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
13/11/2026 34,800 0.8 (2.35%) 87,200 2,971.37 0 0 34,000 36,350 31,650
12/11/2026 34,000 -0.7 (-2.02%) 189,400 6,465.27 0 0 34,700 37,100 32,300
11/11/2026 34,700 -0.1 (-0.29%) 52,700 1,832.21 0 0 34,800 37,200 32,400
10/11/2026 34,800 -0.1 (-0.29%) 76,700 2,663.67 0 0 34,900 37,300 32,500
09/11/2026 34,900 -0.6 (-1.69%) 104,000 3,597.82 0 0 35,500 37,950 33,050
06/11/2026 35,500 0 (0%) 67,200 2,348.88 0 0 35,500 37,950 33,050
05/11/2026 35,500 1 (2.9%) 193,800 6,698.84 0 0 34,500 36,900 32,100
04/11/2026 34,500 -0.5 (-1.43%) 64,400 2,233.68 0 0 35,000 37,450 32,550
03/11/2026 35,000 0.05 (0.14%) 119,400 4,128.7 0 0 34,950 37,350 32,550
02/11/2026 34,950 0 (0%) 264,400 8,854.05 0 0 34,950 37,350 32,550
30/10/2026 34,950 -1.35 (-3.72%) 156,800 5,516.67 0 0 36,300 38,800 33,800
29/10/2026 36,300 0.3 (0.83%) 292,900 10,523.39 0 0 36,000 38,500 33,500
28/10/2026 36,000 1.35 (3.9%) 461,900 16,645.74 0 0 34,650 37,050 32,250
27/10/2026 34,650 0.3 (0.87%) 125,100 4,298.76 0 0 34,350 36,750 31,950
26/10/2026 34,350 0.15 (0.44%) 124,700 4,286.47 0 0 34,200 36,550 31,850
23/10/2026 34,200 0.7 (2.09%) 315,700 10,782.6 0 0 33,500 35,800 31,200
22/10/2026 33,500 -0.1 (-0.3%) 209,000 7,051.77 0 0 33,600 35,950 31,250
21/10/2026 33,600 1.05 (3.23%) 357,200 11,942.09 0 0 32,550 34,800 30,300
20/10/2026 32,550 0.55 (1.72%) 187,400 6,071.94 0 0 32,000 34,200 29,800
19/10/2026 32,000 0.55 (1.75%) 135,700 4,342.11 0 0 31,450 33,650 29,250
16/10/2026 31,450 -0.15 (-0.47%) 41,800 1,317.54 0 0 31,600 33,800 29,400
15/10/2026 31,600 0.3 (0.96%) 76,300 2,398.97 0 0 31,300 33,450 29,150
14/10/2026 31,300 -0.25 (-0.79%) 46,500 1,462.1 0 0 31,550 33,750 29,350
13/10/2026 31,550 -0.3 (-0.94%) 88,800 2,804.91 0 0 31,850 34,050 29,650
12/10/2026 31,850 0.45 (1.43%) 118,600 3,756.05 0 0 31,400 33,550 29,250
09/10/2026 31,400 -0.05 (-0.16%) 83,500 2,620.3 0 0 31,450 33,650 29,250
08/10/2026 31,450 0.05 (0.16%) 117,900 3,747.63 0 0 31,400 33,550 29,250
07/10/2026 31,400 1.1 (3.63%) 241,300 7,440.22 0 0 30,300 32,400 28,200
06/10/2026 30,300 -0.05 (-0.16%) 73,200 2,219.3 0 0 30,350 32,450 28,250
05/10/2026 30,350 0.1 (0.33%) 63,400 1,924.25 0 0 30,250 32,350 28,150
02/10/2026 30,250 0.35 (1.17%) 137,700 4,173.89 0 0 29,900 31,950 27,850
01/10/2026 29,900 0.1 (0.34%) 52,700 1,573.55 0 0 29,800 31,850 27,750
30/09/2026 29,800 0.05 (0.17%) 84,700 2,520.68 0 0 29,750 31,800 27,700
29/09/2026 29,750 0.1 (0.34%) 33,000 982.55 0 0 29,650 31,700 27,600
28/09/2026 29,650 -0.15 (-0.5%) 112,800 3,354.04 0 0 29,800 31,850 27,750
25/09/2026 29,800 -0.15 (-0.5%) 38,600 1,152.79 0 0 29,950 32,000 27,900
24/09/2026 29,950 -0.1 (-0.33%) 61,400 1,838.28 0 0 30,050 32,150 27,950
23/09/2026 30,050 0.05 (0.17%) 60,100 1,807.25 0 0 30,000 32,100 27,900
22/09/2026 30,000 0 (0%) 26,200 786.38 0 0 30,000 32,100 27,900
21/09/2026 30,000 -0.15 (-0.5%) 62,000 1,858.44 0 0 30,150 32,250 28,050
18/09/2026 30,150 0.2 (0.67%) 94,000 2,835.05 0 0 29,950 32,000 27,900
17/09/2026 29,950 0.15 (0.5%) 122,000 3,657.72 0 0 29,800 31,850 27,750
16/09/2026 29,800 -0.3 (-1.%) 71,100 2,125.43 0 0 30,100 32,200 28,000
15/09/2026 30,100 0.3 (1.01%) 50,800 1,520.44 0 0 29,800 31,850 27,750
14/09/2026 29,800 -0.2 (-0.67%) 203,100 6,100.5 0 0 30,000 32,100 27,900
11/09/2026 30,000 -0.55 (-1.8%) 145,800 4,399.4 0 0 30,550 32,650 28,450
10/09/2026 30,550 0.05 (0.16%) 55,300 1,686.9 0 0 30,500 32,600 28,400
09/09/2026 30,500 0 (0%) 29,800 907.89 0 0 30,500 32,600 28,400
08/09/2026 30,500 0.05 (0.16%) 37,000 1,125.83 0 0 30,450 32,550 28,350
07/09/2026 30,450 -0.05 (-0.16%) 32,800 998.74 0 0 30,500 32,600 28,400
04/09/2026 30,500 0.15 (0.49%) 26,200 796.25 0 0 30,350 32,450 28,250
03/09/2026 30,350 -0.2 (-0.65%) 71,000 2,157.45 0 0 30,550 32,650 28,450
28/08/2026 30,550 0 (0%) 66,400 2,025.77 0 0 30,550 32,650 28,450
27/08/2026 30,550 -0.15 (-0.49%) 38,700 1,185.02 0 0 30,700 32,800 28,600
26/08/2026 30,700 0.3 (0.99%) 73,300 2,258.56 0 0 30,400 32,500 28,300
25/08/2026 30,400 -0.3 (-0.98%) 111,700 3,431.8 0 0 30,700 32,800 28,600
24/08/2026 30,700 0.5 (1.66%) 83,900 2,563.72 0 0 30,200 32,300 28,100
21/08/2026 30,200 0.2 (0.67%) 161,700 4,882.41 0 0 30,000 32,100 27,900
20/08/2026 30,000 -0.2 (-0.66%) 262,700 7,899.38 0 0 30,200 32,300 28,100
19/08/2026 30,200 0.2 (0.67%) 49,700 1,497.32 0 0 30,000 32,100 27,900
18/08/2026 30,000 0 (0%) 78,000 2,358.51 0 0 30,000 32,100 27,900
17/08/2026 30,000 -0.5 (-1.64%) 323,200 9,651.47 0 0 30,500 32,600 28,400
14/08/2026 30,500 -0.7 (-2.24%) 125,000 3,857.17 0 0 31,200 33,350 29,050
13/08/2026 31,200 -0.15 (-0.48%) 41,900 1,310.43 0 0 31,350 33,500 29,200
12/08/2026 31,350 -0.3 (-0.95%) 111,900 3,545.71 0 0 31,650 33,850 29,450
11/08/2026 31,650 0.1 (0.32%) 57,400 1,818.07 0 0 31,550 33,750 29,350
10/08/2026 31,550 0.7 (2.27%) 58,000 1,818.32 0 0 30,850 33,000 28,700
07/08/2026 30,850 0 (0%) 76,000 2,357.04 0 0 30,850 33,000 28,700
06/08/2026 30,850 0 (0%) 32,800 1,012.15 0 0 30,850 33,000 28,700
05/08/2026 30,850 -0.15 (-0.48%) 93,000 2,886.57 0 0 31,000 33,150 28,850
04/08/2026 31,000 -0.2 (-0.64%) 63,300 1,976.52 0 0 31,200 33,350 29,050
03/08/2026 31,200 0.8 (2.63%) 52,700 1,626.76 0 0 30,400 32,500 28,300
31/07/2026 30,400 -0.5 (-1.62%) 146,500 4,488.76 0 0 30,900 33,050 28,750
30/07/2026 30,900 0.6 (1.98%) 54,900 1,688.27 0 0 30,300 32,400 28,200
29/07/2026 30,300 0 (0%) 109,900 3,301.68 0 0 30,300 32,400 28,200
28/07/2026 30,300 -0.3 (-0.98%) 257,600 7,747.09 0 0 30,600 32,700 28,500
27/07/2026 30,600 -0.3 (-0.97%) 134,500 4,130.99 0 0 30,900 33,050 28,750
24/07/2026 30,900 -0.1 (-0.32%) 183,400 5,660.15 0 0 31,000 33,150 28,850
23/07/2026 31,000 0.5 (1.64%) 208,300 6,322.84 0 0 30,500 32,600 28,400
22/07/2026 30,500 -0.4 (-1.29%) 102,800 3,130.72 0 0 30,900 33,050 28,750
21/07/2026 30,900 0 (0%) 31,900 986.48 0 0 30,900 33,050 28,750
20/07/2026 30,900 -0.6 (-1.9%) 170,600 5,310.37 0 0 31,500 33,700 29,300
17/07/2026 31,500 0.1 (0.32%) 34,000 1,072.61 0 0 31,400 33,550 29,250
16/07/2026 31,400 -0.55 (-1.72%) 196,200 6,151.41 0 0 31,950 34,150 29,750
15/07/2026 31,950 0 (0%) 30,800 981.01 0 0 31,950 34,150 29,750
14/07/2026 31,950 0.2 (0.63%) 65,800 2,099.71 0 0 31,750 33,950 29,550
13/07/2026 31,750 -0.15 (-0.47%) 106,600 3,379.83 0 0 31,900 34,100 29,700
10/07/2026 31,900 -0.1 (-0.31%) 91,800 2,922.12 0 0 32,000 34,200 29,800
09/07/2026 32,000 -0.2 (-0.62%) 39,600 1,265.24 0 0 32,200 34,450 29,950
08/07/2026 32,200 -0.3 (-0.92%) 229,500 7,315.49 0 0 32,500 34,750 30,250
07/07/2026 32,500 -0.2 (-0.61%) 188,300 6,076.13 0 0 32,700 34,950 30,450
06/07/2026 32,700 -0.4 (-1.21%) 138,000 4,530.68 0 0 33,100 35,400 30,800
03/07/2026 33,100 -0.4 (-1.19%) 153,800 5,116.28 0 0 33,500 35,800 31,200
02/07/2026 33,500 -0.25 (-0.74%) 167,100 5,604.31 0 0 33,750 36,100 31,400
01/07/2026 33,750 -0.15 (-0.44%) 52,300 1,765.47 0 0 33,900 36,250 31,550
30/06/2026 33,900 -0.1 (-0.29%) 171,800 5,781.84 0 0 34,000 36,350 31,650
29/06/2026 34,000 0.1 (0.29%) 37,200 1,259.96 0 0 33,900 36,250 31,550
26/06/2026 33,900 -0.2 (-0.59%) 119,900 4,053.3 0 0 34,100 36,450 31,750
25/06/2026 34,100 0.2 (0.59%) 78,100 2,665.08 0 0 33,900 36,250 31,550
24/06/2026 33,900 -0.2 (-0.59%) 79,700 2,697.15 0 0 34,100 36,450 31,750
23/06/2026 34,100 0.1 (0.29%) 66,300 2,256.84 0 0 34,000 36,350 31,650
22/06/2026 34,000 -0.45 (-1.31%) 90,100 3,075.36 0 0 34,450 36,850 32,050
19/06/2026 34,450 -0.1 (-0.29%) 51,900 1,791.53 0 0 34,550 36,950 32,150
18/06/2026 34,550 0.15 (0.44%) 94,900 3,266.12 0 0 34,400 36,800 32,000
17/06/2026 34,400 0.4 (1.18%) 37,900 1,301.29 0 0 34,000 36,350 31,650
16/06/2026 34,000 -0.3 (-0.87%) 71,400 2,439.83 0 0 34,300 36,700 31,900
15/06/2026 34,300 0.6 (1.78%) 35,600 1,214.61 0 0 33,700 36,050 31,350
12/06/2026 33,700 0 (0%) 93,800 3,162.67 0 0 33,700 36,050 31,350
11/06/2026 33,700 -0.05 (-0.15%) 40,000 1,341.6 0 0 33,750 36,100 31,400
10/06/2026 33,750 -0.15 (-0.44%) 88,200 2,967.44 0 0 33,900 36,250 31,550
09/06/2026 33,900 0.4 (1.19%) 29,700 999.57 0 0 33,500 35,800 31,200
08/06/2026 33,500 -0.45 (-1.33%) 101,500 3,407.06 0 0 33,950 36,300 31,600
05/06/2026 33,950 -0.05 (-0.15%) 40,200 1,362.16 0 0 34,000 36,350 31,650
04/06/2026 34,000 0 (0%) 45,000 1,526.13 0 0 34,000 36,350 31,650
03/06/2026 34,000 -0.05 (-0.15%) 49,600 1,692.27 0 0 34,050 36,400 31,700
02/06/2026 34,050 -0.35 (-1.02%) 77,500 2,648.06 0 0 34,400 36,800 32,000
01/06/2026 34,400 0 (0%) 25,100 865.68 0 0 34,400 36,800 32,000
29/05/2026 34,400 0 (0%) 48,500 1,665.78 0 0 34,400 36,800 32,000
28/05/2026 34,400 -0.15 (-0.43%) 84,700 2,914.9 0 0 34,550 36,950 32,150
27/05/2026 34,550 -0.35 (-1.%) 82,500 2,859.87 0 0 34,900 37,300 32,500
26/05/2026 34,900 -0.1 (-0.29%) 52,400 1,825.58 0 0 35,000 37,450 32,550
25/05/2026 35,000 -0.7 (-1.96%) 151,900 5,347.54 0 0 35,700 38,150 33,250
22/05/2026 35,700 0.25 (0.71%) 104,100 3,700.4 0 0 35,450 37,900 33,000
21/05/2026 35,450 0.75 (2.16%) 151,100 5,316.91 0 0 34,700 37,100 32,300
20/05/2026 34,700 -0.2 (-0.57%) 106,400 3,693. 0 0 34,900 37,300 32,500
19/05/2026 34,900 -0.4 (-1.13%) 107,100 3,754.63 0 0 35,300 37,750 32,850
18/05/2026 35,300 0.2 (0.57%) 150,900 5,277.54 0 0 35,100 37,550 32,650
15/05/2026 36,100 -0.1 (-0.28%) 185,400 6,709.72 0 0 36,200 38,700 33,700
14/05/2026 36,200 0.1 (0.28%) 54,500 1,975.09 0 0 36,100 38,600 33,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh