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
16/10/2026 26,050 -0.1 (-0.38%) 6,100 158.77 0 0 26,150 27,950 24,350
15/10/2026 26,150 0.05 (0.19%) 15,800 411.96 0 0 26,100 27,900 24,300
14/10/2026 26,100 0.1 (0.38%) 55,500 1,444.24 26,000 629.2 26,000 27,800 24,200
13/10/2026 26,000 -0.1 (-0.38%) 34,500 898.06 0 0 26,100 27,900 24,300
12/10/2026 26,100 -0.3 (-1.14%) 16,800 439.51 0 0 26,400 28,200 24,600
09/10/2026 26,400 0.05 (0.19%) 45,700 1,199.33 0 0 26,350 28,150 24,550
08/10/2026 26,350 0 (0%) 65,100 1,716.96 0 0 26,350 28,150 24,550
07/10/2026 26,350 -0.1 (-0.38%) 16,900 446.43 0 0 26,450 28,300 24,600
06/10/2026 26,450 0.05 (0.19%) 48,100 1,267.53 0 0 26,400 28,200 24,600
05/10/2026 26,400 0 (0%) 51,100 1,351.59 20,000 523 26,400 28,200 24,600
02/10/2026 26,400 -0.05 (-0.19%) 24,200 640.16 0 0 26,450 28,300 24,600
01/10/2026 26,450 -0.2 (-0.75%) 24,900 660.67 0 0 26,650 28,500 24,800
30/09/2026 26,650 0.05 (0.19%) 28,100 741.43 0 0 26,600 28,450 24,750
29/09/2026 26,600 0 (0%) 38,300 1,021.97 0 0 26,600 28,450 24,750
28/09/2026 26,600 -0.65 (-2.39%) 25,300 679.33 0 0 27,250 29,150 25,350
25/09/2026 27,250 0.05 (0.18%) 42,600 1,158.83 0 0 27,200 29,100 25,300
24/09/2026 27,200 0 (0%) 60,600 1,651.63 0 0 27,200 29,100 25,300
23/09/2026 27,200 0.55 (2.06%) 79,000 2,132.7 0 0 26,650 28,500 24,800
22/09/2026 26,650 -0.15 (-0.56%) 30,300 814.51 0 0 26,800 28,650 24,950
21/09/2026 26,800 0 (0%) 24,500 655.14 0 0 26,800 28,650 24,950
18/09/2026 26,800 0 (0%) 43,900 1,182.37 0 0 26,800 28,650 24,950
17/09/2026 26,800 0.05 (0.19%) 24,500 651.5 0 0 26,750 28,600 24,900
16/09/2026 26,750 0.1 (0.38%) 68,800 1,843.06 0 0 26,650 28,500 24,800
15/09/2026 26,650 0.05 (0.19%) 26,200 692.37 28,000 744.8 26,600 28,450 24,750
14/09/2026 26,600 -0.15 (-0.56%) 26,900 718.69 0 0 26,750 28,600 24,900
11/09/2026 26,750 -0.15 (-0.56%) 73,900 1,986.71 0 0 26,900 28,750 25,050
10/09/2026 26,900 0.3 (1.13%) 64,600 1,729.32 0 0 26,600 28,450 24,750
09/09/2026 26,600 0.1 (0.38%) 72,200 1,920.86 0 0 26,500 28,350 24,650
08/09/2026 26,500 0.4 (1.53%) 147,700 3,888.64 0 0 26,100 27,900 24,300
07/09/2026 26,100 -0.1 (-0.38%) 25,900 679.8 0 0 26,200 28,000 24,400
04/09/2026 26,200 0.2 (0.77%) 141,800 3,709.21 0 0 26,000 27,800 24,200
03/09/2026 26,000 0 (0%) 40,000 1,041.33 0 0 26,000 27,800 24,200
28/08/2026 26,000 -0.2 (-0.76%) 77,100 2,014.99 0 0 26,200 28,000 24,400
27/08/2026 26,200 0.2 (0.77%) 135,000 3,510.86 0 0 26,000 27,800 24,200
26/08/2026 26,000 0.1 (0.39%) 79,200 2,051.12 0 0 25,900 27,700 24,100
25/08/2026 25,900 0 (0%) 106,500 2,754.83 0 0 25,900 27,700 24,100
24/08/2026 25,900 0.05 (0.19%) 182,100 4,720.14 0 0 25,850 27,650 24,050
21/08/2026 25,850 -0.1 (-0.39%) 48,100 1,246.99 0 0 25,950 27,750 24,150
20/08/2026 25,950 -0.3 (-1.14%) 62,600 1,625.11 0 0 26,250 28,050 24,450
19/08/2026 26,250 -0.25 (-0.94%) 112,200 2,922.92 0 0 26,500 28,350 24,650
18/08/2026 28,600 0.05 (0.18%) 139,300 3,970.2 0 0 28,550 30,500 26,600
17/08/2026 28,550 0.05 (0.18%) 113,800 3,248.1 0 0 28,500 30,450 26,550
14/08/2026 28,500 -0.3 (-1.04%) 84,000 2,403.65 0 0 28,800 30,800 26,800
13/08/2026 28,800 -0.05 (-0.17%) 102,900 2,981.41 0 0 28,850 30,850 26,850
12/08/2026 28,850 -0.15 (-0.52%) 94,400 2,733.28 0 0 29,000 31,000 27,000
11/08/2026 29,000 0 (0%) 237,500 6,871.79 0 0 29,000 31,000 27,000
10/08/2026 29,000 1 (3.57%) 288,800 8,289.45 0 0 28,000 29,950 26,050
07/08/2026 28,000 0.55 (2.%) 278,900 7,804. 0 0 27,450 29,350 25,550
06/08/2026 27,450 -0.2 (-0.72%) 75,800 2,085.98 0 0 27,650 29,550 25,750
05/08/2026 27,650 0.15 (0.55%) 135,900 3,748.21 0 0 27,500 29,400 25,600
04/08/2026 27,500 -0.05 (-0.18%) 68,000 1,873.06 0 0 27,550 29,450 25,650
03/08/2026 27,550 0.15 (0.55%) 86,900 2,398.72 0 0 27,400 29,300 25,500
31/07/2026 27,400 -0.2 (-0.72%) 30,900 850.05 0 0 27,600 29,500 25,700
30/07/2026 27,600 0.15 (0.55%) 118,800 3,266.34 0 0 27,450 29,350 25,550
29/07/2026 27,450 0 (0%) 56,000 1,536.72 0 0 27,450 29,350 25,550
28/07/2026 27,450 0.2 (0.73%) 49,900 1,360.13 0 0 27,250 29,150 25,350
27/07/2026 27,250 -0.4 (-1.45%) 49,600 1,367.08 0 0 27,650 29,550 25,750
24/07/2026 27,650 0.15 (0.55%) 41,800 1,149.97 0 0 27,500 29,400 25,600
23/07/2026 27,500 0.1 (0.36%) 127,600 3,502.29 0 0 27,400 29,300 25,500
22/07/2026 27,400 -0.3 (-1.08%) 72,700 1,992.75 0 0 27,700 29,600 25,800
21/07/2026 27,700 0 (0%) 35,700 989.25 0 0 27,700 29,600 25,800
20/07/2026 27,700 -0.45 (-1.6%) 52,800 1,461.24 0 0 28,150 30,100 26,200
17/07/2026 28,150 -0.05 (-0.18%) 51,000 1,435.85 0 0 28,200 30,150 26,250
16/07/2026 28,200 -0.35 (-1.23%) 68,700 1,928.16 0 0 28,550 30,500 26,600
15/07/2026 28,550 -0.25 (-0.87%) 66,400 1,900.67 0 0 28,800 30,800 26,800
14/07/2026 28,800 0 (0%) 85,100 2,429.71 0 0 28,800 30,800 26,800
13/07/2026 28,800 -0.1 (-0.35%) 84,500 2,421.03 0 0 28,900 30,900 26,900
10/07/2026 28,900 -0.1 (-0.34%) 25,500 745.06 0 0 29,000 31,000 27,000
09/07/2026 29,000 0.25 (0.87%) 238,400 6,855.11 0 0 28,750 30,750 26,750
08/07/2026 28,750 0.1 (0.35%) 25,700 740.21 0 0 28,650 30,650 26,650
07/07/2026 28,650 -0.05 (-0.17%) 23,300 667.57 0 0 28,700 30,700 26,700
06/07/2026 28,700 0 (0%) 78,300 2,254.25 0 0 28,700 30,700 26,700
03/07/2026 28,700 -0.3 (-1.03%) 54,900 1,582.74 0 0 29,000 31,000 27,000
02/07/2026 29,000 0.3 (1.05%) 63,700 1,847.27 0 0 28,700 30,700 26,700
01/07/2026 28,700 0.6 (2.14%) 195,200 5,558.85 0 0 28,100 30,050 26,150
30/06/2026 28,100 0.15 (0.54%) 6,200 173.57 0 0 27,950 29,900 26,000
29/06/2026 27,950 0.05 (0.18%) 16,400 457.81 0 0 27,900 29,850 25,950
26/06/2026 27,900 0.05 (0.18%) 24,600 685.51 0 0 27,850 29,750 25,950
25/06/2026 27,850 -0.05 (-0.18%) 32,800 915.96 0 0 27,900 29,850 25,950
24/06/2026 27,900 -0.1 (-0.36%) 17,000 475.1 0 0 28,000 29,950 26,050
23/06/2026 28,000 0.2 (0.72%) 57,600 1,603.39 0 0 27,800 29,700 25,900
22/06/2026 27,800 -0.45 (-1.59%) 25,000 699.44 0 0 28,250 30,200 26,300
19/06/2026 28,250 0 (0%) 28,100 793.85 0 0 28,250 30,200 26,300
18/06/2026 28,250 0 (0%) 18,900 532.65 0 0 28,250 30,200 26,300
17/06/2026 28,250 -0.15 (-0.53%) 27,900 791.51 0 0 28,400 30,350 26,450
16/06/2026 28,400 0 (0%) 11,500 324.77 0 0 28,400 30,350 26,450
15/06/2026 28,400 0.15 (0.53%) 36,900 1,047.39 0 0 28,250 30,200 26,300
12/06/2026 28,250 0.1 (0.36%) 40,300 1,138.11 0 0 28,150 30,100 26,200
11/06/2026 28,150 0.1 (0.36%) 27,100 758.48 0 0 28,050 30,000 26,100
10/06/2026 28,050 0.3 (1.08%) 74,100 2,081.25 0 0 27,750 29,650 25,850
09/06/2026 27,750 -0.05 (-0.18%) 21,400 596.74 0 0 27,800 29,700 25,900
08/06/2026 27,800 -0.25 (-0.89%) 102,300 2,844.56 0 0 28,050 30,000 26,100
05/06/2026 28,050 0 (0%) 27,900 783.17 0 0 28,050 30,000 26,100
04/06/2026 28,050 0 (0%) 11,700 328.09 0 0 28,050 30,000 26,100
03/06/2026 28,050 -0.1 (-0.36%) 79,200 2,227.07 0 0 28,150 30,100 26,200
02/06/2026 28,150 0.55 (1.99%) 161,700 4,520.69 0 0 27,600 29,500 25,700
01/06/2026 27,600 0.05 (0.18%) 43,600 1,205.37 0 0 27,550 29,450 25,650
29/05/2026 27,550 0.5 (1.85%) 51,800 1,416.28 0 0 27,050 28,900 25,200
28/05/2026 27,050 -0.2 (-0.73%) 117,300 3,180.32 0 0 27,250 29,150 25,350
27/05/2026 27,250 -0.15 (-0.55%) 105,900 2,883.09 0 0 27,400 29,300 25,500
26/05/2026 27,400 0.1 (0.37%) 117,700 3,215.76 0 0 27,300 29,200 25,400
25/05/2026 27,300 0 (0%) 88,200 2,407.82 0 0 27,300 29,200 25,400
22/05/2026 27,300 -0.1 (-0.36%) 83,300 2,274.35 0 0 27,400 29,300 25,500
21/05/2026 27,400 0 (0%) 77,400 2,118.04 0 0 27,400 29,300 25,500
20/05/2026 27,400 -0.25 (-0.9%) 114,700 3,148.67 0 0 27,650 29,550 25,750
19/05/2026 27,650 -0.15 (-0.54%) 86,400 2,395.03 0 0 27,800 29,700 25,900
18/05/2026 27,800 0 (0%) 53,700 1,493.12 0 0 27,800 29,700 25,900
15/05/2026 27,800 -0.2 (-0.71%) 89,300 2,486.43 0 0 28,000 29,950 26,050
14/05/2026 28,000 0 (0%) 67,100 1,873.91 0 0 28,000 29,950 26,050
13/05/2026 28,000 0.05 (0.18%) 99,900 2,783.83 0 0 27,950 29,900 26,000
12/05/2026 27,950 -0.05 (-0.18%) 100,400 2,809.07 0 0 28,000 29,950 26,050
11/05/2026 28,000 -0.05 (-0.18%) 142,700 3,999.54 0 0 28,050 30,000 26,100
08/05/2026 28,050 -0.2 (-0.71%) 91,100 2,556.73 0 0 28,250 30,200 26,300
07/05/2026 28,250 -0.25 (-0.88%) 110,800 3,144. 0 0 28,500 30,450 26,550
06/05/2026 28,500 0.15 (0.53%) 75,500 2,144.26 0 0 28,350 30,300 26,400
05/05/2026 28,350 0.1 (0.35%) 46,900 1,322.78 0 0 28,250 30,200 26,300
04/05/2026 28,250 -0.2 (-0.7%) 66,600 1,890.78 0 0 28,450 30,400 26,500
29/04/2026 28,450 0.25 (0.89%) 22,300 631.27 0 0 28,200 30,150 26,250
28/04/2026 28,200 -0.3 (-1.05%) 81,800 2,316.57 0 0 28,500 30,450 26,550
24/04/2026 28,500 0.3 (1.06%) 39,100 1,109.35 0 0 28,200 30,150 26,250
23/04/2026 28,200 -0.2 (-0.7%) 76,600 2,165.64 0 0 28,400 30,350 26,450
22/04/2026 28,400 0 (0%) 73,100 2,081.66 0 0 28,400 30,350 26,450
21/04/2026 28,400 0 (0%) 134,600 3,849.3 0 0 28,400 30,350 26,450
20/04/2026 28,400 -0.05 (-0.18%) 25,800 729.57 0 0 28,450 30,400 26,500
17/04/2026 28,450 0 (0%) 39,500 1,121.33 0 0 28,450 30,400 26,500

Dữ liệu lịch sử - BSC

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