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
29/10/2026 28,000 0 (0%) 0 0 0 0 28,000 0 0
28/10/2026 28,000 0 (0%) 11,857 333.55 0 0 28,000 32,200 23,800
27/10/2026 28,200 -0.5 (-1.74%) 9,167 256.62 0 0 28,700 33,000 24,400
26/10/2026 28,000 0.3 (1.08%) 11,168 320.51 0 0 27,700 31,800 23,600
23/10/2026 28,100 -0.4 (-1.4%) 1,700 47.15 0 0 28,500 32,700 24,300
22/10/2026 27,800 0.2 (0.72%) 13,102 372.87 0 0 27,600 31,700 23,500
21/10/2026 27,700 0.2 (0.73%) 20,991 578.4 0 0 27,500 31,600 23,400
20/10/2026 27,500 0.1 (0.36%) 3,912 107.53 0 0 27,400 31,500 23,300
19/10/2026 27,700 0.4 (1.47%) 3,371 92.5 0 0 27,300 31,300 23,300
16/10/2026 27,300 0.1 (0.37%) 2,820 77.04 0 0 27,200 31,200 23,200
15/10/2026 27,300 0 (0%) 3,001 81.6 0 0 27,300 31,300 23,300
14/10/2026 27,300 -0.1 (-0.36%) 9,222 251.48 0 0 27,400 31,500 23,300
13/10/2026 27,300 -0.2 (-0.73%) 6,006 164.43 0 0 27,500 31,600 23,400
12/10/2026 27,400 -0.2 (-0.72%) 2,123 58.29 0 0 27,600 31,700 23,500
09/10/2026 27,600 0 (0%) 5,024 138.45 0 0 27,600 31,700 23,500
08/10/2026 27,500 0 (0%) 1,619 44.66 0 0 27,500 31,600 23,400
07/10/2026 27,300 0.2 (0.74%) 2,733 75.16 0 0 27,100 31,100 23,100
06/10/2026 27,100 -0.1 (-0.37%) 7,133 193.56 0 0 27,200 31,200 23,200
05/10/2026 27,300 -0.1 (-0.36%) 3,914 106.64 0 0 27,400 31,500 23,300
02/10/2026 27,100 -0.2 (-0.73%) 3,048 83.37 0 0 27,300 31,300 23,300
01/10/2026 27,200 -0.5 (-1.81%) 4,012 109.45 0 0 27,700 31,800 23,600
30/09/2026 27,500 0.3 (1.1%) 1,831 50.67 0 0 27,200 31,200 23,200
29/09/2026 27,200 -0.2 (-0.73%) 4,201 114.3 0 0 27,400 31,500 23,300
28/09/2026 27,200 -0.2 (-0.73%) 8,513 232.87 0 0 27,400 31,500 23,300
25/09/2026 27,500 -0.2 (-0.72%) 13,414 368.13 0 0 27,700 31,800 23,600
24/09/2026 27,700 0.2 (0.73%) 8,392 232.66 0 0 27,500 31,600 23,400
23/09/2026 27,900 0.1 (0.36%) 13,949 383.94 0 0 27,800 31,900 23,700
22/09/2026 27,600 -0.4 (-1.43%) 2,510 69.84 0 0 28,000 32,200 23,800
21/09/2026 28,000 0 (0%) 2,709 75.86 0 0 28,000 32,200 23,800
18/09/2026 28,000 0.2 (0.72%) 8,896 249.51 0 0 27,800 31,900 23,700
17/09/2026 28,000 0 (0%) 4,592 127.53 0 0 28,000 32,200 23,800
16/09/2026 28,200 -0.6 (-2.08%) 10,711 300.06 0 0 28,800 33,100 24,500
15/09/2026 28,800 0 (0%) 3,407 98.11 0 0 28,800 33,100 24,500
14/09/2026 28,600 -0.4 (-1.38%) 9,733 280.19 0 0 29,000 33,300 24,700
11/09/2026 29,000 -0.1 (-0.34%) 5,001 145.22 0 0 29,100 33,400 24,800
10/09/2026 29,400 0 (0%) 1,815 52.89 0 0 29,400 33,800 25,000
09/09/2026 29,400 -0.2 (-0.68%) 6,199 182.09 0 0 29,600 34,000 25,200
08/09/2026 29,500 -0.2 (-0.67%) 1,449 42.94 0 0 29,700 34,100 25,300
07/09/2026 29,700 -0.2 (-0.67%) 2,834 84.24 0 0 29,900 34,300 25,500
04/09/2026 29,800 -0.2 (-0.67%) 2,900 86.83 0 0 30,000 34,500 25,500
03/09/2026 30,700 0.6 (1.99%) 3,700 111.05 0 0 30,100 34,600 25,600
28/08/2026 30,200 0.1 (0.33%) 3,700 111.42 0 0 30,100 34,600 25,600
27/08/2026 30,000 -0.1 (-0.33%) 4,927 148.13 0 0 30,100 34,600 25,600
26/08/2026 30,500 0.3 (0.99%) 2,914 87.77 0 0 30,200 34,700 25,700
25/08/2026 30,100 -0.2 (-0.66%) 2,720 82.19 0 0 30,300 34,800 25,800
24/08/2026 30,100 -0.1 (-0.33%) 5,116 154.77 0 0 30,200 34,700 25,700
21/08/2026 30,200 -0.1 (-0.33%) 3,421 103.21 0 0 30,300 34,800 25,800
20/08/2026 30,300 -0.3 (-0.98%) 25,720 779.98 0 0 30,600 35,100 26,100
19/08/2026 30,300 0 (0%) 3,302 101.12 0 0 30,300 34,800 25,800
18/08/2026 31,000 0.5 (1.64%) 3,604 109.23 0 0 30,500 35,000 26,000
17/08/2026 30,300 0 (0%) 1,327 40.41 0 0 30,300 34,800 25,800
14/08/2026 30,300 -0.5 (-1.62%) 7,901 239.76 0 0 30,800 35,400 26,200
13/08/2026 30,500 -0.7 (-2.24%) 4,090 125.84 0 0 31,200 35,800 26,600
12/08/2026 30,800 -0.4 (-1.28%) 3,007 93.76 0 0 31,200 35,800 26,600
11/08/2026 31,000 0 (0%) 4,745 148.03 0 0 31,000 35,600 26,400
10/08/2026 31,100 0.6 (1.97%) 4,512 139.98 0 0 30,500 35,000 26,000
07/08/2026 30,400 -0.4 (-1.3%) 9,231 281.54 0 0 30,800 35,400 26,200
06/08/2026 30,500 -0.4 (-1.29%) 2,446 75.27 0 0 30,900 35,500 26,300
05/08/2026 31,200 0.5 (1.63%) 2,482 76.6 0 0 30,700 35,300 26,100
04/08/2026 31,500 0.5 (1.61%) 1,707 52.4 0 0 31,000 35,600 26,400
03/08/2026 31,500 0.5 (1.61%) 3,413 105.84 0 0 31,000 35,600 26,400
31/07/2026 31,400 0.6 (1.95%) 2,357 73.16 0 0 30,800 35,400 26,200
30/07/2026 30,700 0.5 (1.66%) 4,075 125.38 0 0 30,200 34,700 25,700
29/07/2026 30,700 0.9 (3.02%) 1,902 57.52 0 0 29,800 34,200 25,400
28/07/2026 29,800 0 (0%) 2,632 78.5 0 0 29,800 34,200 25,400
27/07/2026 29,300 -0.3 (-1.01%) 4,104 122.34 0 0 29,600 34,000 25,200
24/07/2026 29,900 0 (0%) 4,515 133.59 0 0 29,900 34,300 25,500
23/07/2026 30,000 0.4 (1.35%) 8,650 258.43 0 0 29,600 34,000 25,200
22/07/2026 30,000 -0.9 (-2.91%) 1,503 44.47 0 0 30,900 35,500 26,300
21/07/2026 31,100 0.8 (2.64%) 2,650 81.93 0 0 30,300 34,800 25,800
20/07/2026 31,000 -0.5 (-1.59%) 8,246 249.65 0 0 31,500 36,200 26,800
17/07/2026 31,500 -0.4 (-1.25%) 2,170 68.38 0 0 31,900 36,600 27,200
16/07/2026 31,900 0 (0%) 1,912 60.9 0 0 31,900 36,600 27,200
15/07/2026 32,000 -0.1 (-0.31%) 2,230 71.16 0 0 32,100 36,900 27,300
14/07/2026 32,000 -0.1 (-0.31%) 3,603 115.48 0 0 32,100 36,900 27,300
13/07/2026 32,300 -0.2 (-0.62%) 2,201 70.65 0 0 32,500 37,300 27,700
10/07/2026 32,400 -0.2 (-0.61%) 2,569 83.52 0 0 32,600 37,400 27,800
09/07/2026 32,600 -0.2 (-0.61%) 7,000 228.42 0 0 32,800 37,700 27,900
08/07/2026 32,800 0 (0%) 601 19.71 0 0 32,800 37,700 27,900
07/07/2026 32,800 -0.2 (-0.61%) 3,001 98.52 0 0 33,000 37,900 28,100
06/07/2026 32,900 -0.2 (-0.6%) 3,213 106.05 0 0 33,100 38,000 28,200
03/07/2026 33,000 -0.4 (-1.2%) 3,307 109.47 0 0 33,400 38,400 28,400
02/07/2026 33,400 0 (0%) 6,412 214.1 0 0 33,400 38,400 28,400
01/07/2026 33,500 0.3 (0.9%) 4,156 138.69 0 0 33,200 38,100 28,300
30/06/2026 33,300 0.2 (0.6%) 8,544 283.69 0 0 33,100 38,000 28,200
29/06/2026 33,200 0 (0%) 3,360 111.37 0 0 33,200 38,100 28,300
26/06/2026 33,200 -0.1 (-0.3%) 8,530 283.54 0 0 33,300 38,200 28,400
25/06/2026 33,200 -0.1 (-0.3%) 7,201 239.72 0 0 33,300 38,200 28,400
24/06/2026 33,300 0 (0%) 4,951 165.1 0 0 33,300 38,200 28,400
23/06/2026 33,600 -0.1 (-0.3%) 9,565 318.75 0 0 33,700 38,700 28,700
22/06/2026 33,800 0.1 (0.3%) 5,366 180.95 0 0 33,700 38,700 28,700
19/06/2026 33,800 -0.1 (-0.29%) 6,113 206.03 0 0 33,900 38,900 28,900
18/06/2026 33,900 0 (0%) 6,305 213.73 0 0 33,900 38,900 28,900
17/06/2026 34,500 0.4 (1.17%) 8,827 299.19 0 0 34,100 39,200 29,000
16/06/2026 34,000 0 (0%) 3,417 116.52 0 0 34,000 39,100 28,900
15/06/2026 34,000 0 (0%) 3,022 102.75 0 0 34,000 39,100 28,900
12/06/2026 34,000 0 (0%) 2,858 97.14 0 0 34,000 39,100 28,900
11/06/2026 34,000 -0.1 (-0.29%) 137 4.66 0 0 34,100 39,200 29,000
10/06/2026 34,100 0.1 (0.29%) 4,587 156.35 0 0 34,000 39,100 28,900
09/06/2026 34,000 -0.2 (-0.58%) 3,803 129.1 0 0 34,200 39,300 29,100
08/06/2026 34,300 -0.1 (-0.29%) 10,001 342.37 0 0 34,400 39,500 29,300
05/06/2026 34,600 0.1 (0.29%) 2,109 72.64 0 0 34,500 39,600 29,400
04/06/2026 34,500 0.5 (1.47%) 4,200 144.88 0 0 34,000 39,100 28,900
03/06/2026 34,400 0 (0%) 22,031 748.74 0 0 34,400 39,500 29,300
02/06/2026 34,300 -0.1 (-0.29%) 9,079 312.05 0 0 34,400 39,500 29,300
01/06/2026 34,400 -0.2 (-0.58%) 3,000 103.25 0 0 34,600 39,700 29,500
29/05/2026 34,600 -0.2 (-0.57%) 7,313 253.14 0 0 34,800 40,000 29,600
28/05/2026 35,000 0.1 (0.29%) 6,918 240.94 0 0 34,900 40,100 29,700
27/05/2026 34,800 -0.2 (-0.57%) 6,270 219.09 0 0 35,000 40,200 29,800
26/05/2026 35,000 -0.1 (-0.28%) 7,240 253.23 0 0 35,100 40,300 29,900
25/05/2026 34,900 -0.2 (-0.57%) 6,556 229.8 0 0 35,100 40,300 29,900
22/05/2026 35,600 0.3 (0.85%) 15,961 559.78 0 0 35,300 40,500 30,100
21/05/2026 35,500 -0.3 (-0.84%) 15,415 544.16 0 0 35,800 41,100 30,500
20/05/2026 35,600 -1.7 (-4.56%) 14,364 514.12 0 0 37,300 42,800 31,800
19/05/2026 36,600 1 (2.81%) 56,544 2,110.73 0 0 35,600 40,900 30,300
18/05/2026 36,300 1 (2.83%) 33,068 1,177.85 0 0 35,300 40,500 30,100
15/05/2026 35,200 -0.7 (-1.95%) 6,827 241.29 0 0 35,900 41,200 30,600
14/05/2026 35,500 0.6 (1.72%) 16,173 579.86 0 0 34,900 40,100 29,700
13/05/2026 35,000 0 (0%) 9,613 335.23 0 0 35,000 40,200 29,800
12/05/2026 34,800 -0.1 (-0.29%) 6,604 231. 0 0 34,900 40,100 29,700
11/05/2026 34,900 0 (0%) 2,667 93.13 0 0 34,900 40,100 29,700
08/05/2026 35,200 -0.1 (-0.28%) 9,110 318.03 0 0 35,300 40,500 30,100
07/05/2026 35,000 0.1 (0.29%) 14,984 528.24 0 0 34,900 40,100 29,700
06/05/2026 34,900 0 (0%) 4,555 159.03 0 0 34,900 40,100 29,700
05/05/2026 34,800 -0.1 (-0.29%) 5,772 201.31 0 0 34,900 40,100 29,700
04/05/2026 34,900 0 (0%) 10,101 352.62 0 0 34,900 40,100 29,700
29/04/2026 35,000 -0.1 (-0.28%) 8,700 303.56 0 0 35,100 40,300 29,900

Dữ liệu lịch sử - BSC

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