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
29/10/2026 17,500 -0.2 (-1.13%) 36,650 646.26 0 0 17,700 19,400 16,000
28/10/2026 17,700 -0.4 (-2.21%) 84,728 1,502.23 0 0 18,100 19,900 16,300
27/10/2026 18,100 -0.1 (-0.55%) 25,501 463.9 0 0 18,200 20,000 16,400
26/10/2026 18,200 -0.4 (-2.15%) 24,879 458.15 0 0 18,600 20,400 16,800
23/10/2026 18,600 -0.1 (-0.53%) 24,550 458.91 0 0 18,700 20,500 16,900
22/10/2026 18,700 -0.3 (-1.58%) 36,835 699.01 0 0 19,000 20,900 17,100
21/10/2026 19,000 0.6 (3.26%) 109,057 2,056.75 0 0 18,400 20,200 16,600
20/10/2026 18,400 0.3 (1.66%) 49,598 900.6 0 0 18,100 19,900 16,300
19/10/2026 18,100 -0.1 (-0.55%) 28,541 522.02 0 0 18,200 20,000 16,400
16/10/2026 18,200 -0.1 (-0.55%) 29,200 533.41 0 0 18,300 20,100 16,500
15/10/2026 18,300 0.1 (0.55%) 49,628 915.11 0 0 18,200 20,000 16,400
14/10/2026 18,200 -0.1 (-0.55%) 36,294 651.99 0 0 18,300 20,100 16,500
13/10/2026 18,300 0.2 (1.1%) 75,296 1,392.07 0 0 18,100 19,900 16,300
12/10/2026 18,100 0.2 (1.12%) 22,111 395.79 0 0 17,900 19,600 16,200
09/10/2026 17,900 0 (0%) 61,045 1,095.43 0 0 17,900 19,600 16,200
08/10/2026 17,900 0.1 (0.56%) 45,418 805.3 0 0 17,800 19,500 16,100
07/10/2026 17,800 -0.3 (-1.66%) 14,889 267.36 0 0 18,100 19,900 16,300
06/10/2026 18,100 0.4 (2.26%) 44,119 781.82 0 0 17,700 19,400 16,000
05/10/2026 17,700 -0.4 (-2.21%) 24,302 431.46 0 0 18,100 19,900 16,300
02/10/2026 18,100 0.3 (1.69%) 24,122 428.97 0 0 17,800 19,500 16,100
01/10/2026 17,800 0 (0%) 37,119 661.23 0 0 17,800 19,500 16,100
30/09/2026 17,800 -0.2 (-1.11%) 24,700 444.71 0 0 18,000 19,800 16,200
29/09/2026 18,000 -0.2 (-1.1%) 29,233 526.23 0 0 18,200 20,000 16,400
28/09/2026 18,200 -0.4 (-2.15%) 87,380 1,574.87 0 0 18,600 20,400 16,800
25/09/2026 18,600 -0.1 (-0.53%) 14,117 265.22 0 0 18,700 20,500 16,900
24/09/2026 18,700 -0.3 (-1.58%) 36,511 686.48 0 0 19,000 20,900 17,100
23/09/2026 19,000 -0.3 (-1.55%) 22,863 439.63 0 0 19,300 21,200 17,400
22/09/2026 19,300 -0.2 (-1.03%) 34,744 673.24 0 0 19,500 21,400 17,600
21/09/2026 19,500 0 (0%) 32,813 632.91 0 0 19,500 21,400 17,600
18/09/2026 19,500 -0.1 (-0.51%) 23,370 457.52 0 0 19,600 21,500 17,700
17/09/2026 19,600 0.6 (3.16%) 80,200 1,549.91 0 0 19,000 20,900 17,100
16/09/2026 19,000 0 (0%) 38,433 729.79 0 0 19,000 20,900 17,100
15/09/2026 19,000 -0.1 (-0.52%) 15,952 302.67 0 0 19,100 21,000 17,200
14/09/2026 19,100 -0.3 (-1.55%) 31,582 605.98 0 0 19,400 21,300 17,500
11/09/2026 19,400 -0.5 (-2.51%) 30,138 586.28 0 0 19,900 21,800 18,000
10/09/2026 19,900 0.4 (2.05%) 26,739 524.98 0 0 19,500 21,400 17,600
09/09/2026 19,500 -0.6 (-2.99%) 53,145 1,048.31 0 0 20,100 22,100 18,100
08/09/2026 20,100 0 (0%) 51,732 1,035.85 0 0 20,100 22,100 18,100
07/09/2026 20,100 -0.2 (-0.99%) 48,566 981.6 0 0 20,300 22,300 18,300
04/09/2026 20,300 -0.2 (-0.98%) 35,100 714.88 0 0 20,500 22,500 18,500
03/09/2026 20,500 0.1 (0.49%) 25,474 526.89 0 0 20,400 22,400 18,400
28/08/2026 20,400 -0.6 (-2.86%) 122,107 2,487.56 0 0 21,000 23,100 18,900
27/08/2026 21,000 -0.3 (-1.41%) 22,750 477.87 0 0 21,300 23,400 19,200
26/08/2026 21,300 0.2 (0.95%) 55,137 1,163.8 0 0 21,100 23,200 19,000
25/08/2026 21,100 -0.5 (-2.31%) 75,316 1,597.36 0 0 21,600 23,700 19,500
24/08/2026 21,600 0.2 (0.93%) 68,709 1,477.38 0 0 21,400 23,500 19,300
21/08/2026 21,400 0.9 (4.39%) 80,050 1,664.22 0 0 20,500 22,500 18,500
20/08/2026 20,500 -0.3 (-1.44%) 31,190 645.15 0 0 20,800 22,800 18,800
19/08/2026 20,800 -0.9 (-4.15%) 108,022 2,266.72 0 0 21,700 23,800 19,600
18/08/2026 21,700 0.1 (0.46%) 75,683 1,643.29 0 0 21,600 23,700 19,500
17/08/2026 21,600 -0.4 (-1.82%) 36,624 794.46 0 0 22,000 24,200 19,800
14/08/2026 22,000 0.2 (0.92%) 203,243 4,327.28 0 0 21,800 23,900 19,700
13/08/2026 21,800 -1.8 (-7.63%) 216,143 4,802.01 0 0 23,600 25,900 21,300
12/08/2026 23,600 -0.2 (-0.84%) 192,328 4,469.96 0 0 23,800 26,100 21,500
11/08/2026 23,800 2.1 (9.68%) 508,303 11,901.04 0 0 21,700 23,800 19,600
10/08/2026 21,700 1.9 (9.6%) 144,473 3,088.55 0 0 19,800 21,700 17,900
07/08/2026 19,800 1.8 (10%) 139,034 2,683.88 0 0 18,000 19,800 16,200
06/08/2026 18,000 0 (0%) 32,355 581.37 0 0 18,000 19,800 16,200
05/08/2026 18,000 -0.1 (-0.55%) 49,761 902.36 0 0 18,100 19,900 16,300
04/08/2026 18,100 -0.1 (-0.55%) 31,200 566.49 0 0 18,200 20,000 16,400
03/08/2026 18,200 0.5 (2.82%) 61,522 1,106.42 0 0 17,700 19,400 16,000
31/07/2026 17,700 -0.5 (-2.75%) 34,941 629.95 0 0 18,200 20,000 16,400
30/07/2026 18,200 0.9 (5.2%) 107,200 1,931.96 0 0 17,300 19,000 15,600
29/07/2026 17,300 -0.6 (-3.35%) 52,561 934.7 0 0 17,900 19,600 16,200
28/07/2026 17,900 0.4 (2.29%) 68,808 1,232.33 0 0 17,500 19,200 15,800
27/07/2026 17,500 -0.4 (-2.23%) 46,660 824.1 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

Dữ liệu lịch sử - BSC

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