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
14/07/2026 37,400 -0.2 (-0.53%) 170,800 6,433.72 0 0 37,600 41,300 33,900
13/07/2026 37,600 -1.7 (-4.33%) 2,122,079 81,382.3 28,000 1,008 39,300 43,200 35,400
10/07/2026 39,300 0 (0%) 500,580 19,693.1 104,120 4,180.94 39,300 43,200 35,400
09/07/2026 39,300 -0.7 (-1.75%) 888,944 35,214.55 0 0 40,000 44,000 36,000
08/07/2026 40,000 -0.7 (-1.72%) 1,132,968 45,210.6 0 0 40,700 44,700 36,700
07/07/2026 40,700 0.7 (1.75%) 1,404,209 55,817.18 0 0 40,000 44,000 36,000
06/07/2026 40,000 -0.7 (-1.72%) 1,792,634 71,926.91 0 0 40,700 44,700 36,700
03/07/2026 40,700 -0.9 (-2.16%) 1,259,954 51,503.57 490,000 20,188 41,600 45,700 37,500
02/07/2026 41,600 0 (0%) 455,960 18,879.08 0 0 41,600 45,700 37,500
01/07/2026 41,600 0.1 (0.24%) 956,309 39,448.17 490,000 20,237 41,500 45,600 37,400
30/06/2026 41,500 0.3 (0.73%) 548,379 22,611.49 0 0 41,200 45,300 37,100
29/06/2026 41,200 0.6 (1.48%) 762,676 31,031.99 880,000 32,472 40,600 44,600 36,600
26/06/2026 40,600 -0.5 (-1.22%) 697,781 28,447.59 0 0 41,100 45,200 37,000
25/06/2026 41,100 0.3 (0.74%) 417,655 17,103.61 0 0 40,800 44,800 36,800
24/06/2026 40,800 -0.3 (-0.73%) 1,099,948 44,691. 0 0 41,100 45,200 37,000
23/06/2026 41,100 -0.7 (-1.67%) 1,369,317 56,621.9 0 0 41,800 45,900 37,700
22/06/2026 41,800 -0.3 (-0.71%) 1,798,907 74,801.84 0 0 42,100 46,300 37,900
19/06/2026 42,100 -1.2 (-2.77%) 1,041,325 44,292.58 0 0 43,300 47,600 39,000
18/06/2026 43,300 -0.6 (-1.37%) 1,220,097 52,744.02 925,000 39,775 43,900 48,200 39,600
17/06/2026 43,900 0.4 (0.92%) 1,782,871 77,706.2 0 0 43,500 47,800 39,200
16/06/2026 43,500 -0.1 (-0.23%) 865,682 37,514.67 30,100 1,182.93 43,600 47,900 39,300
15/06/2026 43,600 0.1 (0.23%) 1,096,727 47,545.44 0 0 43,500 47,800 39,200
12/06/2026 43,500 0 (0%) 1,478,853 64,578.72 50,100 1,963.92 43,500 47,800 39,200
11/06/2026 43,500 0.8 (1.87%) 2,007,782 87,177.3 0 0 42,700 46,900 38,500
10/06/2026 42,700 0.2 (0.47%) 782,093 33,156.98 0 0 42,500 46,700 38,300
09/06/2026 42,500 0 (0%) 950,420 39,955.87 0 0 42,500 46,700 38,300
08/06/2026 42,500 -0.9 (-2.07%) 1,282,329 54,165.87 0 0 43,400 47,700 39,100
05/06/2026 43,400 -0.1 (-0.23%) 636,345 27,449.47 20,000 956 43,500 47,800 39,200
04/06/2026 43,500 0 (0%) 616,836 26,804.79 0 0 43,500 47,800 39,200
03/06/2026 43,500 0.6 (1.4%) 926,541 39,946.71 0 0 42,900 47,100 38,700
02/06/2026 42,900 -0.7 (-1.61%) 763,719 32,708.6 0 0 43,600 47,900 39,300
01/06/2026 43,600 0.2 (0.46%) 1,081,763 47,216.52 31,000 1,212.1 43,400 47,700 39,100
29/05/2026 43,400 0 (0%) 1,263,081 54,597.32 0 0 43,400 47,700 39,100
28/05/2026 43,400 0.1 (0.23%) 1,114,893 47,935.31 100,000 4,750 43,300 47,600 39,000
27/05/2026 43,300 -0.7 (-1.59%) 996,764 43,423.13 149,500 7,235.8 44,000 48,400 39,600
26/05/2026 44,000 0.9 (2.09%) 1,264,811 54,439.1 176,600 7,622.23 43,100 47,400 38,800
25/05/2026 43,100 -0.5 (-1.15%) 761,209 32,690.26 0 0 43,600 47,900 39,300
22/05/2026 43,600 -0.6 (-1.36%) 943,901 41,077.39 0 0 44,200 48,600 39,800
21/05/2026 44,200 0.4 (0.91%) 1,577,083 69,163.98 0 0 43,800 48,100 39,500
20/05/2026 43,800 1.7 (4.04%) 2,130,543 90,701.73 0 0 42,100 46,300 37,900
19/05/2026 42,100 -0.7 (-1.64%) 1,713,922 72,019.44 0 0 42,800 47,000 38,600
18/05/2026 42,800 -1.1 (-2.51%) 1,926,501 82,274.05 0 0 43,900 48,200 39,600
15/05/2026 43,900 -0.1 (-0.23%) 1,320,914 57,370.66 0 0 44,000 48,400 39,600
14/05/2026 44,000 0.4 (0.92%) 872,631 38,340.29 0 0 43,600 47,900 39,300
13/05/2026 43,600 -1 (-2.24%) 1,449,752 63,524.27 0 0 44,600 49,000 40,200
12/05/2026 44,600 -0.2 (-0.45%) 1,237,586 54,784.67 0 0 44,800 49,200 40,400
11/05/2026 44,800 -1.1 (-2.4%) 1,290,938 58,158.16 0 0 45,900 50,400 41,400
08/05/2026 45,900 -0.2 (-0.43%) 963,372 43,787.63 0 0 46,100 50,700 41,500
07/05/2026 46,100 1.1 (2.44%) 2,017,682 92,142.42 0 0 45,000 49,500 40,500
06/05/2026 45,000 0.2 (0.45%) 907,834 40,557.36 0 0 44,800 49,200 40,400
05/05/2026 44,800 -0.4 (-0.88%) 1,356,556 60,465.31 57,600 2,862.72 45,200 49,700 40,700
04/05/2026 45,200 0 (0%) 1,423,388 63,754.95 0 0 45,200 49,700 40,700
29/04/2026 45,200 -0.5 (-1.09%) 1,661,873 74,577. 0 0 45,700 50,200 41,200
28/04/2026 45,700 0.1 (0.22%) 1,477,388 66,583.14 0 0 45,600 50,100 41,100
24/04/2026 45,600 -0.4 (-0.87%) 1,627,120 73,657.22 0 0 46,000 50,600 41,400
23/04/2026 46,000 -0.5 (-1.08%) 1,854,112 85,290.91 1,610,000 70,840 46,500 51,100 41,900
22/04/2026 46,500 0.2 (0.43%) 1,866,352 86,230.97 0 0 46,300 50,900 41,700
21/04/2026 46,300 -2 (-4.14%) 2,817,448 132,502.59 0 0 48,300 53,100 43,500
20/04/2026 48,300 -0.8 (-1.63%) 1,357,946 65,746.18 0 0 49,100 54,000 44,200
17/04/2026 49,100 0.3 (0.61%) 3,196,265 158,590.21 0 0 48,800 53,600 44,000
16/04/2026 48,800 0.9 (1.88%) 2,663,616 129,441.35 0 0 47,900 52,600 43,200
15/04/2026 47,900 0.2 (0.42%) 1,736,505 83,294.37 465,000 20,460 47,700 52,400 43,000
14/04/2026 47,700 -0.5 (-1.04%) 1,986,862 94,780.86 0 0 48,200 53,000 43,400
13/04/2026 48,200 -0.2 (-0.41%) 2,329,408 110,485.25 0 0 48,400 53,200 43,600
10/04/2026 48,400 -0.3 (-0.62%) 1,342,591 64,622.64 0 0 48,700 53,500 43,900
09/04/2026 48,700 0.1 (0.21%) 1,271,333 61,698.13 460,000 20,240 48,600 53,400 43,800
08/04/2026 48,600 1.6 (3.4%) 1,841,201 88,672.44 0 0 47,000 51,700 42,300
07/04/2026 47,000 1.3 (2.84%) 1,412,304 65,159.41 0 0 45,700 50,200 41,200
06/04/2026 45,700 -1.1 (-2.35%) 1,007,024 46,140.35 0 0 46,800 51,400 42,200
03/04/2026 46,800 -1.2 (-2.5%) 2,551,467 118,697.81 0 0 48,000 52,800 43,200
02/04/2026 48,000 -1.3 (-2.64%) 2,466,478 118,147.02 0 0 49,300 54,200 44,400
01/04/2026 49,300 0 (0%) 2,372,642 116,265.22 0 0 49,300 54,200 44,400
31/03/2026 49,300 0.5 (1.02%) 3,626,452 177,178.55 0 0 48,800 53,600 44,000
30/03/2026 48,800 0.3 (0.62%) 2,693,633 129,057.61 0 0 48,500 53,300 43,700
27/03/2026 48,500 1.7 (3.63%) 3,218,177 154,034.25 0 0 46,800 51,400 42,200
26/03/2026 46,800 0 (0%) 2,023,160 93,766.11 0 0 46,800 51,400 42,200
25/03/2026 46,800 2.1 (4.7%) 3,585,751 164,634.54 1,000,000 40,500 44,700 49,100 40,300
24/03/2026 44,700 2.3 (5.42%) 1,644,711 71,743.27 0 0 42,400 46,600 38,200
23/03/2026 42,400 -1.1 (-2.53%) 2,555,669 106,279.67 3,400,000 146,200 43,500 47,800 39,200
20/03/2026 43,500 -0.5 (-1.14%) 2,890,501 127,979.89 0 0 44,000 48,400 39,600
19/03/2026 44,000 0 (0%) 1,348,673 58,685.82 0 0 44,000 48,400 39,600
18/03/2026 44,000 0.3 (0.69%) 1,461,973 63,896.38 0 0 43,700 48,000 39,400
17/03/2026 43,700 0 (0%) 1,700,299 74,372.52 0 0 43,700 48,000 39,400
16/03/2026 43,700 -0.5 (-1.13%) 1,760,232 75,987.92 0 0 44,200 48,600 39,800
13/03/2026 44,200 -0.7 (-1.56%) 1,733,167 76,310.92 0 0 44,900 49,300 40,500
12/03/2026 44,900 1 (2.28%) 3,018,963 131,000.88 0 0 43,900 48,200 39,600
11/03/2026 43,900 2.4 (5.78%) 4,800,447 207,813.13 200,000 8,240 41,500 45,600 37,400
10/03/2026 41,500 2.5 (6.41%) 3,758,739 151,698.58 0 0 39,000 42,900 35,100
09/03/2026 39,000 -4.3 (-9.93%) 7,313,476 285,578.93 0 0 43,300 47,600 39,000
06/03/2026 43,300 -1.5 (-3.35%) 3,069,800 134,833.21 0 0 44,800 49,200 40,400
05/03/2026 44,800 -1.3 (-2.82%) 3,577,655 161,397.17 0 0 46,100 50,700 41,500
04/03/2026 46,100 -2.3 (-4.75%) 8,020,459 362,184.01 0 0 48,400 53,200 43,600
03/03/2026 48,400 -1.2 (-2.42%) 4,371,483 214,037.02 0 0 49,600 54,500 44,700
02/03/2026 49,600 1.2 (2.48%) 8,660,766 423,565.32 0 0 48,400 53,200 43,600
27/02/2026 48,400 -0.2 (-0.41%) 2,440,203 118,980. 0 0 48,600 53,400 43,800
26/02/2026 48,600 -0.9 (-1.82%) 2,901,816 140,198.22 0 0 49,500 54,400 44,600
25/02/2026 49,500 2 (4.21%) 5,610,658 277,639.52 0 0 47,500 52,200 42,800
24/02/2026 47,500 -1 (-2.06%) 3,367,416 161,398.15 0 0 48,500 53,300 43,700
23/02/2026 48,500 1.5 (3.19%) 3,593,432 172,796.9 0 0 47,000 51,700 42,300
13/02/2026 47,000 0.6 (1.29%) 1,884,109 87,299.95 0 0 46,400 51,000 41,800
12/02/2026 46,400 -0.1 (-0.22%) 1,061,380 48,982.48 0 0 46,500 51,100 41,900
11/02/2026 46,500 1.2 (2.65%) 1,916,865 87,294.33 0 0 45,300 49,800 40,800
10/02/2026 45,300 -0.7 (-1.52%) 5,078,928 228,764.7 0 0 46,000 50,600 41,400
09/02/2026 46,000 -2.3 (-4.76%) 2,231,527 104,947.1 0 0 48,300 53,100 43,500
06/02/2026 48,300 0.3 (0.63%) 6,089,752 290,769.44 0 0 48,000 52,800 43,200
05/02/2026 48,000 -2.2 (-4.38%) 4,873,869 238,498.43 234,100 11,587.95 50,200 55,200 45,200
04/02/2026 50,200 -1.6 (-3.09%) 5,364,533 272,105.2 0 0 51,800 56,900 46,700
03/02/2026 51,800 3.3 (6.8%) 9,130,900 460,247.3 0 0 48,500 53,300 43,700
02/02/2026 48,500 0.6 (1.25%) 5,789,541 278,772.5 0 0 47,900 52,600 43,200
30/01/2026 47,900 1.6 (3.46%) 9,236,827 446,873.91 0 0 46,300 50,900 41,700
29/01/2026 46,300 0.2 (0.43%) 3,440,788 157,729.49 0 0 46,100 50,700 41,500
28/01/2026 46,100 0.7 (1.54%) 4,732,006 216,833.99 0 0 45,400 49,900 40,900
27/01/2026 45,400 1.4 (3.18%) 4,226,324 192,005.61 115,000 5,060 44,000 48,400 39,600
26/01/2026 44,000 -1.5 (-3.3%) 4,927,548 218,025.11 0 0 45,500 50,000 41,000
23/01/2026 45,500 -1.9 (-4.01%) 5,664,771 258,649.6 115,000 5,451 47,400 52,100 42,700
22/01/2026 47,400 0.6 (1.28%) 5,189,916 242,869.39 0 0 46,800 51,400 42,200
21/01/2026 46,800 2.3 (5.17%) 9,071,016 418,185.42 0 0 44,500 48,900 40,100
20/01/2026 44,500 1.3 (3.01%) 7,989,674 357,435.36 0 0 43,200 47,500 38,900
19/01/2026 43,200 3.9 (9.92%) 10,754,071 455,733.64 0 0 39,300 43,200 35,400
16/01/2026 39,300 -0.2 (-0.51%) 2,950,249 116,989.81 0 0 39,500 43,400 35,600
15/01/2026 39,500 -0.5 (-1.25%) 2,417,635 96,461. 0 0 40,000 44,000 36,000
14/01/2026 40,000 0.5 (1.27%) 4,380,178 174,821.3 0 0 39,500 43,400 35,600

Dữ liệu lịch sử - BSC

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