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
27/07/2026 17,500 -0.4 (-2.23%) 46,600 823.02 0 0 17,900 19,600 16,200
24/07/2026 17,900 -0.4 (-2.19%) 20,927 375.8 0 0 18,300 20,100 16,500
23/07/2026 18,300 -0.1 (-0.54%) 24,300 441.47 0 0 18,400 20,200 16,600
22/07/2026 18,400 0.5 (2.79%) 51,801 938.63 0 0 17,900 19,600 16,200
21/07/2026 17,900 -0.1 (-0.56%) 29,801 540.69 0 0 18,000 19,800 16,200
20/07/2026 18,000 -1.1 (-5.76%) 66,261 1,223.71 0 0 19,100 21,000 17,200
17/07/2026 19,100 -0.4 (-2.05%) 14,649 282.24 0 0 19,500 21,400 17,600
16/07/2026 19,500 0 (0%) 34,816 668.18 0 0 19,500 21,400 17,600
15/07/2026 19,500 -0.5 (-2.5%) 10,833 212.8 0 0 20,000 22,000 18,000
14/07/2026 20,000 0.8 (4.17%) 39,331 763.64 0 0 19,200 21,100 17,300
13/07/2026 19,200 -0.1 (-0.52%) 53,809 1,029.38 0 0 19,300 21,200 17,400
10/07/2026 19,300 -0.4 (-2.03%) 30,773 603.36 0 0 19,700 21,600 17,800
09/07/2026 19,700 -0.3 (-1.5%) 31,101 618.76 0 0 20,000 22,000 18,000
08/07/2026 20,000 0 (0%) 39,284 789.64 0 0 20,000 22,000 18,000
07/07/2026 20,000 -0.2 (-0.99%) 39,187 775.67 0 0 20,200 22,200 18,200
06/07/2026 20,200 0 (0%) 52,262 1,054.25 0 0 20,200 22,200 18,200
03/07/2026 20,200 -0.7 (-3.35%) 87,499 1,779.28 0 0 20,900 22,900 18,900
02/07/2026 20,900 0 (0%) 21,402 446.11 0 0 20,900 22,900 18,900
01/07/2026 20,900 0.1 (0.48%) 23,306 483.18 0 0 20,800 22,800 18,800
30/06/2026 20,800 -0.1 (-0.48%) 29,851 623.8 0 0 20,900 22,900 18,900
29/06/2026 20,900 -0.1 (-0.48%) 36,274 757.09 0 0 21,000 23,100 18,900
26/06/2026 21,000 -0.3 (-1.41%) 11,947 252.61 0 0 21,300 23,400 19,200
25/06/2026 21,300 0.2 (0.95%) 17,662 373.72 0 0 21,100 23,200 19,000
24/06/2026 21,100 -0.1 (-0.47%) 21,281 448.58 0 0 21,200 23,300 19,100
23/06/2026 21,200 -0.4 (-1.85%) 51,910 1,111.61 0 0 21,600 23,700 19,500
22/06/2026 21,600 -0.4 (-1.82%) 20,042 436.3 0 0 22,000 24,200 19,800
19/06/2026 22,000 -0.1 (-0.45%) 37,035 816.24 0 0 22,100 24,300 19,900
18/06/2026 22,100 -0.1 (-0.45%) 38,716 855.13 0 0 22,200 24,400 20,000
17/06/2026 22,200 0.3 (1.37%) 35,132 778.09 0 0 21,900 24,000 19,800
16/06/2026 21,900 0.2 (0.92%) 43,802 953.61 0 0 21,700 23,800 19,600
15/06/2026 21,700 0.2 (0.93%) 42,035 914.08 0 0 21,500 23,600 19,400
12/06/2026 21,500 0 (0%) 62,250 1,343.94 0 0 21,500 23,600 19,400
11/06/2026 21,500 -0.1 (-0.46%) 63,435 1,368.92 0 0 21,600 23,700 19,500
10/06/2026 21,600 0.8 (3.85%) 49,501 1,060.11 0 0 20,800 22,800 18,800
09/06/2026 20,800 -0.2 (-0.95%) 49,206 1,032.81 0 0 21,000 23,100 18,900
08/06/2026 21,000 -0.5 (-2.33%) 67,410 1,424.26 0 0 21,500 23,600 19,400
05/06/2026 21,500 -0.3 (-1.38%) 35,000 754.78 0 0 21,800 23,900 19,700
04/06/2026 21,800 -0.1 (-0.46%) 28,451 620.69 0 0 21,900 24,000 19,800
03/06/2026 21,900 0.2 (0.92%) 56,403 1,224.42 0 0 21,700 23,800 19,600
02/06/2026 21,700 -0.6 (-2.69%) 62,168 1,364.37 0 0 22,300 24,500 20,100
01/06/2026 22,300 0 (0%) 40,784 906.31 0 0 22,300 24,500 20,100
29/05/2026 22,300 0.1 (0.45%) 29,249 648.71 0 0 22,200 24,400 20,000
28/05/2026 22,200 0 (0%) 42,400 941.89 0 0 22,200 24,400 20,000
27/05/2026 22,200 -0.2 (-0.89%) 27,208 613.08 0 0 22,400 24,600 20,200
26/05/2026 22,400 0.4 (1.82%) 41,717 937.82 0 0 22,000 24,200 19,800
25/05/2026 22,000 -0.3 (-1.35%) 46,972 1,045.2 0 0 22,300 24,500 20,100
22/05/2026 22,300 -0.2 (-0.89%) 26,737 599.01 0 0 22,500 24,700 20,300
21/05/2026 22,500 0 (0%) 19,928 449.39 0 0 22,500 24,700 20,300
20/05/2026 22,500 -0.8 (-3.43%) 103,492 2,313.86 0 0 23,300 25,600 21,000
19/05/2026 23,300 -0.1 (-0.43%) 85,918 2,007.73 0 0 23,400 25,700 21,100
18/05/2026 23,400 -0.1 (-0.43%) 83,333 1,963.39 0 0 23,500 25,800 21,200
15/05/2026 23,500 -0.3 (-1.26%) 18,160 427.51 0 0 23,800 26,100 21,500
14/05/2026 23,800 0.6 (2.59%) 22,840 539.09 0 0 23,200 25,500 20,900
13/05/2026 23,200 -0.2 (-0.85%) 40,415 937.79 0 0 23,400 25,700 21,100
12/05/2026 23,400 0.3 (1.3%) 44,030 1,027.1 0 0 23,100 25,400 20,800
11/05/2026 23,100 -0.5 (-2.12%) 67,245 1,568.45 0 0 23,600 25,900 21,300
08/05/2026 23,600 -0.5 (-2.07%) 49,088 1,165.28 0 0 24,100 26,500 21,700
07/05/2026 24,100 -0.4 (-1.63%) 67,809 1,642.41 0 0 24,500 26,900 22,100
06/05/2026 24,500 0.1 (0.41%) 32,570 792.36 0 0 24,400 26,800 22,000
05/05/2026 24,400 0 (0%) 32,343 780.6 0 0 24,400 26,800 22,000
04/05/2026 24,400 -0.3 (-1.21%) 101,980 2,515.99 0 0 24,700 27,100 22,300
29/04/2026 24,700 -0.3 (-1.2%) 70,696 1,756.82 0 0 25,000 27,500 22,500
28/04/2026 25,000 0.3 (1.21%) 58,264 1,463.45 0 0 24,700 27,100 22,300
24/04/2026 24,700 0.7 (2.92%) 152,786 3,863.25 0 0 24,000 26,400 21,600
23/04/2026 24,000 0.1 (0.42%) 63,719 1,528.61 0 0 23,900 26,200 21,600
22/04/2026 23,900 0.2 (0.84%) 31,603 752.81 0 0 23,700 26,000 21,400
21/04/2026 23,700 0 (0%) 66,356 1,573.25 0 0 23,700 26,000 21,400
20/04/2026 23,700 0 (0%) 35,222 840.75 0 0 23,700 26,000 21,400
17/04/2026 23,700 -0.7 (-2.87%) 66,831 1,587.66 0 0 24,400 26,800 22,000
16/04/2026 24,400 -0.1 (-0.41%) 45,407 1,092.45 0 0 24,500 26,900 22,100
15/04/2026 24,500 -0.2 (-0.81%) 92,731 2,293.8 0 0 24,700 27,100 22,300
14/04/2026 24,700 0.1 (0.41%) 32,869 812.1 0 0 24,600 27,000 22,200
13/04/2026 24,600 0.2 (0.82%) 85,939 2,120.31 0 0 24,400 26,800 22,000
10/04/2026 24,400 0 (0%) 90,706 2,241.59 0 0 24,400 26,800 22,000
09/04/2026 24,400 0.4 (1.67%) 123,007 2,993.12 0 0 24,000 26,400 21,600
08/04/2026 24,000 1.3 (5.73%) 114,749 2,716.74 0 0 22,700 24,900 20,500
07/04/2026 22,700 0.1 (0.44%) 40,103 911.33 0 0 22,600 24,800 20,400
06/04/2026 22,600 -0.4 (-1.74%) 60,364 1,376.66 0 0 23,000 25,300 20,700
03/04/2026 23,000 -0.5 (-2.13%) 39,812 928.24 0 0 23,500 25,800 21,200
02/04/2026 23,500 0.1 (0.43%) 36,425 849.14 0 0 23,400 25,700 21,100
01/04/2026 23,400 0.1 (0.43%) 79,073 1,867.46 0 0 23,300 25,600 21,000
31/03/2026 23,300 -0.4 (-1.69%) 78,434 1,842.28 0 0 23,700 26,000 21,400
30/03/2026 23,700 -0.6 (-2.47%) 99,934 2,363.63 0 0 24,300 26,700 21,900
27/03/2026 24,300 1.3 (5.65%) 126,359 3,001.53 0 0 23,000 25,300 20,700
26/03/2026 23,000 -0.4 (-1.71%) 36,482 843.33 0 0 23,400 25,700 21,100
25/03/2026 23,400 0.4 (1.74%) 80,506 1,869.62 0 0 23,000 25,300 20,700
24/03/2026 23,000 1.4 (6.48%) 53,710 1,226.19 0 0 21,600 23,700 19,500
23/03/2026 21,600 -1.4 (-6.09%) 83,796 1,836.16 0 0 23,000 25,300 20,700
20/03/2026 23,000 -0.5 (-2.13%) 33,404 771.07 0 0 23,500 25,800 21,200
19/03/2026 23,500 0 (0%) 45,369 1,064.95 0 0 23,500 25,800 21,200
18/03/2026 23,500 0 (0%) 63,441 1,481.39 0 0 23,500 25,800 21,200
17/03/2026 23,500 -0.4 (-1.67%) 34,168 817.83 0 0 23,900 26,200 21,600
16/03/2026 23,900 0.7 (3.02%) 55,526 1,326.16 0 0 23,200 25,500 20,900
13/03/2026 23,200 0.5 (2.2%) 124,322 2,868.38 0 0 22,700 24,900 20,500
12/03/2026 22,700 0.1 (0.44%) 53,936 1,214.22 0 0 22,600 24,800 20,400
11/03/2026 22,600 1.1 (5.12%) 55,478 1,239.58 0 0 21,500 23,600 19,400
10/03/2026 21,500 0.2 (0.94%) 95,347 2,057.24 0 0 21,300 23,400 19,200
09/03/2026 21,300 -2.3 (-9.75%) 236,716 5,061. 0 0 23,600 25,900 21,300
06/03/2026 23,600 -0.4 (-1.67%) 50,400 1,204.93 0 0 24,000 26,400 21,600
05/03/2026 24,000 0.3 (1.27%) 60,970 1,468.87 0 0 23,700 26,000 21,400
04/03/2026 23,700 -0.4 (-1.66%) 181,469 4,277.78 0 0 24,100 26,500 21,700
03/03/2026 24,100 -0.2 (-0.82%) 87,405 2,136.59 0 0 24,300 26,700 21,900
02/03/2026 24,300 -1.4 (-5.45%) 206,433 5,048.33 0 0 25,700 28,200 23,200
27/02/2026 25,700 -0.4 (-1.53%) 83,981 2,160.63 0 0 26,100 28,700 23,500
26/02/2026 26,100 0.1 (0.38%) 41,243 1,072.71 0 0 26,000 28,600 23,400
25/02/2026 26,000 -0.3 (-1.14%) 70,262 1,836.11 0 0 26,300 28,900 23,700
24/02/2026 26,300 0 (0%) 46,344 1,219.82 0 0 26,300 28,900 23,700
23/02/2026 26,300 0.3 (1.15%) 62,757 1,645.65 0 0 26,000 28,600 23,400
13/02/2026 26,000 -0.2 (-0.76%) 52,934 1,382.44 0 0 26,200 28,800 23,600
12/02/2026 26,200 0 (0%) 25,171 659.45 0 0 26,200 28,800 23,600
11/02/2026 26,200 0.8 (3.15%) 78,471 2,058.13 0 0 25,400 27,900 22,900
10/02/2026 25,400 0.1 (0.4%) 31,500 796.9 0 0 25,300 27,800 22,800
09/02/2026 25,300 0.1 (0.4%) 57,108 1,452.82 0 0 25,200 27,700 22,700
06/02/2026 25,200 -1 (-3.82%) 140,542 3,610.65 0 0 26,200 28,800 23,600
05/02/2026 26,200 -0.2 (-0.76%) 58,425 1,546.07 0 0 26,400 29,000 23,800
04/02/2026 26,400 -0.2 (-0.75%) 67,893 1,794.13 0 0 26,600 29,200 24,000
03/02/2026 26,600 0.4 (1.53%) 39,000 1,032.95 0 0 26,200 28,800 23,600
02/02/2026 26,200 -0.7 (-2.6%) 142,119 3,720.95 0 0 26,900 29,500 24,300
30/01/2026 26,900 0.5 (1.89%) 100,377 2,681.91 0 0 26,400 29,000 23,800
29/01/2026 26,400 -0.1 (-0.38%) 49,420 1,315.87 0 0 26,500 29,100 23,900
28/01/2026 26,500 0.2 (0.76%) 85,295 2,253.57 0 0 26,300 28,900 23,700
27/01/2026 26,300 -0.2 (-0.75%) 104,395 2,767.5 0 0 26,500 29,100 23,900

Dữ liệu lịch sử - BSC

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