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
14/09/2026 20,800 -0.1 (-0.48%) 27,460 566.85 0 0 20,900 22,900 18,900
11/09/2026 20,900 0.3 (1.46%) 26,300 541.85 0 0 20,600 22,600 18,600
10/09/2026 20,600 0 (0%) 17,724 360.96 0 0 20,600 22,600 18,600
09/09/2026 20,600 0 (0%) 28,762 581.75 0 0 20,600 22,600 18,600
08/09/2026 20,600 -1.4 (-6.36%) 39,706 845.62 0 0 22,000 24,200 19,800
07/09/2026 22,000 -0.1 (-0.45%) 10,001 215.53 0 0 22,100 24,300 19,900
04/09/2026 22,100 -0.3 (-1.34%) 29,961 657.1 0 0 22,400 24,600 20,200
03/09/2026 22,400 0.6 (2.75%) 35,783 785.38 0 0 21,800 23,900 19,700
28/08/2026 21,800 -0.6 (-2.68%) 30,287 673.96 0 0 22,400 24,600 20,200
27/08/2026 22,400 0.2 (0.9%) 29,765 666.1 0 0 22,200 24,400 20,000
26/08/2026 22,200 -0.5 (-2.2%) 121,700 2,758.89 0 0 22,700 24,900 20,500
25/08/2026 22,700 -0.2 (-0.87%) 36,360 819.48 0 0 22,900 25,100 20,700
24/08/2026 22,900 0.1 (0.44%) 53,601 1,213.77 0 0 22,800 25,000 20,600
21/08/2026 22,800 0.2 (0.88%) 35,575 797.6 0 0 22,600 24,800 20,400
20/08/2026 22,600 0.2 (0.89%) 14,520 324.89 0 0 22,400 24,600 20,200
19/08/2026 22,400 0.1 (0.45%) 13,247 300.14 0 0 22,300 24,500 20,100
18/08/2026 22,300 1 (4.69%) 18,247 402.13 0 0 21,300 23,400 19,200
17/08/2026 21,300 -1.2 (-5.33%) 5,405 118.7 0 0 22,500 24,700 20,300
14/08/2026 22,500 -0.1 (-0.44%) 73,872 1,680.41 0 0 22,600 24,800 20,400
13/08/2026 22,600 -0.1 (-0.44%) 55,593 1,259.55 0 0 22,700 24,900 20,500
12/08/2026 22,700 -0.2 (-0.87%) 113,800 2,583.57 0 0 22,900 25,100 20,700
11/08/2026 22,900 0 (0%) 156,672 3,575.85 0 0 22,900 25,100 20,700
10/08/2026 22,900 0 (0%) 159,968 3,649.06 0 0 22,900 25,100 20,700
07/08/2026 22,900 0 (0%) 24,006 542.89 0 0 22,900 25,100 20,700
06/08/2026 22,900 -0.5 (-2.14%) 19,385 444.36 0 0 23,400 25,700 21,100
05/08/2026 23,400 0 (0%) 99,910 2,320.2 0 0 23,400 25,700 21,100
04/08/2026 23,400 -0.1 (-0.43%) 185,710 4,331.88 0 0 23,500 25,800 21,200
03/08/2026 23,500 0 (0%) 74,153 1,713.11 0 0 23,500 25,800 21,200
31/07/2026 23,500 0.9 (3.98%) 63,549 1,478.17 0 0 22,600 24,800 20,400
30/07/2026 22,600 -0.3 (-1.31%) 53,725 1,231.8 0 0 22,900 25,100 20,700
29/07/2026 22,900 -0.2 (-0.87%) 425,533 9,783.68 250,000 5,750 23,100 25,400 20,800
28/07/2026 23,100 0 (0%) 302,742 6,966.38 444,600 10,225.8 23,100 25,400 20,800
27/07/2026 23,100 -0.2 (-0.86%) 41,300 946.91 0 0 23,300 25,600 21,000
24/07/2026 23,300 0 (0%) 118,900 2,751.47 0 0 23,300 25,600 21,000
23/07/2026 23,300 0.1 (0.43%) 130,405 2,981.14 0 0 23,200 25,500 20,900
22/07/2026 23,200 0 (0%) 73,200 1,704.84 0 0 23,200 25,500 20,900
21/07/2026 23,200 0.3 (1.31%) 21,810 496.63 0 0 22,900 25,100 20,700
20/07/2026 22,900 -1.5 (-6.15%) 122,537 2,922.17 0 0 24,400 26,800 22,000
17/07/2026 24,400 -0.1 (-0.41%) 117,111 2,889.8 0 0 24,500 26,900 22,100
16/07/2026 24,500 1 (4.26%) 188,784 4,314.18 0 0 23,500 25,800 21,200
15/07/2026 23,500 -0.2 (-0.84%) 360,871 8,477.65 0 0 23,700 26,000 21,400
14/07/2026 23,700 0.1 (0.42%) 496,787 11,484.62 0 0 23,600 25,900 21,300
13/07/2026 23,600 -0.6 (-2.48%) 80,767 1,850.15 0 0 24,200 26,600 21,800
10/07/2026 24,200 -0.4 (-1.63%) 267,041 6,522.31 0 0 24,600 27,000 22,200
09/07/2026 24,600 0.6 (2.5%) 28,859 715.44 14,000 336 24,000 26,400 21,600
08/07/2026 24,000 -0.3 (-1.23%) 293,661 6,625.28 0 0 24,300 26,700 21,900
07/07/2026 24,300 -2.6 (-9.67%) 335,176 8,283.41 0 0 26,900 29,500 24,300
06/07/2026 26,900 -1 (-3.58%) 43,689 1,199.52 0 0 27,900 30,600 25,200
03/07/2026 27,900 -0.2 (-0.71%) 30,517 854.44 0 0 28,100 30,900 25,300
02/07/2026 28,100 0 (0%) 83,430 2,336.16 0 0 28,100 30,900 25,300
01/07/2026 28,100 -0.1 (-0.35%) 38,899 1,093.72 0 0 28,200 31,000 25,400
30/06/2026 28,200 0 (0%) 16,920 481.81 0 0 28,200 31,000 25,400
29/06/2026 28,200 0.2 (0.71%) 45,240 1,279.81 0 0 28,000 30,800 25,200
26/06/2026 28,000 -0.3 (-1.06%) 60,200 1,691.33 0 0 28,300 31,100 25,500
25/06/2026 28,300 -0.2 (-0.7%) 51,730 1,465.74 0 0 28,500 31,300 25,700
24/06/2026 28,500 -0.3 (-1.04%) 38,727 1,103.1 200,000 5,760 28,800 31,600 26,000
23/06/2026 28,800 0 (0%) 37,129 1,074.96 0 0 28,800 31,600 26,000
22/06/2026 28,800 0.3 (1.05%) 29,511 853.91 0 0 28,500 31,300 25,700
19/06/2026 28,500 -1.1 (-3.72%) 77,572 2,279.8 0 0 29,600 32,500 26,700
18/06/2026 29,600 0 (0%) 140,639 4,116.17 0 0 29,600 32,500 26,700
17/06/2026 29,600 -0.1 (-0.34%) 104,127 3,047. 0 0 29,700 32,600 26,800
16/06/2026 29,700 -0.3 (-1%) 40,294 1,200.01 0 0 30,000 33,000 27,000
15/06/2026 30,000 0 (0%) 75,371 2,266.02 0 0 30,000 33,000 27,000
12/06/2026 30,000 0 (0%) 55,404 1,671.75 0 0 30,000 33,000 27,000
11/06/2026 30,000 0.1 (0.33%) 80,600 2,381.2 0 0 29,900 32,800 27,000
10/06/2026 29,900 0.4 (1.36%) 37,634 1,126.44 0 0 29,500 32,400 26,600
09/06/2026 29,500 -0.5 (-1.67%) 69,898 2,065.88 0 0 30,000 33,000 27,000
08/06/2026 30,000 -1.5 (-4.76%) 53,860 1,640.26 0 0 31,500 34,600 28,400
05/06/2026 31,500 -0.5 (-1.56%) 98,535 3,105.59 0 0 32,000 35,200 28,800
04/06/2026 32,000 -0.5 (-1.54%) 115,058 3,671.17 0 0 32,500 35,700 29,300
03/06/2026 32,500 0.2 (0.62%) 70,882 2,275.14 0 0 32,300 35,500 29,100
02/06/2026 32,300 0 (0%) 207,891 6,806.55 0 0 32,300 35,500 29,100
01/06/2026 71,000 1.3 (1.87%) 217,398 15,200.65 0 0 69,700 76,600 62,800
29/05/2026 69,700 0.6 (0.87%) 133,635 9,269.15 0 0 69,100 76,000 62,200
28/05/2026 69,100 0.1 (0.14%) 103,318 7,185.6 15,000 931.5 69,000 75,900 62,100
27/05/2026 69,000 -2 (-2.82%) 130,030 9,047.02 0 0 71,000 78,100 63,900
26/05/2026 71,000 -1 (-1.39%) 138,750 9,864.94 0 0 72,000 79,200 64,800
25/05/2026 72,000 -1 (-1.37%) 171,518 12,424.53 0 0 73,000 80,300 65,700
22/05/2026 73,000 1 (1.39%) 135,955 9,844.88 0 0 72,000 79,200 64,800
21/05/2026 72,000 -2 (-2.7%) 107,975 7,920. 0 0 74,000 81,400 66,600
20/05/2026 74,000 -0.2 (-0.27%) 124,419 9,328. 0 0 74,200 81,600 66,800
19/05/2026 74,200 5.2 (7.54%) 207,449 15,114.34 0 0 69,000 75,900 62,100
18/05/2026 69,000 -0.1 (-0.14%) 102,114 6,997.88 0 0 69,100 76,000 62,200
15/05/2026 69,100 0.4 (0.58%) 124,028 8,475.72 0 0 68,700 75,500 61,900
14/05/2026 68,700 0.3 (0.44%) 99,411 6,780.74 0 0 68,400 75,200 61,600
13/05/2026 68,400 -0.6 (-0.87%) 125,223 8,589.28 0 0 69,000 75,900 62,100
12/05/2026 69,000 0.9 (1.32%) 160,423 10,926.09 0 0 68,100 74,900 61,300
11/05/2026 68,100 -2.5 (-3.54%) 196,224 13,643.35 0 0 70,600 77,600 63,600
08/05/2026 70,600 0.1 (0.14%) 156,038 10,959.45 0 0 70,500 77,500 63,500
07/05/2026 70,500 0.1 (0.14%) 164,776 11,507.31 0 0 70,400 77,400 63,400
06/05/2026 70,400 -0.2 (-0.28%) 198,740 13,890.34 0 0 70,600 77,600 63,600
05/05/2026 70,600 0.1 (0.14%) 230,225 16,062.87 0 0 70,500 77,500 63,500
04/05/2026 70,500 1.5 (2.17%) 217,873 15,068.37 0 0 69,000 75,900 62,100
29/04/2026 69,000 1.4 (2.07%) 181,141 12,332.63 0 0 67,600 74,300 60,900
28/04/2026 67,600 0.4 (0.6%) 125,600 8,416.86 0 0 67,200 73,900 60,500
24/04/2026 67,200 0 (0%) 53,309 3,547.74 0 0 67,200 73,900 60,500
23/04/2026 67,200 1.4 (2.13%) 133,411 8,933.02 0 0 65,800 72,300 59,300
22/04/2026 65,800 0.8 (1.23%) 62,053 4,060.82 0 0 65,000 71,500 58,500
21/04/2026 65,000 0 (0%) 54,927 3,580.45 0 0 65,000 71,500 58,500
20/04/2026 65,000 -1.9 (-2.84%) 57,200 3,783.53 0 0 66,900 73,500 60,300
17/04/2026 66,900 0.1 (0.15%) 30,103 2,024.57 0 0 66,800 73,400 60,200
16/04/2026 66,800 2.8 (4.38%) 110,078 7,136.15 0 0 64,000 70,400 57,600
15/04/2026 64,000 -0.3 (-0.47%) 139,810 8,966.6 0 0 64,300 70,700 57,900
14/04/2026 64,300 -0.2 (-0.31%) 59,201 3,794.3 0 0 64,500 70,900 58,100
13/04/2026 64,500 1 (1.57%) 62,409 3,961.3 0 0 63,500 69,800 57,200
10/04/2026 63,500 1.3 (2.09%) 60,400 3,806.2 0 0 62,200 68,400 56,000
09/04/2026 62,200 -1.2 (-1.89%) 63,517 4,022.76 0 0 63,400 69,700 57,100
08/04/2026 63,400 0 (0%) 59,412 3,776.06 0 0 63,400 69,700 57,100
07/04/2026 63,400 0 (0%) 64,000 4,049.37 0 0 63,400 69,700 57,100
06/04/2026 63,400 0.3 (0.48%) 56,635 3,594.03 0 0 63,100 69,400 56,800
03/04/2026 63,100 -0.6 (-0.94%) 71,400 4,539.28 0 0 63,700 70,000 57,400
02/04/2026 63,700 -0.2 (-0.31%) 47,600 3,033.36 0 0 63,900 70,200 57,600
01/04/2026 63,900 0 (0%) 58,651 3,765.59 0 0 63,900 70,200 57,600
31/03/2026 63,900 -0.1 (-0.16%) 84,716 5,430.33 0 0 64,000 70,400 57,600
30/03/2026 64,000 -0.6 (-0.93%) 60,235 3,853.64 0 0 64,600 71,000 58,200
27/03/2026 64,600 0 (0%) 44,010 2,827.24 0 0 64,600 71,000 58,200
26/03/2026 64,600 -0.4 (-0.62%) 56,601 3,645.06 0 0 65,000 71,500 58,500
25/03/2026 65,000 0.1 (0.15%) 64,234 4,195.38 0 0 64,900 71,300 58,500
24/03/2026 64,900 0.9 (1.41%) 52,301 3,360.58 0 0 64,000 70,400 57,600
23/03/2026 64,000 -1.9 (-2.88%) 45,118 2,896.29 0 0 65,900 72,400 59,400
20/03/2026 65,900 -0.1 (-0.15%) 97,751 6,393.93 0 0 66,000 72,600 59,400
19/03/2026 66,000 -0.3 (-0.45%) 373,371 24,456.22 0 0 66,300 72,900 59,700
18/03/2026 66,300 0.3 (0.45%) 266,315 17,667.77 0 0 66,000 72,600 59,400
17/03/2026 66,000 -1.3 (-1.93%) 193,810 12,906.64 0 0 67,300 74,000 60,600
16/03/2026 67,300 -0.7 (-1.03%) 185,300 12,346.93 0 0 68,000 74,800 61,200

Dữ liệu lịch sử - BSC

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