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
17/09/2026 23,400 -0.1 (-0.43%) 4,066 95.16 0 0 23,500 25,800 21,200
16/09/2026 23,500 0.2 (0.86%) 1,673 39.12 0 0 23,300 25,600 21,000
15/09/2026 23,300 0 (0%) 7,669 176.44 0 0 23,300 25,600 21,000
14/09/2026 23,300 0 (0%) 12,258 282.35 0 0 23,300 25,600 21,000
11/09/2026 23,300 0 (0%) 3,551 81.95 0 0 23,300 25,600 21,000
10/09/2026 23,300 0 (0%) 3,297 76.02 0 0 23,300 25,600 21,000
09/09/2026 23,300 0.2 (0.87%) 2,182 50.45 0 0 23,100 25,400 20,800
08/09/2026 23,100 -0.1 (-0.43%) 9,800 226.28 0 0 23,200 25,500 20,900
07/09/2026 23,200 -0.3 (-1.28%) 8,790 204.23 0 0 23,500 25,800 21,200
04/09/2026 23,500 -0.2 (-0.84%) 2,143 50.38 0 0 23,700 26,000 21,400
03/09/2026 23,700 0.4 (1.72%) 9,940 232.38 0 0 23,300 25,600 21,000
28/08/2026 23,300 0 (0%) 17,903 414.86 0 0 23,300 25,600 21,000
27/08/2026 23,300 -0.1 (-0.43%) 16,733 386.18 0 0 23,400 25,700 21,100
26/08/2026 23,400 -0.1 (-0.43%) 3,202 74.91 0 0 23,500 25,800 21,200
25/08/2026 23,500 -0.1 (-0.42%) 7,053 164.73 0 0 23,600 25,900 21,300
24/08/2026 23,600 -0.1 (-0.42%) 3,036 71.83 0 0 23,700 26,000 21,400
21/08/2026 23,700 0.3 (1.28%) 7,906 185.34 0 0 23,400 25,700 21,100
20/08/2026 23,400 0.1 (0.43%) 4,350 101.19 0 0 23,300 25,600 21,000
19/08/2026 23,300 0 (0%) 140 3.26 0 0 23,300 25,600 21,000
18/08/2026 23,300 0 (0%) 35,352 822.77 0 0 23,300 25,600 21,000
17/08/2026 23,300 -0.1 (-0.43%) 9,186 211.71 0 0 23,400 25,700 21,100
14/08/2026 23,400 0 (0%) 9,942 230.78 0 0 23,400 25,700 21,100
13/08/2026 23,400 -0.2 (-0.85%) 9,448 220.39 0 0 23,600 25,900 21,300
12/08/2026 23,600 0.1 (0.43%) 3,406 80.3 0 0 23,500 25,800 21,200
11/08/2026 23,500 -0.2 (-0.84%) 4,870 114.55 0 0 23,700 26,000 21,400
10/08/2026 23,700 0.4 (1.72%) 6,200 145.4 0 0 23,300 25,600 21,000
07/08/2026 23,300 -0.2 (-0.85%) 13,010 306.01 0 0 23,500 25,800 21,200
06/08/2026 23,500 0 (0%) 4,654 109.64 0 0 23,500 25,800 21,200
05/08/2026 23,500 -0.4 (-1.67%) 55,655 1,309.58 0 0 23,900 26,200 21,600
04/08/2026 23,900 -0.3 (-1.24%) 43,118 1,026.22 0 0 24,200 26,600 21,800
03/08/2026 24,200 0.2 (0.83%) 15,512 376.16 0 0 24,000 26,400 21,600
31/07/2026 24,000 -0.1 (-0.41%) 13,118 313.3 0 0 24,100 26,500 21,700
30/07/2026 24,100 0.1 (0.42%) 16,934 406.32 0 0 24,000 26,400 21,600
29/07/2026 24,000 -0.2 (-0.83%) 17,614 416.43 0 0 24,200 26,600 21,800
28/07/2026 24,200 0 (0%) 16,249 391.54 0 0 24,200 26,600 21,800
27/07/2026 24,200 -0.2 (-0.82%) 1,960 47.21 0 0 24,400 26,800 22,000
24/07/2026 24,400 0 (0%) 8,756 211.92 0 0 24,400 26,800 22,000
23/07/2026 24,400 0.3 (1.24%) 12,287 299.03 0 0 24,100 26,500 21,700
22/07/2026 24,100 -0.7 (-2.82%) 85,600 2,089.16 0 0 24,800 27,200 22,400
21/07/2026 24,800 0.2 (0.81%) 5,927 146.29 0 0 24,600 27,000 22,200
20/07/2026 24,600 -0.5 (-1.99%) 19,640 485.3 0 0 25,100 27,600 22,600
17/07/2026 25,100 0.1 (0.4%) 4,646 115.97 0 0 25,000 27,500 22,500
16/07/2026 25,000 0.3 (1.21%) 5,967 148.54 0 0 24,700 27,100 22,300
15/07/2026 24,700 0.5 (2.07%) 2,038 49.52 0 0 24,200 26,600 21,800
14/07/2026 24,200 0.5 (2.11%) 3,500 84.27 0 0 23,700 26,000 21,400
13/07/2026 23,700 -1.1 (-4.44%) 6,325 151.23 0 0 24,800 27,200 22,400
10/07/2026 24,800 0 (0%) 2,509 62.03 0 0 24,800 27,200 22,400
09/07/2026 25,800 0.2 (0.78%) 4,870 125.25 0 0 25,600 28,100 23,100
08/07/2026 25,600 -0.1 (-0.39%) 2,701 69.11 0 0 25,700 28,200 23,200
07/07/2026 25,700 0.2 (0.78%) 13,151 336.19 0 0 25,500 28,000 23,000
06/07/2026 25,500 -0.1 (-0.39%) 8,000 203.5 0 0 25,600 28,100 23,100
03/07/2026 25,600 -0.1 (-0.39%) 30,701 778.2 0 0 25,700 28,200 23,200
02/07/2026 25,700 0.4 (1.58%) 35,405 898.85 0 0 25,300 27,800 22,800
01/07/2026 25,300 0.3 (1.2%) 13,501 338.14 0 0 25,000 27,500 22,500
30/06/2026 25,000 -0.1 (-0.4%) 21,381 534.5 0 0 25,100 27,600 22,600
29/06/2026 25,100 0 (0%) 4,500 112.95 0 0 25,100 27,600 22,600
26/06/2026 25,100 -0.3 (-1.18%) 20,945 524.61 0 0 25,400 27,900 22,900
25/06/2026 25,400 -0.1 (-0.39%) 26,108 655.69 0 0 25,500 28,000 23,000
24/06/2026 25,500 -0.2 (-0.78%) 23,655 602.98 0 0 25,700 28,200 23,200
23/06/2026 25,700 -0.5 (-1.91%) 35,501 918.84 0 0 26,200 28,800 23,600
22/06/2026 26,200 0.2 (0.77%) 31,049 810.85 0 0 26,000 28,600 23,400
19/06/2026 26,000 0 (0%) 3,802 98.54 0 0 26,000 28,600 23,400
18/06/2026 26,000 -0.1 (-0.38%) 6,037 157.55 0 0 26,100 28,700 23,500
17/06/2026 26,100 -0.2 (-0.76%) 2,900 76.03 0 0 26,300 28,900 23,700
16/06/2026 26,300 0.3 (1.15%) 3,610 93.87 0 0 26,000 28,600 23,400
15/06/2026 26,000 0 (0%) 3,561 92.71 0 0 26,000 28,600 23,400
12/06/2026 26,000 -0.1 (-0.38%) 4,116 107.52 0 0 26,100 28,700 23,500
11/06/2026 26,100 -0.2 (-0.76%) 5,610 145.78 0 0 26,300 28,900 23,700
10/06/2026 26,300 0.3 (1.15%) 15,340 399.21 0 0 26,000 28,600 23,400
09/06/2026 26,000 0 (0%) 3,936 102.04 0 0 26,000 28,600 23,400
08/06/2026 26,000 0 (0%) 1,602 41.62 0 0 26,000 28,600 23,400
05/06/2026 26,000 -0.5 (-1.89%) 20,319 533.17 0 0 26,500 29,100 23,900
04/06/2026 26,500 -0.1 (-0.38%) 1,985 52.64 0 0 26,600 29,200 24,000
03/06/2026 26,600 -0.2 (-0.75%) 80,058 2,090.52 0 0 26,800 29,400 24,200
02/06/2026 26,800 0 (0%) 4,622 123.53 0 0 26,800 29,400 24,200
01/06/2026 26,800 0.1 (0.37%) 16,401 437.41 0 0 26,700 29,300 24,100
29/05/2026 26,700 -0.1 (-0.37%) 11,300 302.03 0 0 26,800 29,400 24,200
28/05/2026 26,800 -0.3 (-1.11%) 6,750 181.77 0 0 27,100 29,800 24,400
27/05/2026 27,100 0.3 (1.12%) 20,500 550.71 0 0 26,800 29,400 24,200
26/05/2026 26,800 -0.5 (-1.83%) 28,004 750.67 0 0 27,300 30,000 24,600
25/05/2026 27,300 0 (0%) 2,810 76.64 0 0 27,300 30,000 24,600
22/05/2026 27,300 0.3 (1.11%) 7,600 204.63 0 0 27,000 29,700 24,300
21/05/2026 27,000 -0.2 (-0.74%) 2,200 59.54 0 0 27,200 29,900 24,500
20/05/2026 27,200 -0.2 (-0.73%) 21,103 571.85 0 0 27,400 30,100 24,700
19/05/2026 27,400 0 (0%) 74,420 2,036.45 0 0 27,400 30,100 24,700
18/05/2026 27,400 0 (0%) 10,105 276.55 0 0 27,400 30,100 24,700
15/05/2026 27,400 0 (0%) 8,300 226.69 0 0 27,400 30,100 24,700
14/05/2026 27,400 -0.2 (-0.72%) 4,400 120.74 0 0 27,600 30,300 24,900
13/05/2026 27,600 0 (0%) 5,701 156.76 0 0 27,600 30,300 24,900
12/05/2026 27,600 -0.2 (-0.72%) 901 24.92 0 0 27,800 30,500 25,100
11/05/2026 27,800 0.5 (1.83%) 16,883 460.51 0 0 27,300 30,000 24,600
08/05/2026 27,300 -0.2 (-0.73%) 20,105 550. 0 0 27,500 30,200 24,800
07/05/2026 27,500 -0.1 (-0.36%) 10,171 281.96 0 0 27,600 30,300 24,900
06/05/2026 27,600 0 (0%) 9,765 269.02 0 0 27,600 30,300 24,900
05/05/2026 27,600 -0.1 (-0.36%) 8,600 237.1 0 0 27,700 30,400 25,000
04/05/2026 27,700 0 (0%) 10,000 276.67 0 0 27,700 30,400 25,000
29/04/2026 27,700 0 (0%) 5,900 163.07 0 0 27,700 30,400 25,000
28/04/2026 27,700 0 (0%) 27,506 761.24 0 0 27,700 30,400 25,000
24/04/2026 27,700 0.1 (0.36%) 11,330 313.39 0 0 27,600 30,300 24,900
23/04/2026 27,600 -0.5 (-1.78%) 68,990 1,896.41 0 0 28,100 30,900 25,300
22/04/2026 28,100 -0.1 (-0.35%) 9,902 277.85 0 0 28,200 31,000 25,400
21/04/2026 28,200 0.5 (1.81%) 58,087 1,635.98 0 0 27,700 30,400 25,000
20/04/2026 27,700 0.3 (1.09%) 4,600 125.22 0 0 27,400 30,100 24,700
17/04/2026 27,400 0.1 (0.37%) 16,400 446.1 0 0 27,300 30,000 24,600
16/04/2026 27,300 -0.3 (-1.09%) 17,842 489.88 0 0 27,600 30,300 24,900
15/04/2026 27,600 0 (0%) 22,908 637.17 0 0 27,600 30,300 24,900
14/04/2026 27,600 0 (0%) 9,606 264.47 0 0 27,600 30,300 24,900
13/04/2026 27,600 -0.1 (-0.36%) 17,901 488.81 0 0 27,700 30,400 25,000
10/04/2026 27,700 0.3 (1.09%) 10,607 289.88 0 0 27,400 30,100 24,700
09/04/2026 27,400 0 (0%) 7,334 200.84 0 0 27,400 30,100 24,700
08/04/2026 27,400 -0.1 (-0.36%) 13,144 361.62 0 0 27,500 30,200 24,800
07/04/2026 27,500 0.4 (1.48%) 1,010 27.45 0 0 27,100 29,800 24,400
06/04/2026 27,100 -0.6 (-2.17%) 3,816 103.8 0 0 27,700 30,400 25,000
03/04/2026 27,700 -0.2 (-0.72%) 12,300 336.55 0 0 27,900 30,600 25,200
02/04/2026 27,900 0.4 (1.45%) 5,881 161.09 0 0 27,500 30,200 24,800
01/04/2026 27,500 0.1 (0.36%) 23,022 631.43 0 0 27,400 30,100 24,700
31/03/2026 27,400 -0.4 (-1.44%) 7,095 195.56 0 0 27,800 30,500 25,100
30/03/2026 27,800 -0.1 (-0.36%) 4,250 116.69 0 0 27,900 30,600 25,200
27/03/2026 27,900 0.2 (0.72%) 11,877 328.72 0 0 27,700 30,400 25,000
26/03/2026 27,700 0 (0%) 34,503 943.3 0 0 27,700 30,400 25,000
25/03/2026 27,700 0.1 (0.36%) 3,304 91.46 0 0 27,600 30,300 24,900
24/03/2026 27,600 0.2 (0.73%) 12,808 349.5 0 0 27,400 30,100 24,700
23/03/2026 27,400 -0.6 (-2.14%) 41,210 1,113.26 0 0 28,000 30,800 25,200
20/03/2026 28,000 0 (0%) 22,310 621.69 0 0 28,000 30,800 25,200
19/03/2026 28,000 0 (0%) 12,501 346.25 0 0 28,000 30,800 25,200
18/03/2026 28,000 0.4 (1.45%) 34,085 938.13 0 0 27,600 30,300 24,900
17/03/2026 27,600 -0.4 (-1.43%) 17,501 486.51 0 0 28,000 30,800 25,200

Dữ liệu lịch sử - BSC

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