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 15,500 -0.1 (-0.64%) 81,800 1,274.77 0 0 15,600 16,650 14,550
15/10/2026 15,600 -0.25 (-1.58%) 99,800 1,552.25 0 0 15,850 16,950 14,750
14/10/2026 15,850 0.05 (0.32%) 25,300 396.49 0 0 15,800 16,900 14,700
13/10/2026 15,800 -0.1 (-0.63%) 149,700 2,342.45 0 0 15,900 17,000 14,800
12/10/2026 15,900 -0.1 (-0.63%) 94,900 1,513.54 0 0 16,000 17,100 14,900
09/10/2026 16,000 -0.35 (-2.14%) 152,400 2,461.45 0 0 16,350 17,450 15,250
08/10/2026 16,350 0.1 (0.62%) 177,600 2,901.17 0 0 16,250 17,350 15,150
07/10/2026 16,250 0.55 (3.5%) 281,500 4,543.04 0 0 15,700 16,750 14,650
06/10/2026 15,700 -0.3 (-1.88%) 61,500 971.58 0 0 16,000 17,100 14,900
05/10/2026 16,000 -0.15 (-0.93%) 37,800 601.72 0 0 16,150 17,250 15,050
02/10/2026 16,150 -0.05 (-0.31%) 78,700 1,265.29 0 0 16,200 17,300 15,100
01/10/2026 16,200 -0.05 (-0.31%) 57,000 914.3 0 0 16,250 17,350 15,150
30/09/2026 16,250 0.1 (0.62%) 222,700 3,601.31 0 0 16,150 17,250 15,050
29/09/2026 16,150 -0.05 (-0.31%) 93,900 1,513.2 0 0 16,200 17,300 15,100
28/09/2026 16,200 0.5 (3.18%) 303,800 4,909.26 0 0 15,700 16,750 14,650
25/09/2026 15,700 0.15 (0.96%) 40,400 631.35 0 0 15,550 16,600 14,500
24/09/2026 15,550 -0.25 (-1.58%) 31,000 484 0 0 15,800 16,900 14,700
23/09/2026 15,800 -0.05 (-0.32%) 44,600 701.24 0 0 15,850 16,950 14,750
22/09/2026 15,850 -0.05 (-0.31%) 35,900 567.74 0 0 15,900 17,000 14,800
21/09/2026 15,900 0.2 (1.27%) 61,700 985.08 0 0 15,700 16,750 14,650
18/09/2026 15,700 0 (0%) 88,900 1,391.82 0 0 15,700 16,750 14,650
17/09/2026 15,700 0.15 (0.96%) 76,700 1,199.65 0 0 15,550 16,600 14,500
16/09/2026 15,550 -0.45 (-2.81%) 107,200 1,680.04 0 0 16,000 17,100 14,900
15/09/2026 16,000 1 (6.67%) 82,900 1,280.27 0 0 15,000 16,050 13,950
14/09/2026 15,000 -0.55 (-3.54%) 141,900 2,171.52 0 0 15,550 16,600 14,500
11/09/2026 15,550 -0.2 (-1.27%) 291,600 4,534.79 0 0 15,750 16,850 14,650
10/09/2026 15,750 -0.2 (-1.25%) 19,200 303.44 0 0 15,950 17,050 14,850
09/09/2026 15,950 0.15 (0.95%) 113,500 1,793.62 0 0 15,800 16,900 14,700
08/09/2026 15,800 -0.05 (-0.32%) 15,600 246.3 0 0 15,850 16,950 14,750
07/09/2026 15,850 -0.15 (-0.94%) 41,900 666.02 0 0 16,000 17,100 14,900
04/09/2026 16,000 0.05 (0.31%) 65,600 1,048.21 0 0 15,950 17,050 14,850
03/09/2026 15,950 -0.05 (-0.31%) 54,400 867.13 0 0 16,000 17,100 14,900
28/08/2026 16,000 0.2 (1.27%) 66,200 1,053.4 0 0 15,800 16,900 14,700
27/08/2026 15,800 -0.3 (-1.86%) 83,700 1,327.79 0 0 16,100 17,200 15,000
26/08/2026 16,100 0 (0%) 75,900 1,216.45 0 0 16,100 17,200 15,000
25/08/2026 16,100 -0.1 (-0.62%) 67,100 1,079.77 0 0 16,200 17,300 15,100
24/08/2026 17,200 0 (0%) 335,100 5,705.94 0 0 17,200 18,400 16,000
21/08/2026 17,200 0.45 (2.69%) 199,900 3,401.31 0 0 16,750 17,900 15,600
20/08/2026 16,750 -0.1 (-0.59%) 44,700 748.61 300,000 5,253.6 16,850 18,000 15,700
19/08/2026 16,850 0.1 (0.6%) 47,600 800.43 0 0 16,750 17,900 15,600
18/08/2026 16,750 0 (0%) 46,300 777.31 300,000 5,280 16,750 17,900 15,600
17/08/2026 16,750 0 (0%) 63,300 1,059.42 0 0 16,750 17,900 15,600
14/08/2026 16,750 0.05 (0.3%) 47,500 796.66 300,000 5,280 16,700 17,850 15,550
13/08/2026 16,700 0 (0%) 197,900 3,330.78 0 0 16,700 17,850 15,550
12/08/2026 16,700 0.1 (0.6%) 47,300 792.46 0 0 16,600 17,750 15,450
11/08/2026 16,600 -0.25 (-1.48%) 144,900 2,423.7 0 0 16,850 18,000 15,700
10/08/2026 16,850 -0.05 (-0.3%) 54,600 920.97 0 0 16,900 18,050 15,750
07/08/2026 16,900 0 (0%) 187,900 3,185.9 0 0 16,900 18,050 15,750
06/08/2026 16,900 0.05 (0.3%) 129,400 2,183.66 163,700 2,570.09 16,850 18,000 15,700
05/08/2026 16,850 0.05 (0.3%) 58,300 983.64 840,700 13,156.96 16,800 17,950 15,650
04/08/2026 16,800 -0.1 (-0.59%) 91,700 1,552.95 0 0 16,900 18,050 15,750
03/08/2026 16,900 0.2 (1.2%) 147,900 2,474.83 0 0 16,700 17,850 15,550
31/07/2026 16,700 -0.1 (-0.6%) 57,900 972.99 0 0 16,800 17,950 15,650
30/07/2026 16,800 0.2 (1.2%) 252,200 4,233.93 0 0 16,600 17,750 15,450
29/07/2026 16,600 0.15 (0.91%) 102,900 1,707.09 0 0 16,450 17,600 15,300
28/07/2026 16,450 -0.2 (-1.2%) 112,800 1,855.14 0 0 16,650 17,800 15,500
27/07/2026 16,650 0.15 (0.91%) 15,000 249.93 0 0 16,500 17,650 15,350
24/07/2026 16,500 -0.05 (-0.3%) 69,100 1,141.03 0 0 16,550 17,700 15,400
23/07/2026 16,550 -0.15 (-0.9%) 115,300 1,905.13 0 0 16,700 17,850 15,550
22/07/2026 16,700 -0.3 (-1.76%) 97,800 1,636.32 0 0 17,000 18,150 15,850
21/07/2026 17,000 0 (0%) 98,600 1,685.56 0 0 17,000 18,150 15,850
20/07/2026 17,000 -0.5 (-2.86%) 127,300 2,181.99 0 0 17,500 18,700 16,300
17/07/2026 17,500 0 (0%) 266,300 4,558.35 0 0 17,500 18,700 16,300
16/07/2026 17,500 0 (0%) 658,500 11,266.57 0 0 17,500 18,700 16,300
15/07/2026 17,500 -0.2 (-1.13%) 210,700 3,685.79 0 0 17,700 18,900 16,500
14/07/2026 17,700 -0.05 (-0.28%) 266,900 4,691.07 0 0 17,750 18,950 16,550
13/07/2026 17,750 0 (0%) 244,600 4,289.1 0 0 17,750 18,950 16,550
10/07/2026 17,750 0.05 (0.28%) 125,100 2,203.64 0 0 17,700 18,900 16,500
09/07/2026 17,700 0.05 (0.28%) 126,900 2,230.84 0 0 17,650 18,850 16,450
08/07/2026 17,650 0.15 (0.86%) 189,800 3,324.19 0 0 17,500 18,700 16,300
07/07/2026 17,500 -0.1 (-0.57%) 196,100 3,438.62 0 0 17,600 18,800 16,400
06/07/2026 17,600 0 (0%) 234,800 4,112.02 0 0 17,600 18,800 16,400
03/07/2026 17,600 0.05 (0.28%) 94,900 1,662.1 0 0 17,550 18,750 16,350
02/07/2026 17,550 0.05 (0.29%) 100,600 1,761.13 0 0 17,500 18,700 16,300
01/07/2026 17,500 -0.1 (-0.57%) 85,100 1,493.22 0 0 17,600 18,800 16,400
30/06/2026 17,600 0 (0%) 93,600 1,639.67 0 0 17,600 18,800 16,400
29/06/2026 17,600 0 (0%) 44,000 773.17 0 0 17,600 18,800 16,400
26/06/2026 17,600 0 (0%) 91,300 1,601.12 0 0 17,600 18,800 16,400
25/06/2026 17,600 -0.15 (-0.85%) 82,400 1,447.1 0 0 17,750 18,950 16,550
24/06/2026 17,750 0.15 (0.85%) 66,200 1,167.02 0 0 17,600 18,800 16,400
23/06/2026 17,600 0 (0%) 133,500 2,354.62 0 0 17,600 18,800 16,400
22/06/2026 17,600 -0.05 (-0.28%) 51,400 906.81 0 0 17,650 18,850 16,450
19/06/2026 17,650 -0.3 (-1.67%) 51,000 903.33 0 0 17,950 19,200 16,700
18/06/2026 17,950 -0.1 (-0.55%) 64,900 1,159.26 0 0 18,050 19,300 16,800
17/06/2026 18,050 0 (0%) 100,200 1,804.65 0 0 18,050 19,300 16,800
16/06/2026 18,050 0.05 (0.28%) 89,700 1,618.06 0 0 18,000 19,250 16,750
15/06/2026 18,000 0 (0%) 119,100 2,144.27 0 0 18,000 19,250 16,750
12/06/2026 18,000 -0.1 (-0.55%) 66,500 1,188.95 0 0 18,100 19,350 16,850
11/06/2026 18,100 0.1 (0.56%) 155,500 2,789.41 0 0 18,000 19,250 16,750
10/06/2026 18,000 0.15 (0.84%) 115,400 2,066.68 0 0 17,850 19,050 16,650
09/06/2026 17,850 0 (0%) 104,900 1,855.31 0 0 17,850 19,050 16,650
08/06/2026 17,850 0.05 (0.28%) 81,100 1,429.52 0 0 17,800 19,000 16,600
05/06/2026 17,800 0 (0%) 109,200 1,935.68 0 0 17,800 19,000 16,600
04/06/2026 17,800 -0.1 (-0.56%) 90,400 1,607.64 0 0 17,900 19,150 16,650
03/06/2026 17,900 -0.35 (-1.92%) 133,500 2,385.71 0 0 18,250 19,500 17,000
02/06/2026 18,250 -0.35 (-1.88%) 167,100 3,038.14 0 0 18,600 19,900 17,300
01/06/2026 18,600 -0.05 (-0.27%) 259,000 4,779.78 0 0 18,650 19,950 17,350
29/05/2026 18,650 0.05 (0.27%) 255,200 4,738.7 0 0 18,600 19,900 17,300
28/05/2026 18,600 0.4 (2.2%) 1,426,900 26,408.08 1,500,000 27,189 18,200 19,450 16,950
27/05/2026 18,200 0.6 (3.41%) 249,600 4,453 0 0 17,600 18,800 16,400
26/05/2026 17,600 0.1 (0.57%) 96,200 1,695.14 1,500,000 26,400 17,500 18,700 16,300
25/05/2026 17,500 -0.05 (-0.28%) 76,400 1,340.18 0 0 17,550 18,750 16,350
22/05/2026 17,550 -0.25 (-1.4%) 107,200 1,890.04 0 0 17,800 19,000 16,600
21/05/2026 17,800 0.3 (1.71%) 145,800 2,560.87 0 0 17,500 18,700 16,300
20/05/2026 17,500 0 (0%) 194,300 3,384.88 0 0 17,500 18,700 16,300
19/05/2026 17,500 -0.35 (-1.96%) 267,400 4,746.99 0 0 17,850 19,050 16,650
18/05/2026 17,850 0.55 (3.18%) 241,400 4,211.91 0 0 17,300 18,500 16,100
15/05/2026 17,300 -0.2 (-1.14%) 117,600 2,032.19 0 0 17,500 18,700 16,300
14/05/2026 17,500 -0.1 (-0.57%) 77,500 1,363.65 0 0 17,600 18,800 16,400
13/05/2026 17,600 0.15 (0.86%) 79,300 1,389.61 0 0 17,450 18,650 16,250
12/05/2026 17,450 0.1 (0.58%) 103,600 1,797.16 0 0 17,350 18,550 16,150
11/05/2026 17,350 -0.3 (-1.7%) 138,900 2,426.24 0 0 17,650 18,850 16,450
08/05/2026 17,650 -0.05 (-0.28%) 127,400 2,261.31 0 0 17,700 18,900 16,500
07/05/2026 17,700 0.1 (0.57%) 173,300 3,067.17 0 0 17,600 18,800 16,400
06/05/2026 17,600 0.1 (0.57%) 111,400 1,960.82 0 0 17,500 18,700 16,300
05/05/2026 17,500 -0.1 (-0.57%) 64,500 1,132.85 0 0 17,600 18,800 16,400
04/05/2026 17,600 0 (0%) 89,500 1,573.06 0 0 17,600 18,800 16,400
29/04/2026 17,600 0 (0%) 32,000 559.93 0 0 17,600 18,800 16,400
28/04/2026 17,600 -0.1 (-0.56%) 126,500 2,223.76 0 0 17,700 18,900 16,500
24/04/2026 17,700 0 (0%) 202,400 3,586.9 0 0 17,700 18,900 16,500
23/04/2026 17,700 0.3 (1.72%) 157,500 2,773 0 0 17,400 18,600 16,200
22/04/2026 17,400 -0.3 (-1.69%) 301,200 5,264.59 0 0 17,700 18,900 16,500
21/04/2026 17,700 -0.05 (-0.28%) 130,300 2,314.38 0 0 17,750 18,950 16,550
20/04/2026 17,750 0 (0%) 153,100 2,735.08 0 0 17,750 18,950 16,550
17/04/2026 17,750 -0.1 (-0.56%) 402,300 7,135.46 0 0 17,850 19,050 16,650

Dữ liệu lịch sử - BSC

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