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 139,800 -0.1 (-0.07%) 177,000 24,606.37 0 0 139,900 149,600 130,200
27/10/2026 139,900 0 (0%) 98,700 13,798.56 2,232,000 312,256.8 139,900 149,600 130,200
26/10/2026 139,900 -2 (-1.41%) 175,000 24,655.34 0 0 141,900 151,800 132,000
23/10/2026 141,900 0.9 (0.64%) 519,000 73,277.67 2,000,429 298,063.92 141,000 150,800 131,200
22/10/2026 141,000 0.1 (0.07%) 991,900 139,741.01 0 0 140,900 150,700 131,100
21/10/2026 140,900 1 (0.71%) 722,700 101,367.97 0 0 139,900 149,600 130,200
20/10/2026 139,900 0.1 (0.07%) 743,500 103,920.99 0 0 139,800 149,500 130,100
19/10/2026 139,800 -0.2 (-0.14%) 831,000 116,307.21 0 0 140,000 149,800 130,200
16/10/2026 140,000 0.2 (0.14%) 594,200 83,100.07 0 0 139,800 149,500 130,100
15/10/2026 139,800 -1.1 (-0.78%) 773,800 108,462.53 0 0 140,900 150,700 131,100
14/10/2026 140,900 -0.3 (-0.21%) 1,043,400 147,347.47 1,395,000 199,485 141,200 151,000 131,400
13/10/2026 141,200 -1.3 (-0.91%) 1,240,700 175,619.89 0 0 142,500 152,400 132,600
12/10/2026 142,500 -0.5 (-0.35%) 1,164,800 165,397.06 0 0 143,000 153,000 133,000
09/10/2026 143,000 -0.5 (-0.35%) 804,200 114,878.06 64,274,571 9,641,185.65 143,500 153,500 133,500
08/10/2026 143,500 0.8 (0.56%) 466,800 66,697.07 0 0 142,700 152,600 132,800
07/10/2026 142,700 1.7 (1.21%) 750,100 106,723.49 0 0 141,000 150,800 131,200
06/10/2026 141,000 1 (0.71%) 512,800 71,867.5 0 0 140,000 149,800 130,200
05/10/2026 140,000 0.8 (0.57%) 259,800 36,275.83 0 0 139,200 148,900 129,500
02/10/2026 139,200 0.3 (0.22%) 228,900 31,751.62 0 0 138,900 148,600 129,200
01/10/2026 138,900 -0.1 (-0.07%) 108,300 15,004.73 0 0 139,000 148,700 129,300
30/09/2026 139,000 1 (0.72%) 204,300 28,575.2 0 0 138,000 147,600 128,400
29/09/2026 138,000 0 (0%) 304,900 41,791.81 0 0 138,000 147,600 128,400
28/09/2026 138,000 -3 (-2.13%) 267,400 37,104.78 0 0 141,000 150,800 131,200
25/09/2026 141,000 -0.7 (-0.49%) 160,900 22,648.08 0 0 141,700 151,600 131,800
24/09/2026 141,700 0 (0%) 226,800 31,886.4 0 0 141,700 151,600 131,800
23/09/2026 141,700 -1.7 (-1.19%) 167,100 23,784.66 0 0 143,400 153,400 133,400
22/09/2026 143,400 0.4 (0.28%) 740,100 105,934.74 0 0 143,000 153,000 133,000
21/09/2026 143,000 0 (0%) 1,171,500 166,116.27 0 0 143,000 153,000 133,000
18/09/2026 143,000 -2.6 (-1.79%) 2,650,000 379,594.16 0 0 145,600 155,700 135,500
17/09/2026 145,600 0.6 (0.41%) 1,533,600 222,125.66 336,100 49,484.79 145,000 155,100 134,900
16/09/2026 145,000 2 (1.4%) 1,289,200 185,900.13 0 0 143,000 153,000 133,000
15/09/2026 143,000 1.1 (0.78%) 652,500 93,046.19 0 0 141,900 151,800 132,000
14/09/2026 141,900 0.1 (0.07%) 306,900 43,611.07 0 0 141,800 151,700 131,900
11/09/2026 141,800 -0.2 (-0.14%) 237,400 33,556.7 0 0 142,000 151,900 132,100
10/09/2026 142,000 0 (0%) 205,000 29,045.13 0 0 142,000 151,900 132,100
09/09/2026 142,000 -0.6 (-0.42%) 245,300 34,938.76 0 0 142,600 152,500 132,700
08/09/2026 142,600 0.8 (0.56%) 255,300 36,288.29 0 0 141,800 151,700 131,900
07/09/2026 141,800 -0.2 (-0.14%) 523,100 74,831.12 0 0 142,000 151,900 132,100
04/09/2026 142,000 0 (0%) 918,100 130,366.12 0 0 142,000 151,900 132,100
03/09/2026 142,000 -1 (-0.7%) 451,000 63,897.93 0 0 143,000 153,000 133,000
28/08/2026 143,000 1 (0.7%) 443,900 62,983.91 359,800 51,451.4 142,000 151,900 132,100
27/08/2026 142,000 0.1 (0.07%) 247,000 34,959.83 0 0 141,900 151,800 132,000
26/08/2026 141,900 0.1 (0.07%) 391,300 55,501.76 1,081,000 153,285.8 141,800 151,700 131,900
25/08/2026 141,800 2.1 (1.5%) 799,800 113,353.14 0 0 139,700 149,400 130,000
24/08/2026 139,700 0.2 (0.14%) 278,700 39,018.9 20,000 2,600 139,500 149,200 129,800
21/08/2026 139,500 1.5 (1.09%) 463,900 64,373.62 0 0 138,000 147,600 128,400
20/08/2026 138,000 1.4 (1.02%) 553,700 76,258.73 0 0 136,600 146,100 127,100
19/08/2026 136,600 0.7 (0.52%) 199,000 26,974.97 0 0 135,900 145,400 126,400
18/08/2026 135,900 -1 (-0.73%) 331,900 44,978.8 0 0 136,900 146,400 127,400
17/08/2026 136,900 0.1 (0.07%) 245,400 33,481.04 0 0 136,800 146,300 127,300
14/08/2026 136,800 -0.1 (-0.07%) 320,800 43,778.35 0 0 136,900 146,400 127,400
13/08/2026 136,900 0.7 (0.51%) 292,000 40,009.86 0 0 136,200 145,700 126,700
12/08/2026 136,200 0.2 (0.15%) 262,100 35,920.25 0 0 136,000 145,500 126,500
11/08/2026 136,000 0 (0%) 185,600 25,237.78 0 0 136,000 145,500 126,500
10/08/2026 136,000 1.1 (0.82%) 216,700 29,256.18 0 0 134,900 144,300 125,500
07/08/2026 136,900 0 (0%) 279,200 37,997.1 0 0 136,900 146,400 127,400
06/08/2026 136,900 -0.1 (-0.07%) 78,400 10,721.87 0 0 137,000 146,500 127,500
05/08/2026 137,000 -1 (-0.72%) 226,700 31,073.98 422,000 54,438 138,000 147,600 128,400
04/08/2026 138,000 0.3 (0.22%) 248,000 33,922.77 1,578,000 222,537.64 137,700 147,300 128,100
03/08/2026 137,700 -3.3 (-2.34%) 443,000 61,098.46 776,854 102,724.73 141,000 150,800 131,200
31/07/2026 141,000 -1.9 (-1.33%) 1,491,200 210,540.72 0 0 142,900 152,900 132,900
30/07/2026 142,900 4 (2.88%) 995,500 139,394.42 100,000 14,290 138,900 148,600 129,200
29/07/2026 138,900 0 (0%) 712,100 98,806.06 182,000 26,754 138,900 148,600 129,200
28/07/2026 138,900 1.4 (1.02%) 805,000 111,355.2 1,454,000 199,925 137,500 147,100 127,900
27/07/2026 137,500 2.5 (1.85%) 553,100 75,755.6 0 0 135,000 144,400 125,600
24/07/2026 135,000 -1 (-0.74%) 90,200 12,151.07 0 0 136,000 145,500 126,500
23/07/2026 136,000 1.2 (0.89%) 106,600 14,359.23 60,000 8,640 134,800 144,200 125,400
22/07/2026 134,800 -3 (-2.18%) 269,700 36,646.94 0 0 137,800 147,400 128,200
21/07/2026 137,800 2.5 (1.85%) 376,800 51,679.73 0 0 135,300 144,700 125,900
20/07/2026 135,300 -3.6 (-2.59%) 157,300 21,285.93 0 0 138,900 148,600 129,200
17/07/2026 138,900 1.1 (0.8%) 309,000 42,874.4 48,500 7,148.9 137,800 147,400 128,200
16/07/2026 137,800 -0.2 (-0.14%) 111,800 15,266.52 0 0 138,000 147,600 128,400
15/07/2026 138,000 -1.9 (-1.36%) 166,400 23,084.09 0 0 139,900 149,600 130,200
14/07/2026 139,900 5.9 (4.4%) 369,600 50,965.72 0 0 134,000 143,300 124,700
13/07/2026 134,000 -2 (-1.47%) 95,300 12,783.48 8,107,426 1,037,750.53 136,000 145,500 126,500
10/07/2026 136,000 2.2 (1.64%) 113,700 15,395.95 0 0 133,800 143,100 124,500
09/07/2026 133,800 -3 (-2.19%) 174,600 23,333.66 0 0 136,800 146,300 127,300
08/07/2026 136,800 -0.8 (-0.58%) 188,100 25,447.74 0 0 137,600 147,200 128,000
07/07/2026 137,600 -1.4 (-1.01%) 140,300 19,353.83 16,003,628 2,147,187.98 139,000 148,700 129,300
06/07/2026 139,000 -1.4 (-1.%) 333,700 46,472.23 0 0 140,400 150,200 130,600
03/07/2026 140,400 1.7 (1.23%) 627,500 87,986.81 0 0 138,700 148,400 129,000
02/07/2026 138,700 -2 (-1.42%) 312,700 43,371.3 0 0 140,700 150,500 130,900
01/07/2026 140,700 6.7 (5%) 884,300 123,292.42 2,500,000 315,212.4 134,000 143,300 124,700
30/06/2026 134,000 3 (2.29%) 286,600 38,216.59 0 0 131,000 140,100 121,900
29/06/2026 131,000 3.2 (2.5%) 216,400 28,303.45 0 0 127,800 136,700 118,900
26/06/2026 127,800 -0.2 (-0.16%) 282,700 36,075.62 2,100,000 252,000 128,000 136,900 119,100
25/06/2026 128,000 0 (0%) 289,900 37,087.45 40,000 5,440 128,000 136,900 119,100
24/06/2026 128,000 0.9 (0.71%) 472,400 59,855.16 0 0 127,100 135,900 118,300
23/06/2026 127,100 -1.4 (-1.09%) 240,200 30,704.66 0 0 128,500 137,400 119,600
22/06/2026 128,500 2 (1.58%) 463,400 59,209.38 0 0 126,500 135,300 117,700
19/06/2026 126,500 -3.5 (-2.69%) 466,100 59,775.51 0 0 130,000 139,100 120,900
18/06/2026 130,000 0 (0%) 105,900 13,723.43 0 0 130,000 139,100 120,900
17/06/2026 130,000 -0.3 (-0.23%) 477,200 61,963.92 0 0 130,300 139,400 121,200
16/06/2026 130,300 0 (0%) 472,400 61,301.28 0 0 130,300 139,400 121,200
15/06/2026 130,300 0 (0%) 106,100 13,751.76 0 0 130,300 139,400 121,200
12/06/2026 130,300 0 (0%) 473,100 61,450.58 0 0 130,300 139,400 121,200
11/06/2026 130,300 0 (0%) 463,100 60,170.87 0 0 130,300 139,400 121,200
10/06/2026 130,300 0.3 (0.23%) 93,200 12,121.46 0 0 130,000 139,100 120,900
09/06/2026 130,000 0.5 (0.39%) 461,300 59,755.08 0 0 129,500 138,500 120,500
08/06/2026 129,500 -2 (-1.52%) 482,500 62,546.82 0 0 131,500 140,700 122,300
05/06/2026 131,500 -1 (-0.75%) 104,800 13,751.74 0 0 132,500 141,700 123,300
04/06/2026 132,500 0 (0%) 463,700 61,105.91 0 0 132,500 141,700 123,300
03/06/2026 132,500 0 (0%) 99,500 13,119.08 0 0 132,500 141,700 123,300
02/06/2026 132,500 0 (0%) 490,600 65,160.89 0 0 132,500 141,700 123,300
01/06/2026 132,500 -2.5 (-1.85%) 467,500 61,878.89 0 0 135,000 144,400 125,600
29/05/2026 135,000 4.5 (3.45%) 142,400 18,816.7 400,000 55,840 130,500 139,600 121,400
28/05/2026 130,500 -1.7 (-1.29%) 63,300 8,250.76 0 0 132,200 141,400 123,000
27/05/2026 132,200 0.4 (0.3%) 449,600 59,301 0 0 131,800 141,000 122,600
26/05/2026 131,800 0.8 (0.61%) 438,900 57,538.79 400,000 48,760 131,000 140,100 121,900
25/05/2026 131,000 0.6 (0.46%) 115,400 15,035.18 0 0 130,400 139,500 121,300
22/05/2026 130,400 -0.6 (-0.46%) 433,100 56,424.92 400,000 52,400 131,000 140,100 121,900
21/05/2026 131,000 0 (0%) 432,600 56,658.3 0 0 131,000 140,100 121,900
20/05/2026 131,000 0 (0%) 109,800 14,232.75 0 0 131,000 140,100 121,900
19/05/2026 131,000 -1 (-0.76%) 450,500 59,479.82 0 0 132,000 141,200 122,800
18/05/2026 132,000 -1 (-0.75%) 429,200 56,560.81 0 0 133,000 142,300 123,700
15/05/2026 133,000 -1 (-0.75%) 102,000 13,626.63 0 0 134,000 143,300 124,700
14/05/2026 134,000 4 (3.08%) 450,600 59,588 0 0 130,000 139,100 120,900
13/05/2026 130,000 4 (3.17%) 434,100 55,360.42 0 0 126,000 134,800 117,200
12/05/2026 126,000 0 (0%) 441,900 55,723.03 0 0 126,000 134,800 117,200
11/05/2026 126,000 -4.8 (-3.67%) 489,600 63,240.48 0 0 130,800 139,900 121,700
08/05/2026 130,800 -0.9 (-0.68%) 101,100 13,267.33 0 0 131,700 140,900 122,500
07/05/2026 131,700 0 (0%) 427,100 56,283.87 0 0 131,700 140,900 122,500
06/05/2026 131,700 -3.3 (-2.44%) 294,300 38,806.5 0 0 135,000 144,400 125,600
05/05/2026 135,000 -1.5 (-1.1%) 42,900 5,795.5 0 0 136,500 146,000 127,000
04/05/2026 136,500 -0.5 (-0.36%) 192,300 26,014.1 0 0 137,000 146,500 127,500
29/04/2026 137,000 -2.5 (-1.79%) 218,500 29,640.22 0 0 139,500 149,200 129,800

Dữ liệu lịch sử - BSC

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