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
24/07/2026 31,100 0.1 (0.32%) 21,400 664.08 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
13/05/2026 36,100 0 (0%) 135,500 4,886.2 0 0 36,100 38,600 33,600
12/05/2026 36,100 -0.2 (-0.55%) 160,400 5,785.44 0 0 36,300 38,800 33,800
11/05/2026 36,300 0.25 (0.69%) 145,900 5,284.38 0 0 36,050 38,550 33,550
08/05/2026 36,050 -0.1 (-0.28%) 246,800 8,873.39 0 0 36,150 38,650 33,650
07/05/2026 36,150 0.1 (0.28%) 233,900 8,429.05 0 0 36,050 38,550 33,550
06/05/2026 36,050 -0.05 (-0.14%) 201,100 7,251.76 0 0 36,100 38,600 33,600
05/05/2026 36,100 -0.2 (-0.55%) 165,800 5,998.83 0 0 36,300 38,800 33,800
04/05/2026 36,300 -1 (-2.68%) 427,200 15,591.68 0 0 37,300 39,900 34,700
29/04/2026 37,300 -0.6 (-1.58%) 113,600 4,262.49 0 0 37,900 40,550 35,250
28/04/2026 37,900 0.1 (0.26%) 214,900 8,149.59 0 0 37,800 40,400 35,200
24/04/2026 37,800 -0.1 (-0.26%) 208,400 7,930.44 0 0 37,900 40,550 35,250
23/04/2026 37,900 0.35 (0.93%) 274,800 10,251.32 0 0 37,550 40,150 34,950
22/04/2026 37,550 -0.55 (-1.44%) 227,700 8,525.52 0 0 38,100 40,750 35,450
21/04/2026 38,100 0.2 (0.53%) 427,600 16,495.29 0 0 37,900 40,550 35,250
20/04/2026 37,900 0.75 (2.02%) 250,400 9,429.68 0 0 37,150 39,750 34,550
17/04/2026 37,150 -0.45 (-1.2%) 179,600 6,721.3 0 0 37,600 40,200 35,000
16/04/2026 37,600 1 (2.73%) 299,100 11,023.05 0 0 36,600 39,150 34,050
15/04/2026 36,600 -0.5 (-1.35%) 260,800 9,615.99 0 0 37,100 39,650 34,550
14/04/2026 37,100 0 (0%) 96,500 3,599.16 0 0 37,100 39,650 34,550
13/04/2026 37,100 -0.2 (-0.54%) 91,400 3,399.44 0 0 37,300 39,900 34,700
10/04/2026 37,300 -0.2 (-0.53%) 194,700 7,320.37 0 0 37,500 40,100 34,900
09/04/2026 37,500 0.05 (0.13%) 241,600 9,042.06 0 0 37,450 40,050 34,850
08/04/2026 37,450 1.2 (3.31%) 294,300 10,899.82 0 0 36,250 38,750 33,750
07/04/2026 36,250 -0.2 (-0.55%) 180,300 6,548.99 0 0 36,450 39,000 33,900
06/04/2026 36,450 -0.45 (-1.22%) 154,400 5,681.11 0 0 36,900 39,450 34,350
03/04/2026 36,900 -0.6 (-1.6%) 248,200 9,309.56 0 0 37,500 40,100 34,900
02/04/2026 37,500 0.7 (1.9%) 224,300 8,339.37 0 0 36,800 39,350 34,250
01/04/2026 36,800 -0.8 (-2.13%) 403,300 15,036.75 0 0 37,600 40,200 35,000
31/03/2026 37,600 0.35 (0.94%) 143,500 5,394.2 0 0 37,250 39,850 34,650
30/03/2026 37,250 -0.55 (-1.46%) 138,400 5,173.21 0 0 37,800 40,400 35,200
27/03/2026 37,800 0 (0%) 216,500 8,140.92 0 0 37,800 40,400 35,200
26/03/2026 37,800 0.95 (2.58%) 430,000 16,022.99 0 0 36,850 39,400 34,300
25/03/2026 36,850 0.8 (2.22%) 243,700 8,934.9 0 0 36,050 38,550 33,550
24/03/2026 36,050 0.5 (1.41%) 130,400 4,742.95 0 0 35,550 38,000 33,100
23/03/2026 35,550 -0.55 (-1.52%) 413,100 14,706.53 0 0 36,100 38,600 33,600
20/03/2026 36,100 0.1 (0.28%) 283,500 10,255.42 0 0 36,000 38,500 33,500
19/03/2026 36,000 -0.8 (-2.17%) 258,500 9,367.71 0 0 36,800 39,350 34,250
18/03/2026 36,800 0.35 (0.96%) 170,800 6,241.85 0 0 36,450 39,000 33,900
17/03/2026 36,450 0.45 (1.25%) 190,200 6,998.33 0 0 36,000 38,500 33,500
16/03/2026 36,000 -0.5 (-1.37%) 213,600 7,732.67 0 0 36,500 39,050 33,950
13/03/2026 36,500 -0.35 (-0.95%) 198,000 7,204.14 0 0 36,850 39,400 34,300
12/03/2026 36,850 0.5 (1.38%) 444,700 16,238.23 0 0 36,350 38,850 33,850
11/03/2026 36,350 0.45 (1.25%) 356,000 12,950.75 0 0 35,900 38,400 33,400
10/03/2026 35,900 2.3 (6.85%) 680,600 24,218.44 0 0 33,600 35,950 31,250
09/03/2026 33,600 -2.2 (-6.15%) 2,621,800 87,894.65 0 0 35,800 38,300 33,300
06/03/2026 35,800 -1.75 (-4.66%) 1,349,500 49,236.78 0 0 37,550 40,150 34,950
05/03/2026 37,550 -1.7 (-4.33%) 1,086,100 41,408.74 0 0 39,250 41,950 36,550
04/03/2026 39,250 0.75 (1.95%) 1,511,800 58,421.12 0 0 38,500 41,150 35,850
03/03/2026 38,500 0.5 (1.32%) 1,178,000 45,716.85 0 0 38,000 40,650 35,350
02/03/2026 38,000 -1.25 (-3.18%) 1,627,800 62,864.99 0 0 39,250 41,950 36,550
27/02/2026 39,250 0.55 (1.42%) 1,184,200 45,755.98 0 0 38,700 41,400 36,000
26/02/2026 38,700 -0.3 (-0.77%) 626,300 24,030.03 0 0 39,000 41,700 36,300
25/02/2026 39,000 0.85 (2.23%) 865,300 33,441.81 0 0 38,150 40,800 35,500
24/02/2026 38,150 0.65 (1.73%) 654,000 24,822.03 0 0 37,500 40,100 34,900
23/02/2026 37,500 0.75 (2.04%) 549,400 20,757.47 0 0 36,750 39,300 34,200
13/02/2026 36,750 -0.05 (-0.14%) 435,300 15,883.41 0 0 36,800 39,350 34,250
12/02/2026 36,800 -0.1 (-0.27%) 348,000 12,671.47 0 0 36,900 39,450 34,350
11/02/2026 36,900 0.5 (1.37%) 310,900 11,475.02 0 0 36,400 38,900 33,900
10/02/2026 36,400 -0.1 (-0.27%) 733,100 26,838.21 0 0 36,500 39,050 33,950
09/02/2026 36,500 -1.2 (-3.18%) 884,600 32,586.69 0 0 37,700 40,300 35,100
06/02/2026 37,700 -2.8 (-6.91%) 1,345,600 51,463.04 0 0 40,500 43,300 37,700
05/02/2026 40,500 1.9 (4.92%) 2,713,300 109,458.87 424,000 16,960 38,600 41,300 35,900
04/02/2026 38,600 -0.6 (-1.53%) 946,700 36,679.74 0 0 39,200 41,900 36,500
03/02/2026 39,200 0.8 (2.08%) 1,642,900 64,309.57 0 0 38,400 41,050 35,750
02/02/2026 38,400 2.5 (6.96%) 2,723,700 102,543.77 0 0 35,900 38,400 33,400
30/01/2026 35,900 0.15 (0.42%) 510,800 18,353.93 0 0 35,750 38,250 33,250
29/01/2026 35,750 1.2 (3.47%) 663,600 23,515.33 0 0 34,550 36,950 32,150
28/01/2026 34,550 -0.4 (-1.14%) 225,700 7,798.76 0 0 34,950 37,350 32,550
27/01/2026 34,950 0.35 (1.01%) 145,200 5,012.25 0 0 34,600 37,000 32,200
26/01/2026 34,600 -0.8 (-2.26%) 558,900 19,392.71 0 0 35,400 37,850 32,950

Dữ liệu lịch sử - BSC

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