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 101,400 0 (0%) 20,300 2,055.36 0 0 101,400 111,500 91,300
13/07/2026 156,200 0.2 (0.13%) 34,006 5,282.01 0 0 156,000 171,600 140,400
10/07/2026 156,000 -0.2 (-0.13%) 17,650 2,757.45 0 0 156,200 171,800 140,600
09/07/2026 156,200 0 (0%) 11,217 1,751.81 0 0 156,200 171,800 140,600
08/07/2026 156,200 1.2 (0.77%) 27,477 4,292.32 7 1.19 155,000 170,500 139,500
07/07/2026 155,000 0.4 (0.26%) 9,779 1,519.54 0 0 154,600 170,000 139,200
06/07/2026 154,600 -1.4 (-0.9%) 21,000 3,276.19 0 0 156,000 171,600 140,400
03/07/2026 156,000 0.4 (0.26%) 9,416 1,463.29 0 0 155,600 171,100 140,100
02/07/2026 155,600 1.6 (1.04%) 6,360 991.2 0 0 154,000 169,400 138,600
01/07/2026 154,000 -1.9 (-1.22%) 15,768 2,437.21 0 0 155,900 171,400 140,400
30/06/2026 155,900 -0.5 (-0.32%) 4,414 687.74 0 0 156,400 172,000 140,800
29/06/2026 156,400 -0.4 (-0.26%) 19,206 3,015.9 3 0.52 156,800 172,400 141,200
26/06/2026 156,800 5.8 (3.84%) 34,961 5,330.57 0 0 151,000 166,100 135,900
25/06/2026 151,000 -4.6 (-2.96%) 42,121 6,467.38 0 0 155,600 171,100 140,100
24/06/2026 155,600 -1.1 (-0.7%) 23,281 3,648.68 0 0 156,700 172,300 141,100
23/06/2026 156,700 -0.3 (-0.19%) 39,390 6,221.25 0 0 157,000 172,700 141,300
22/06/2026 157,000 -0.5 (-0.32%) 7,932 1,243.93 0 0 157,500 173,200 141,800
19/06/2026 157,500 1.4 (0.9%) 25,963 4,093.77 0 0 156,100 171,700 140,500
18/06/2026 156,100 2.4 (1.56%) 22,323 3,460.34 0 0 153,700 169,000 138,400
17/06/2026 153,700 -0.2 (-0.13%) 6,632 1,015.22 0 0 153,900 169,200 138,600
16/06/2026 153,900 1.9 (1.25%) 8,647 1,318.5 0 0 152,000 167,200 136,800
15/06/2026 152,000 2 (1.33%) 9,476 1,444.43 0 0 150,000 165,000 135,000
12/06/2026 150,000 -1 (-0.66%) 22,713 3,409.25 0 0 151,000 166,100 135,900
11/06/2026 151,000 -2.2 (-1.44%) 15,773 2,385.25 0 0 153,200 168,500 137,900
10/06/2026 153,200 -0.7 (-0.45%) 6,224 950.73 4 0.68 153,900 169,200 138,600
09/06/2026 153,900 -0.6 (-0.39%) 13,251 2,023.86 60 10.19 154,500 169,900 139,100
08/06/2026 154,500 -3 (-1.9%) 18,198 2,823.32 0 0 157,500 173,200 141,800
05/06/2026 157,500 -1.4 (-0.88%) 7,634 1,212.64 7 1.22 158,900 174,700 143,100
04/06/2026 158,900 -1.3 (-0.81%) 9,489 1,497.68 5 0.88 160,200 176,200 144,200
03/06/2026 160,200 2.2 (1.39%) 10,675 1,699.42 0 0 158,000 173,800 142,200
02/06/2026 158,000 -0.4 (-0.25%) 9,243 1,460.74 4 0.7 158,400 174,200 142,600
01/06/2026 158,400 2.2 (1.41%) 8,015 1,264.27 18 3.09 156,200 171,800 140,600
29/05/2026 156,200 -0.8 (-0.51%) 19,722 3,091.7 5 0.86 157,000 172,700 141,300
28/05/2026 157,000 -1.6 (-1.01%) 14,861 2,340.45 0 0 158,600 174,400 142,800
27/05/2026 158,600 -3.4 (-2.1%) 19,439 3,107.1 16 2.85 162,000 178,200 145,800
26/05/2026 162,000 -2.5 (-1.52%) 17,330 2,801.71 7 1.26 164,500 180,900 148,100
25/05/2026 164,500 4.5 (2.81%) 55,326 9,061.32 21 3.7 160,000 176,000 144,000
22/05/2026 160,000 3.4 (2.17%) 51,695 8,145.22 0 0 156,600 172,200 141,000
21/05/2026 156,600 -1.9 (-1.2%) 15,462 2,429.76 0 0 158,500 174,300 142,700
20/05/2026 158,500 -0.5 (-0.31%) 24,430 3,810.88 0 0 159,000 174,900 143,100
19/05/2026 159,000 -4 (-2.45%) 28,781 4,652.37 26 4.66 163,000 179,300 146,700
18/05/2026 163,000 5.7 (3.62%) 30,853 4,962.87 49 8.48 157,300 173,000 141,600
15/05/2026 157,300 -6.7 (-4.09%) 33,245 5,299.43 0 0 164,000 180,400 147,600
14/05/2026 164,000 0 (0%) 27,793 4,598.55 5 0.9 164,000 180,400 147,600
13/05/2026 164,000 9 (5.81%) 97,708 15,969.59 29 4.94 155,000 170,500 139,500
12/05/2026 155,000 3 (1.97%) 18,802 2,906.07 0 0 152,000 167,200 136,800
11/05/2026 152,000 -2.3 (-1.49%) 21,348 3,259.74 0 0 154,300 169,700 138,900
08/05/2026 154,300 1.3 (0.85%) 20,257 3,129.63 0 0 153,000 168,300 137,700
07/05/2026 153,000 1.1 (0.72%) 18,853 2,902.85 10 1.65 151,900 167,000 136,800
06/05/2026 151,900 -5.8 (-3.68%) 62,009 9,561.26 13 2.25 157,700 173,400 142,000
05/05/2026 157,700 -4.3 (-2.65%) 16,868 2,662.3 18 3.19 162,000 178,200 145,800
04/05/2026 162,000 10.7 (7.07%) 72,027 11,777.36 0 0 151,300 166,400 136,200
29/04/2026 151,300 1.3 (0.87%) 19,152 2,887.94 0 0 150,000 165,000 135,000
28/04/2026 150,000 -4.2 (-2.72%) 18,662 2,820.42 0 0 154,200 169,600 138,800
24/04/2026 154,200 -3.8 (-2.41%) 36,927 5,619.68 0 0 158,000 173,800 142,200
23/04/2026 158,000 -3 (-1.86%) 25,815 4,097.02 0 0 161,000 177,100 144,900
22/04/2026 161,000 2 (1.26%) 22,121 3,601.91 0 0 159,000 174,900 143,100
21/04/2026 159,000 -2.5 (-1.55%) 15,043 2,402.45 0 0 161,500 177,600 145,400
20/04/2026 161,500 -0.5 (-0.31%) 12,007 1,938.89 0 0 162,000 178,200 145,800
17/04/2026 162,000 0.7 (0.43%) 25,878 4,246.8 0 0 161,300 177,400 145,200
16/04/2026 161,300 -3.7 (-2.24%) 22,056 3,569.12 0 0 165,000 181,500 148,500
15/04/2026 165,000 7.4 (4.7%) 48,250 7,860.53 0 0 157,600 173,300 141,900
14/04/2026 157,600 1.4 (0.9%) 34,098 5,408.33 0 0 156,200 171,800 140,600
13/04/2026 156,200 0.2 (0.13%) 30,076 4,690.51 0 0 156,000 171,600 140,400
10/04/2026 156,000 -0.1 (-0.06%) 32,810 5,098.27 0 0 156,100 171,700 140,500
09/04/2026 156,100 -1.7 (-1.08%) 17,421 2,726.3 0 0 157,800 173,500 142,100
08/04/2026 157,800 6.6 (4.37%) 18,042 2,841.83 0 0 151,200 166,300 136,100
07/04/2026 151,200 2.2 (1.48%) 13,519 2,034.54 0 0 149,000 163,900 134,100
06/04/2026 149,000 -7.4 (-4.73%) 41,890 6,298.63 0 0 156,400 172,000 140,800
03/04/2026 156,400 0.3 (0.19%) 25,310 3,955.3 0 0 156,100 171,700 140,500
02/04/2026 156,100 -7.4 (-4.53%) 46,339 7,241.24 0 0 163,500 179,800 147,200
01/04/2026 163,500 -1.6 (-0.97%) 43,984 7,176.71 0 0 165,100 181,600 148,600
31/03/2026 165,100 3.9 (2.42%) 46,881 7,935.86 0 0 161,200 177,300 145,100
30/03/2026 161,200 14.6 (9.96%) 86,608 13,637.19 0 0 146,600 161,200 132,000
27/03/2026 146,600 4.6 (3.24%) 36,797 5,377.7 0 0 142,000 156,200 127,800
26/03/2026 142,000 -1.7 (-1.18%) 33,709 4,825.92 0 0 143,700 158,000 129,400
25/03/2026 143,700 8.1 (5.97%) 35,731 5,139.51 0 0 135,600 149,100 122,100
24/03/2026 135,600 3.3 (2.49%) 29,724 4,087.2 0 0 132,300 145,500 119,100
23/03/2026 132,300 -14.7 (-10%) 77,471 10,619.74 0 0 147,000 161,700 132,300
20/03/2026 147,000 -3.5 (-2.33%) 19,254 2,853.63 0 0 150,500 165,500 135,500
19/03/2026 150,500 -7 (-4.44%) 49,627 7,453.85 0 0 157,500 173,200 141,800
18/03/2026 157,500 -2.1 (-1.32%) 24,437 3,839.51 0 0 159,600 175,500 143,700
17/03/2026 159,600 5.6 (3.64%) 44,589 7,082.26 0 0 154,000 169,400 138,600
16/03/2026 154,000 -5 (-3.14%) 26,632 4,142. 0 0 159,000 174,900 143,100
13/03/2026 159,000 -0.1 (-0.06%) 31,581 5,037.12 0 0 159,100 175,000 143,200
12/03/2026 159,100 -1.9 (-1.18%) 56,431 8,996.82 0 0 161,000 177,100 144,900
11/03/2026 161,000 3 (1.9%) 41,422 6,686.17 20,000 3,160 158,000 173,800 142,200
10/03/2026 158,000 9.2 (6.18%) 50,572 7,930.53 0 0 148,800 163,600 134,000
09/03/2026 148,800 -16.5 (-9.98%) 132,336 19,748.79 0 0 165,300 181,800 148,800
06/03/2026 165,300 -8.7 (-5%) 55,600 9,401 0 0 174,000 191,400 156,600
05/03/2026 174,000 -1.6 (-0.91%) 34,218 6,037.56 0 0 175,600 193,100 158,100
04/03/2026 175,600 -19.3 (-9.9%) 132,491 23,737.57 0 0 194,900 214,300 175,500
03/03/2026 194,900 -6.4 (-3.18%) 70,546 14,014.89 0 0 201,300 221,400 181,200
02/03/2026 201,300 18.3 (10%) 154,687 30,324.21 0 0 183,000 201,300 164,700
27/02/2026 183,000 2.5 (1.39%) 84,248 15,565.89 0 0 180,500 198,500 162,500
26/02/2026 180,500 -1.4 (-0.77%) 39,004 7,048.73 0 0 181,900 200,000 163,800
25/02/2026 181,900 3.3 (1.85%) 70,343 12,769.22 0 0 178,600 196,400 160,800
24/02/2026 178,600 -2.1 (-1.16%) 30,729 5,526.43 0 0 180,700 198,700 162,700
23/02/2026 180,700 10.7 (6.29%) 56,590 10,262. 0 0 170,000 187,000 153,000
13/02/2026 170,000 -2.5 (-1.45%) 23,595 3,994.03 0 0 172,500 189,700 155,300
12/02/2026 172,500 3.2 (1.89%) 28,190 4,902.66 0 0 169,300 186,200 152,400
11/02/2026 169,300 6.3 (3.87%) 42,047 7,074.31 0 0 163,000 179,300 146,700
10/02/2026 163,000 -11.1 (-6.38%) 84,669 13,896.72 0 0 174,100 191,500 156,700
09/02/2026 174,100 4.8 (2.84%) 40,037 7,031.26 0 0 169,300 186,200 152,400
06/02/2026 169,300 -18.8 (-9.99%) 157,119 26,805.47 30,000 6,000 188,100 206,900 169,300
05/02/2026 188,100 -17.5 (-8.51%) 98,455 18,955.99 0 0 205,600 226,100 185,100
04/02/2026 205,600 9.6 (4.9%) 46,347 9,567.17 0 0 196,000 215,600 176,400
03/02/2026 196,000 -11.7 (-5.63%) 201,200 39,845.75 0 0 207,700 228,400 187,000
02/02/2026 207,700 -23 (-9.97%) 80,489 16,810.42 0 0 230,700 253,700 207,700
30/01/2026 230,700 15.8 (7.35%) 304,456 70,699.21 0 0 214,900 236,300 193,500
29/01/2026 214,900 19.5 (9.98%) 49,030 10,535.92 0 0 195,400 214,900 175,900
28/01/2026 195,400 17.7 (9.96%) 205,815 39,589.71 0 0 177,700 195,400 160,000
27/01/2026 177,700 12.4 (7.5%) 206,439 37,107.07 0 0 165,300 181,800 148,800
26/01/2026 165,300 15 (9.98%) 94,259 15,540.42 0 0 150,300 165,300 135,300
23/01/2026 150,300 0.3 (0.2%) 63,699 9,593.78 0 0 150,000 165,000 135,000
22/01/2026 150,000 -9 (-5.66%) 82,154 12,644.32 0 0 159,000 174,900 143,100
21/01/2026 159,000 -9.9 (-5.86%) 64,484 10,410.38 0 0 168,900 185,700 152,100
20/01/2026 168,900 11.6 (7.37%) 127,224 21,356.98 0 0 157,300 173,000 141,600
19/01/2026 157,300 12.1 (8.33%) 122,588 19,089.2 0 0 145,200 159,700 130,700
16/01/2026 145,200 -8.1 (-5.28%) 66,875 10,036.9 0 0 153,300 168,600 138,000
15/01/2026 153,300 2.9 (1.93%) 80,450 12,519.67 0 0 150,400 165,400 135,400
14/01/2026 150,400 13.6 (9.94%) 131,995 19,627.84 0 0 136,800 150,400 123,200

Dữ liệu lịch sử - BSC

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