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
28/10/2026 29,000 0.4 (1.4%) 1,900 53.63 0 0 28,600 32,800 24,400
27/10/2026 28,000 -1.8 (-6.04%) 300 8.58 0 0 29,800 34,200 25,400
26/10/2026 28,100 -1.1 (-3.77%) 300 8.93 0 0 29,200 33,500 24,900
23/10/2026 29,000 -1.6 (-5.23%) 1,100 32.13 0 0 30,600 35,100 26,100
22/10/2026 28,500 -0.2 (-0.7%) 2,400 73.47 0 0 28,700 33,000 24,400
21/10/2026 29,500 2.6 (9.67%) 1,100 31.56 0 0 26,900 30,900 22,900
20/10/2026 27,100 -1 (-3.56%) 11,400 306.56 0 0 28,100 32,300 23,900
19/10/2026 28,500 -1.4 (-4.68%) 1,000 28.14 0 0 29,900 34,300 25,500
16/10/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
15/10/2026 29,900 0.9 (3.1%) 600 17.94 0 0 29,000 33,300 24,700
14/10/2026 29,000 -3.8 (-11.59%) 1,602 46.47 0 0 32,800 37,700 27,900
13/10/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
12/10/2026 32,800 3.3 (11.19%) 100 3.28 0 0 29,500 33,900 25,100
09/10/2026 29,200 -0.4 (-1.35%) 300 8.86 0 0 29,600 34,000 25,200
08/10/2026 30,400 -1 (-3.18%) 600 17.73 0 0 31,400 36,100 26,700
07/10/2026 31,400 0.9 (2.95%) 100 3.14 0 0 30,500 35,000 26,000
06/10/2026 31,800 3.2 (11.19%) 800 24.41 0 0 28,600 32,800 24,400
05/10/2026 28,500 -0.8 (-2.73%) 1,000 28.55 0 0 29,300 33,600 25,000
02/10/2026 29,200 -0.8 (-2.67%) 600 17.58 0 0 30,000 34,500 25,500
01/10/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
30/09/2026 30,000 0.4 (1.35%) 513 15.37 0 0 29,600 34,000 25,200
29/09/2026 29,400 -2 (-6.37%) 9,005 266.64 0 0 31,400 36,100 26,700
28/09/2026 30,900 -1.5 (-4.63%) 9,007 283.21 0 0 32,400 37,200 27,600
25/09/2026 32,000 -0.3 (-0.93%) 2,600 84.34 0 0 32,300 37,100 27,500
24/09/2026 34,300 1.3 (3.94%) 16,700 539 0 0 33,000 37,900 28,100
23/09/2026 32,700 -1 (-2.97%) 14,004 462.53 0 0 33,700 38,700 28,700
22/09/2026 34,200 -0.2 (-0.58%) 11,700 394.34 0 0 34,400 39,500 29,300
21/09/2026 34,500 0.5 (1.47%) 6,500 223.82 0 0 34,000 39,100 28,900
18/09/2026 33,600 -0.6 (-1.75%) 5,300 180.38 0 0 34,200 39,300 29,100
17/09/2026 35,000 0.9 (2.64%) 4,900 167.65 0 0 34,100 39,200 29,000
16/09/2026 35,300 2.2 (6.65%) 29,800 1,015.01 0 0 33,100 38,000 28,200
15/09/2026 34,600 0.9 (2.67%) 4,802 159.05 0 0 33,700 38,700 28,700
14/09/2026 33,300 -3.5 (-9.51%) 13,900 468.56 0 0 36,800 42,300 31,300
11/09/2026 36,400 1.7 (4.9%) 6,900 253.98 0 0 34,700 39,900 29,500
10/09/2026 36,400 -0.1 (-0.27%) 14,827 515.17 0 0 36,500 41,900 31,100
09/09/2026 36,500 -0.7 (-1.88%) 21,936 799.7 0 0 37,200 42,700 31,700
08/09/2026 35,400 0.9 (2.61%) 29,927 1,112.49 0 0 34,500 39,600 29,400
07/09/2026 35,000 0.2 (0.57%) 7,900 272.22 0 0 34,800 40,000 29,600
04/09/2026 35,300 0.7 (2.02%) 15,800 549.3 0 0 34,600 39,700 29,500
03/09/2026 34,700 0.7 (2.06%) 5,102 176.52 0 0 34,000 39,100 28,900
28/08/2026 33,800 -0.4 (-1.17%) 6,402 217.85 0 0 34,200 39,300 29,100
27/08/2026 34,000 -0.6 (-1.73%) 11,402 390.15 0 0 34,600 39,700 29,500
26/08/2026 35,900 0.5 (1.41%) 24,603 850.56 0 0 35,400 40,700 30,100
25/08/2026 35,500 0.7 (2.01%) 4,604 163.03 0 0 34,800 40,000 29,600
24/08/2026 35,000 1.3 (3.86%) 15,100 524.77 0 0 33,700 38,700 28,700
21/08/2026 34,200 -0.4 (-1.16%) 14,936 503.46 0 0 34,600 39,700 29,500
20/08/2026 34,000 0.3 (0.89%) 7,300 252.24 0 0 33,700 38,700 28,700
19/08/2026 34,300 0 (0%) 18,902 637.68 0 0 34,300 39,400 29,200
18/08/2026 34,300 -0.1 (-0.29%) 4,000 137.2 0 0 34,400 39,500 29,300
17/08/2026 34,000 0.6 (1.8%) 5,100 175.67 0 0 33,400 38,400 28,400
14/08/2026 34,000 0 (0%) 7,400 247.23 0 0 34,000 39,100 28,900
13/08/2026 34,000 2.5 (7.94%) 9,801 333.46 0 0 31,500 36,200 26,800
12/08/2026 34,000 1.2 (3.66%) 24,200 761.85 0 0 32,800 37,700 27,900
11/08/2026 32,800 0 (0%) 1,920 62.92 0 0 32,800 37,700 27,900
10/08/2026 32,600 -1.5 (-4.4%) 8,500 278.75 0 0 34,100 39,200 29,000
07/08/2026 34,000 0 (0%) 4,200 143.3 0 0 34,000 39,100 28,900
06/08/2026 34,000 0 (0%) 5,400 183.6 0 0 34,000 39,100 28,900
05/08/2026 32,900 0 (0%) 11,900 404.03 0 0 32,900 37,800 28,000
04/08/2026 33,500 1.9 (6.01%) 10,520 346.5 0 0 31,600 36,300 26,900
03/08/2026 32,200 0.1 (0.31%) 800 25.28 0 0 32,100 36,900 27,300
31/07/2026 31,700 -0.1 (-0.31%) 6,600 211.63 0 0 31,800 36,500 27,100
30/07/2026 31,600 0 (0%) 13,500 429.78 0 0 31,600 36,300 26,900
29/07/2026 32,200 2.7 (9.15%) 7,400 233.79 0 0 29,500 33,900 25,100
28/07/2026 29,500 0.4 (1.37%) 3,600 106.11 0 0 29,100 33,400 24,800
27/07/2026 29,000 0 (0%) 15,800 459.11 0 0 29,000 33,300 24,700
24/07/2026 29,100 0.1 (0.34%) 14,600 423.62 0 0 29,000 33,300 24,700
23/07/2026 29,100 0.1 (0.34%) 10,800 312.79 0 0 29,000 33,300 24,700
22/07/2026 29,000 -0.1 (-0.34%) 7,300 211.7 0 0 29,100 33,400 24,800
21/07/2026 29,000 -0.4 (-1.36%) 3,400 99.09 0 0 29,400 33,800 25,000
20/07/2026 28,500 -1.3 (-4.36%) 5,700 167.67 0 0 29,800 34,200 25,400
17/07/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
16/07/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
15/07/2026 29,700 0 (0%) 1,800 53.62 0 0 29,700 34,100 25,300
14/07/2026 29,700 0.4 (1.37%) 7,500 222.53 0 0 29,300 33,600 25,000
13/07/2026 29,800 0.2 (0.68%) 3,200 93.91 0 0 29,600 34,000 25,200
10/07/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
09/07/2026 29,200 -0.5 (-1.68%) 4,700 139.25 0 0 29,700 34,100 25,300
08/07/2026 29,800 1.3 (4.56%) 6,300 187.07 0 0 28,500 32,700 24,300
07/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
06/07/2026 28,500 -0.3 (-1.04%) 100 2.85 0 0 28,800 33,100 24,500
03/07/2026 28,800 0 (0%) 15 0.43 0 0 28,800 33,100 24,500
02/07/2026 28,700 -0.1 (-0.35%) 3,600 103.77 0 0 28,800 33,100 24,500
01/07/2026 28,800 0.1 (0.35%) 200 5.76 0 0 28,700 33,000 24,400
30/06/2026 28,700 0.1 (0.35%) 200 5.74 0 0 28,600 32,800 24,400
29/06/2026 28,600 -0.4 (-1.38%) 200 5.72 0 0 29,000 33,300 24,700
26/06/2026 29,000 -1.9 (-6.15%) 200 5.8 0 0 30,900 35,500 26,300
25/06/2026 30,900 0.9 (3%) 300 9.27 0 0 30,000 34,500 25,500
24/06/2026 29,400 0 (0%) 3,802 113.93 0 0 29,400 33,800 25,000
23/06/2026 29,800 -0.2 (-0.67%) 3,900 114.58 0 0 30,000 34,500 25,500
22/06/2026 30,000 -0.7 (-2.28%) 11,500 345.06 0 0 30,700 35,300 26,100
19/06/2026 30,700 0 (0%) 6 0.19 0 0 30,700 35,300 26,100
18/06/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
17/06/2026 30,000 -1.9 (-5.96%) 37,700 1,155.81 0 0 31,900 36,600 27,200
16/06/2026 32,000 0.5 (1.59%) 9,100 289.95 0 0 31,500 36,200 26,800
15/06/2026 31,400 1.4 (4.67%) 1,800 56.63 0 0 30,000 34,500 25,500
12/06/2026 30,000 -0.6 (-1.96%) 9,200 276.2 0 0 30,600 35,100 26,100
11/06/2026 30,100 -1.9 (-5.94%) 6,000 183.75 0 0 32,000 36,800 27,200
10/06/2026 31,500 2.5 (8.62%) 42,300 1,354.07 0 0 29,000 33,300 24,700
09/06/2026 29,100 0.1 (0.34%) 5,200 150.96 0 0 29,000 33,300 24,700
08/06/2026 29,100 -0.1 (-0.34%) 4,100 118.95 0 0 29,200 33,500 24,900
05/06/2026 29,100 -0.8 (-2.68%) 1,500 43.76 0 0 29,900 34,300 25,500
04/06/2026 29,800 0 (0%) 16,100 480.78 0 0 29,800 34,200 25,400
03/06/2026 30,900 2.4 (8.42%) 2,200 65.65 0 0 28,500 32,700 24,300
02/06/2026 28,500 -0.3 (-1.04%) 800 22.8 0 0 28,800 33,100 24,500
01/06/2026 28,400 -0.2 (-0.7%) 2,400 69.17 0 0 28,600 32,800 24,400
29/05/2026 28,600 -0.4 (-1.38%) 2,300 65.88 0 0 29,000 33,300 24,700
28/05/2026 29,000 -0.1 (-0.34%) 500 14.5 0 0 29,100 33,400 24,800
27/05/2026 29,100 -2.8 (-8.78%) 233 6.87 0 0 31,900 36,600 27,200
26/05/2026 31,900 2.4 (8.14%) 100 3.19 0 0 29,500 33,900 25,100
25/05/2026 29,300 -0.4 (-1.35%) 200 5.9 0 0 29,700 34,100 25,300
22/05/2026 30,500 1 (3.39%) 600 17.8 0 0 29,500 33,900 25,100
21/05/2026 29,500 -0.4 (-1.34%) 2,201 64.93 0 0 29,900 34,300 25,500
20/05/2026 29,600 -1 (-3.27%) 800 23.89 0 0 30,600 35,100 26,100
19/05/2026 31,200 -0.5 (-1.58%) 2,800 85.8 0 0 31,700 36,400 27,000
18/05/2026 30,200 -0.3 (-0.98%) 5,900 186.98 0 0 30,500 35,000 26,000
15/05/2026 30,700 1.8 (6.23%) 17,000 517.87 0 0 28,900 33,200 24,600
14/05/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
13/05/2026 29,000 0 (0%) 4,700 135.62 0 0 29,000 33,300 24,700
12/05/2026 29,000 -0.1 (-0.34%) 1,200 34.82 0 0 29,100 33,400 24,800
11/05/2026 29,100 -0.4 (-1.36%) 2,400 69.95 0 0 29,500 33,900 25,100
08/05/2026 29,800 -0.8 (-2.61%) 6,400 188.97 0 0 30,600 35,100 26,100
07/05/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
06/05/2026 30,700 0.1 (0.33%) 1,800 55.13 0 0 30,600 35,100 26,100
05/05/2026 30,700 -0.1 (-0.32%) 4,500 137.83 0 0 30,800 35,400 26,200
04/05/2026 31,000 0.3 (0.98%) 1,501 46.17 0 0 30,700 35,300 26,100
29/04/2026 31,500 1 (3.28%) 4,700 144.41 0 0 30,500 35,000 26,000
28/04/2026 30,700 0.3 (0.99%) 5,500 167.74 0 0 30,400 34,900 25,900

Dữ liệu lịch sử - BSC

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