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
15/09/2026 30,900 -0.2 (-0.64%) 4,600 141.45 0 0 31,100 35,700 26,500
14/09/2026 31,500 -0.3 (-0.94%) 16,816 523.65 0 0 31,800 36,500 27,100
11/09/2026 31,800 0.1 (0.32%) 6,900 219.35 0 0 31,700 36,400 27,000
10/09/2026 31,800 -1.2 (-3.64%) 38,400 1,217.23 0 0 33,000 37,900 28,100
09/09/2026 33,400 -0.2 (-0.6%) 20,110 663.85 0 0 33,600 38,600 28,600
08/09/2026 34,000 1.4 (4.29%) 30,300 1,016.62 0 0 32,600 37,400 27,800
07/09/2026 32,500 -0.8 (-2.4%) 17,900 584.42 0 0 33,300 38,200 28,400
04/09/2026 32,100 -2.8 (-8.02%) 19,274 641.57 0 0 34,900 40,100 29,700
03/09/2026 34,800 -1.5 (-4.13%) 21,010 732.59 0 0 36,300 41,700 30,900
28/08/2026 36,300 -1.3 (-3.46%) 7,900 287.11 0 0 37,600 43,200 32,000
27/08/2026 36,900 0 (0%) 13,124 493.41 0 0 36,900 42,400 31,400
26/08/2026 38,400 4.3 (12.61%) 44,592 1,645.93 0 0 34,100 39,200 29,000
25/08/2026 34,000 -1 (-2.86%) 21,122 720.27 0 0 35,000 40,200 29,800
24/08/2026 35,000 0.9 (2.64%) 22,400 784.95 0 0 34,100 39,200 29,000
21/08/2026 34,700 0.7 (2.06%) 23,054 786.33 0 0 34,000 39,100 28,900
20/08/2026 34,000 0.1 (0.29%) 13,580 461.76 0 0 33,900 38,900 28,900
19/08/2026 34,000 0.8 (2.41%) 23,971 811.98 0 0 33,200 38,100 28,300
18/08/2026 33,300 1.3 (4.06%) 21,969 729.49 0 0 32,000 36,800 27,200
17/08/2026 33,600 -0.2 (-0.59%) 38,221 1,221.47 0 0 33,800 38,800 28,800
14/08/2026 32,900 -5.6 (-14.55%) 88,964 3,004.17 0 0 38,500 44,200 32,800
13/08/2026 38,700 -1.1 (-2.76%) 26,025 1,002.94 0 0 39,800 45,700 33,900
12/08/2026 39,900 2.6 (6.97%) 28,509 1,135.25 0 0 37,300 42,800 31,800
11/08/2026 40,200 -0.1 (-0.25%) 82,431 3,075.13 0 0 40,300 46,300 34,300
10/08/2026 40,400 5.2 (14.77%) 117,418 4,734.25 0 0 35,200 40,400 30,000
07/08/2026 35,600 4.6 (14.84%) 47,927 1,686.5 0 0 31,000 35,600 26,400
06/08/2026 31,100 -1.6 (-4.89%) 68,504 2,125.36 0 0 32,700 37,600 27,800
05/08/2026 33,200 4.2 (14.48%) 115,979 3,792.82 0 0 29,000 33,300 24,700
04/08/2026 29,000 3.7 (14.62%) 126,593 3,666.9 0 0 25,300 29,000 21,600
03/08/2026 25,300 3.3 (15%) 25,803 652.82 0 0 22,000 25,300 18,700
31/07/2026 22,000 2.8 (14.58%) 4,811 105.84 0 0 19,200 22,000 16,400
30/07/2026 19,200 0.7 (3.78%) 2,100 40.29 0 0 18,500 21,200 15,800
29/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/07/2026 19,400 1.2 (6.59%) 200 3.7 0 0 18,200 20,900 15,500
27/07/2026 18,200 -0.3 (-1.62%) 2,100 38.13 0 0 18,500 21,200 15,800
24/07/2026 18,500 -0.6 (-3.14%) 2,500 46.29 0 0 19,100 21,900 16,300
23/07/2026 19,000 0.1 (0.53%) 2,700 51.51 0 0 18,900 21,700 16,100
22/07/2026 18,300 -0.9 (-4.69%) 1,700 32.12 0 0 19,200 22,000 16,400
21/07/2026 19,900 0.7 (3.65%) 400 7.68 0 0 19,200 22,000 16,400
20/07/2026 19,000 -0.7 (-3.55%) 3,300 63.42 0 0 19,700 22,600 16,800
17/07/2026 19,600 -0.2 (-1.01%) 2,000 39.3 0 0 19,800 22,700 16,900
16/07/2026 20,400 -0.3 (-1.45%) 1,200 23.76 0 0 20,700 23,800 17,600
15/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
14/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
13/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
10/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
09/07/2026 20,700 1 (5.08%) 400 8.28 0 0 19,700 22,600 16,800
08/07/2026 19,500 -1.1 (-5.34%) 5,200 102.52 0 0 20,600 23,600 17,600
07/07/2026 20,600 0.2 (0.98%) 6,800 140.34 0 0 20,400 23,400 17,400
06/07/2026 21,000 -0.5 (-2.33%) 1,800 36.66 0 0 21,500 24,700 18,300
03/07/2026 21,400 0.4 (1.9%) 200 4.29 0 0 21,000 24,100 17,900
02/07/2026 21,000 0 (0%) 2,400 50.48 0 0 21,000 24,100 17,900
01/07/2026 21,400 0.6 (2.88%) 6,700 140.43 0 0 20,800 23,900 17,700
30/06/2026 21,300 -2.1 (-8.97%) 2,900 60.23 0 0 23,400 26,900 19,900
29/06/2026 23,400 2.4 (11.43%) 300 7.02 0 0 21,000 24,100 17,900
26/06/2026 21,000 0.1 (0.48%) 1,200 25.2 0 0 20,900 24,000 17,800
25/06/2026 20,400 0.9 (4.62%) 3,300 68.94 0 0 19,500 22,400 16,600
24/06/2026 20,300 -0.8 (-3.79%) 1,800 35.1 0 0 21,100 24,200 18,000
23/06/2026 20,700 0.2 (0.98%) 8,000 168.66 0 0 20,500 23,500 17,500
22/06/2026 20,200 -1.1 (-5.16%) 6,700 137.08 0 0 21,300 24,400 18,200
19/06/2026 21,400 0.8 (3.88%) 6,600 140.87 0 0 20,600 23,600 17,600
18/06/2026 21,400 0.8 (3.88%) 3,000 61.7 0 0 20,600 23,600 17,600
17/06/2026 20,500 -0.1 (-0.49%) 6,600 135.73 0 0 20,600 23,600 17,600
16/06/2026 20,600 0.2 (0.98%) 200 4.12 0 0 20,400 23,400 17,400
15/06/2026 20,400 0.1 (0.49%) 400 8.16 0 0 20,300 23,300 17,300
12/06/2026 20,300 0.4 (2.01%) 100 2.03 0 0 19,900 22,800 17,000
11/06/2026 20,400 0 (0%) 8,600 170.76 0 0 20,400 23,400 17,400
10/06/2026 20,400 0.1 (0.49%) 700 14.26 0 0 20,300 23,300 17,300
09/06/2026 20,900 1 (5.03%) 3,400 69.02 0 0 19,900 22,800 17,000
08/06/2026 19,700 -0.3 (-1.5%) 9,442 188.26 0 0 20,000 23,000 17,000
05/06/2026 20,200 -0.1 (-0.49%) 14,800 295.6 0 0 20,300 23,300 17,300
04/06/2026 20,300 0 (0%) 7,300 148.1 0 0 20,300 23,300 17,300
03/06/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
02/06/2026 19,300 -1 (-4.93%) 1,900 38.51 0 0 20,300 23,300 17,300
01/06/2026 20,300 0.4 (2.01%) 100 2.03 0 0 19,900 22,800 17,000
29/05/2026 19,800 0.1 (0.51%) 300 5.96 0 0 19,700 22,600 16,800
28/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
27/05/2026 19,700 -1.7 (-7.94%) 12,000 235.9 0 0 21,400 24,600 18,200
26/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
25/05/2026 21,400 0 (0%) 2 0.04 0 0 21,400 24,600 18,200
22/05/2026 21,400 0 (0%) 103 2.21 0 0 21,400 24,600 18,200
21/05/2026 21,500 0.6 (2.87%) 700 14.99 0 0 20,900 24,000 17,800
20/05/2026 20,800 -1 (-4.59%) 1,100 22.99 0 0 21,800 25,000 18,600
19/05/2026 21,600 0.3 (1.41%) 12,500 272.8 0 0 21,300 24,400 18,200
18/05/2026 21,500 0.8 (3.86%) 4,702 100.38 0 0 20,700 23,800 17,600
15/05/2026 21,300 0.3 (1.43%) 16,400 338.97 0 0 21,000 24,100 17,900
14/05/2026 21,300 0.1 (0.47%) 3,501 73.69 0 0 21,200 24,300 18,100
13/05/2026 21,500 -0.1 (-0.46%) 10,300 218.57 0 0 21,600 24,800 18,400
12/05/2026 21,300 0.5 (2.4%) 601 13. 0 0 20,800 23,900 17,700
11/05/2026 20,800 -0.5 (-2.35%) 1,300 27.04 0 0 21,300 24,400 18,200
08/05/2026 20,800 -2.4 (-10.34%) 12,510 266.17 0 0 23,200 26,600 19,800
07/05/2026 23,200 0.1 (0.43%) 101 2.34 0 0 23,100 26,500 19,700
06/05/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
05/05/2026 23,100 0.9 (4.05%) 500 11.55 0 0 22,200 25,500 18,900
04/05/2026 22,600 1.4 (6.6%) 56,201 1,248.19 0 0 21,200 24,300 18,100
29/04/2026 21,200 0.6 (2.91%) 200 4.24 0 0 20,600 23,600 17,600
28/04/2026 20,500 -2.2 (-9.69%) 7,700 158.31 0 0 22,700 26,100 19,300
24/04/2026 22,900 2.8 (13.93%) 648 14.71 0 0 20,100 23,100 17,100
23/04/2026 20,300 -0.1 (-0.49%) 13,900 279.63 0 0 20,400 23,400 17,400
22/04/2026 20,700 0.6 (2.99%) 3,600 73.59 0 0 20,100 23,100 17,100
21/04/2026 19,700 -0.4 (-1.99%) 1,000 20.06 0 0 20,100 23,100 17,100
20/04/2026 20,800 0.2 (0.97%) 2,601 52.16 0 0 20,600 23,600 17,600
17/04/2026 21,000 1 (5%) 13,700 282.15 0 0 20,000 23,000 17,000
16/04/2026 20,000 -0.9 (-4.31%) 3,301 66.14 0 0 20,900 24,000 17,800
15/04/2026 20,900 0.4 (1.95%) 3,100 64.89 0 0 20,500 23,500 17,500
14/04/2026 20,800 -0.6 (-2.8%) 15,100 309.49 0 0 21,400 24,600 18,200
13/04/2026 21,400 0.8 (3.88%) 100 2.14 0 0 20,600 23,600 17,600
10/04/2026 21,000 0.7 (3.45%) 3,800 78.26 0 0 20,300 23,300 17,300
09/04/2026 20,600 0.3 (1.48%) 8,300 168.82 0 0 20,300 23,300 17,300
08/04/2026 20,500 -0.5 (-2.38%) 6,000 121.71 0 0 21,000 24,100 17,900
07/04/2026 21,000 0.5 (2.44%) 254 5.33 0 0 20,500 23,500 17,500
06/04/2026 20,200 -2 (-9.01%) 15,260 312.68 0 0 22,200 25,500 18,900
03/04/2026 22,200 0.2 (0.91%) 402 8.92 0 0 22,000 25,300 18,700
02/04/2026 21,100 1.7 (8.76%) 32,140 707.38 0 0 19,400 22,300 16,500
01/04/2026 19,700 0.6 (3.14%) 21,633 419.47 0 0 19,100 21,900 16,300
31/03/2026 19,400 -0.1 (-0.51%) 5,600 107.01 0 0 19,500 22,400 16,600
30/03/2026 19,600 0.1 (0.51%) 12,800 249.55 0 0 19,500 22,400 16,600
27/03/2026 20,000 0.6 (3.09%) 1,900 37.1 0 0 19,400 22,300 16,500
26/03/2026 19,400 -0.1 (-0.51%) 2,500 48.5 0 0 19,500 22,400 16,600
25/03/2026 19,500 0.3 (1.56%) 17,500 341.03 0 0 19,200 22,000 16,400
24/03/2026 19,200 0.6 (3.23%) 1,525 29.25 0 0 18,600 21,300 15,900
23/03/2026 18,400 -0.7 (-3.66%) 29,200 542.67 0 0 19,100 21,900 16,300
20/03/2026 19,500 0 (0%) 20,101 384.18 0 0 19,500 22,400 16,600
19/03/2026 19,200 -0.6 (-3.03%) 61,600 1,198.13 0 0 19,800 22,700 16,900
18/03/2026 21,300 0.8 (3.9%) 2,910 57.54 0 0 20,500 23,500 17,500
17/03/2026 20,500 0.3 (1.49%) 20,600 422.45 0 0 20,200 23,200 17,200
16/03/2026 20,000 -0.7 (-3.38%) 1,261 25.42 0 0 20,700 23,800 17,600

Dữ liệu lịch sử - BSC

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