-1.98%) 3,988 662.54 0 0 166,500 183,100 149,900
26/05/2026 166,500 -7.4 (-4.26%) 7,570 1,239.79 0 0 173,900 191,200 156,600
25/05/2026 173,900 0 (0%) 5 0.87 0 0 173,900 191,200 156,600
22/05/2026 173,900 -1 (-0.57%) 1,335 231.09 0 0 174,900 192,300 157,500
21/05/2026 174,900 2.4 (1.39%) 410 70.9 0 0 172,500 189,700 155,300
20/05/2026 172,500 -2.5 (-1.43%) 1,761 305.21 0 0 175,000 192,500 157,500
19/05/2026 175,000 -1 (-0.57%) 1,631 284.96 0 0 176,000 193,600 158,400
18/05/2026 176,000 -0.9 (-0.51%) 1,311 231.65 0 0 176,900 194,500 159,300
15/05/2026 176,900 2 (1.14%) 2,799 491.31 0 0 174,900 192,300 157,500
14/05/2026 174,900 -0.2 (-0.11%) 545 95.51 0 0 175,100 192,600 157,600
13/05/2026 175,100 3.3 (1.92%) 3,232 562.72 0 0 171,800 188,900 154,700
12/05/2026 171,800 -5.9 (-3.32%) 829 142.06 0 0 177,700 195,400 160,000
11/05/2026 177,700 -0.3 (-0.17%) 1,442 256.65 0 0 178,000 195,800 160,200
08/05/2026 178,000 2 (1.14%) 1,245 220.48 0 0 176,000 193,600 158,400
07/05/2026 176,000 3 (1.73%) 8,833 1,538.47 0 0 173,000 190,300 155,700
06/05/2026 173,000 2 (1.17%) 5,968 1,021.2 0 0 171,000 188,100 153,900
05/05/2026 171,000 -2.3 (-1.33%) 1,209 207.15 0 0 173,300 190,600 156,000
04/05/2026 173,300 0.3 (0.17%) 6,023 1,039.22 0 0 173,000 190,300 155,700
29/04/2026 173,000 -2.5 (-1.42%) 2,318 401.06 0 0 175,500 193,000 158,000
28/04/2026 175,500 -3.4 (-1.9%) 4,724 818.73 0 0 178,900 196,700 161,100
24/04/2026 178,900 -1.4 (-0.78%) 2,693 479.23 0 0 180,300 198,300 162,300
23/04/2026 180,300 -1.7 (-0.93%) 9,222 1,658.18 0 0 182,000 200,200 163,800
22/04/2026 182,000 -2.5 (-1.36%) 2,016 368.35 0 0 184,500 202,900 166,100
21/04/2026 184,500 -0.5 (-0.27%) 4,300 793.55 0 0 185,000 203,500 166,500
20/04/2026 185,000 -0.5 (-0.27%) 7,010 1,294.14 0 0 185,500 204,000 167,000
17/04/2026 185,500 -0.7 (-0.38%) 4,601 859.4 0 0 186,200 204,800 167,600
16/04/2026 186,200 -2.3 (-1.22%) 4,131 770.29 0 0 188,500 207,300 169,700
15/04/2026 188,500 1.6 (0.86%) 2,006 374.39 0 0 186,900 205,500 168,300
14/04/2026 186,900 -2.7 (-1.42%) 2,016 379.28 0 0 189,600 208,500 170,700

Dữ liệu lịch sử - BSC

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