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
30/10/2026 75,800 0 (0%) 0 0 0 0 75,800 0 0
29/10/2026 75,800 -0.2 (-0.26%) 1,965,100 148,536.8 665,400 51,839.57 76,000 81,300 70,700
28/10/2026 76,000 0.3 (0.4%) 4,790,800 367,204.93 2,627,400 212,348.66 75,700 80,900 70,500
27/10/2026 75,700 0.9 (1.2%) 4,221,000 319,544.73 2,410,000 187,848 74,800 80,000 69,600
26/10/2026 74,800 -0.7 (-0.93%) 1,688,900 126,557.61 558,200 45,046.74 75,500 80,700 70,300
23/10/2026 75,500 0.2 (0.27%) 2,127,300 159,594.95 1,085,100 87,350.55 75,300 80,500 70,100
22/10/2026 75,300 -0.5 (-0.66%) 1,657,800 125,108.93 50,000 4,055 75,800 81,100 70,500
21/10/2026 75,800 0.9 (1.2%) 2,749,100 207,271.46 415,500 32,990.35 74,900 80,100 69,700
20/10/2026 74,900 0.7 (0.94%) 1,996,300 148,474.27 968,600 76,473.98 74,200 79,300 69,100
19/10/2026 74,200 0.3 (0.41%) 1,720,700 128,203.9 753,900 59,558.1 73,900 79,000 68,800
16/10/2026 73,900 1.1 (1.51%) 1,371,800 100,626.96 1,139,700 88,668.66 72,800 77,800 67,800
15/10/2026 72,800 -0.7 (-0.95%) 2,763,200 201,564.91 504,100 39,622.26 73,500 78,600 68,400
14/10/2026 73,500 -1.3 (-1.74%) 2,927,900 216,010.63 3,648,460 291,538.66 74,800 80,000 69,600
13/10/2026 74,800 -0.8 (-1.06%) 2,663,800 198,995.06 7,903,200 638,578.56 75,600 80,800 70,400
12/10/2026 75,600 -0.3 (-0.4%) 1,514,000 114,457.74 1,175,000 94,684 75,900 81,200 70,600
09/10/2026 75,900 -0.2 (-0.26%) 2,801,400 211,756.18 2,310,800 184,701.82 76,100 81,400 70,800
08/10/2026 76,100 -0.8 (-1.04%) 3,550,100 270,545.58 2,968,000 243,969.6 76,900 82,200 71,600
07/10/2026 76,900 1.9 (2.53%) 5,356,500 408,173.82 728,200 56,677.64 75,000 80,200 69,800
06/10/2026 76,000 1.6 (2.15%) 6,579,800 494,118.31 1,921,900 146,104.04 74,400 79,600 69,200
05/10/2026 74,400 1.2 (1.64%) 4,104,500 304,918.25 327,800 24,001.74 73,200 78,300 68,100
02/10/2026 73,200 0.6 (0.83%) 2,571,800 187,312.36 2,840,600 219,430.56 72,600 77,600 67,600
01/10/2026 72,600 0.2 (0.28%) 2,697,600 196,861.3 2,375,000 182,625 72,400 77,400 67,400
30/09/2026 72,400 0.5 (0.7%) 2,966,000 214,408.79 195,000 14,695.5 71,900 76,900 66,900
29/09/2026 71,900 -0.1 (-0.14%) 1,716,800 123,374.05 944,600 71,734.2 72,000 77,000 67,000
28/09/2026 72,000 -1.4 (-1.91%) 2,215,000 160,119.07 54,100 4,246.85 73,400 78,500 68,300
25/09/2026 73,400 0.5 (0.69%) 1,778,600 130,081.43 1,001,300 76,571.4 72,900 78,000 67,800
24/09/2026 72,900 -0.3 (-0.41%) 1,664,600 120,933.23 392,700 30,748.41 73,200 78,300 68,100
23/09/2026 73,200 0.4 (0.55%) 3,252,700 238,701.44 1,116,800 84,594.46 72,800 77,800 67,800
22/09/2026 72,800 1.1 (1.53%) 2,726,900 198,314.73 489,500 37,544.65 71,700 76,700 66,700
21/09/2026 71,700 -0.8 (-1.1%) 2,254,400 161,424.18 2,276,300 174,296.25 72,500 77,500 67,500
18/09/2026 72,500 -0.6 (-0.82%) 1,909,000 139,082.73 93,300 7,296.06 73,100 78,200 68,000
17/09/2026 73,100 1.6 (2.24%) 4,079,900 296,755.02 1,453,800 111,215.7 71,500 76,500 66,500
16/09/2026 71,500 0.3 (0.42%) 2,017,700 143,191.97 580,500 44,176.05 71,200 76,100 66,300
15/09/2026 71,200 1.4 (2.01%) 1,893,100 133,317.52 273,700 20,418.02 69,800 74,600 65,000
14/09/2026 69,800 -1.5 (-2.1%) 3,246,500 227,860.14 115,000 8,763 71,300 76,200 66,400
11/09/2026 71,300 -1.6 (-2.19%) 2,587,600 185,666.94 2,222,900 173,386.2 72,900 78,000 67,800
10/09/2026 72,900 1.3 (1.82%) 2,496,200 180,846.8 910,000 69,706 71,600 76,600 66,600
09/09/2026 71,600 -0.7 (-0.97%) 1,420,300 102,138.18 185,700 14,354.61 72,300 77,300 67,300
08/09/2026 72,300 0.3 (0.42%) 1,707,500 123,020.01 442,200 33,483.2 72,000 77,000 67,000
07/09/2026 72,000 -1.1 (-1.5%) 3,872,100 279,041.27 1,750,200 134,927.64 73,100 78,200 68,000
04/09/2026 73,100 -0.1 (-0.14%) 2,437,300 178,071.68 316,900 24,813.27 73,200 78,300 68,100
03/09/2026 73,200 -1.8 (-2.4%) 2,383,900 175,586 6,247,900 499,521.58 75,000 80,200 69,800
28/08/2026 75,000 -0.9 (-1.19%) 2,717,400 204,213.62 755,800 54,309.02 75,900 81,200 70,600
27/08/2026 75,900 0.4 (0.53%) 2,305,700 173,881.89 425,000 32,737.5 75,500 80,700 70,300
26/08/2026 75,500 1.6 (2.17%) 2,162,400 160,978.26 192,000 14,538 73,900 79,000 68,800
25/08/2026 73,900 -1.2 (-1.6%) 2,556,400 190,842.66 145,300 11,667.59 75,100 80,300 69,900
24/08/2026 75,100 0.1 (0.13%) 2,470,100 185,413.1 88,500 7,097.7 75,000 80,200 69,800
21/08/2026 75,000 2.3 (3.16%) 4,995,900 369,258.62 5,707,579 443,478.89 72,700 77,700 67,700
20/08/2026 72,700 0.5 (0.69%) 2,493,500 180,993.32 0 0 72,200 77,200 67,200
19/08/2026 72,200 -0.6 (-0.82%) 1,995,300 143,400.21 893,077 66,262.62 72,800 77,800 67,800
18/08/2026 72,800 -0.7 (-0.95%) 1,649,500 120,361.01 94,000 7,184.4 73,500 78,600 68,400
17/08/2026 73,500 1.1 (1.52%) 2,140,400 156,030.4 0 0 72,400 77,400 67,400
14/08/2026 72,400 -1.2 (-1.63%) 3,164,500 229,921.99 4,433,100 348,884.97 73,600 78,700 68,500
13/08/2026 73,600 -0.4 (-0.54%) 2,669,200 196,986.83 3,047,400 235,635.94 74,000 79,100 68,900
12/08/2026 74,000 0.8 (1.09%) 3,065,700 225,875.09 0 0 73,200 78,300 68,100
11/08/2026 73,200 0.2 (0.27%) 3,120,600 227,820.03 103,700 7,982.29 73,000 78,100 67,900
10/08/2026 73,000 2 (2.82%) 4,628,400 336,021.34 760,700 54,720.18 71,000 75,900 66,100
07/08/2026 71,000 -0.2 (-0.28%) 3,084,600 218,680.26 617,000 46,953.7 71,200 76,100 66,300
06/08/2026 71,200 -1 (-1.39%) 5,330,100 377,216.67 1,073,000 80,782.6 72,200 77,200 67,200
05/08/2026 72,200 0.1 (0.14%) 3,955,700 284,328.35 5,255,979 377,441.29 72,100 77,100 67,100
04/08/2026 72,100 -0.4 (-0.55%) 3,706,800 266,584.05 3,030,000 231,184.6 72,500 77,500 67,500
03/08/2026 72,500 2.6 (3.72%) 5,091,200 363,111.6 524,640 38,770.2 69,900 74,700 65,100
31/07/2026 69,900 0.1 (0.14%) 4,562,900 316,847.79 663,100 48,375.16 69,800 74,600 65,000
30/07/2026 69,800 3.3 (4.96%) 8,424,500 574,777.91 1,220,200 81,954.41 66,500 71,100 61,900
29/07/2026 66,500 2.3 (3.58%) 4,613,000 305,140.54 1,293,900 85,717.07 64,200 68,600 59,800
28/07/2026 65,200 1.9 (3.%) 6,958,300 448,552.32 1,028,879 66,415.84 63,300 67,700 58,900
27/07/2026 63,300 -4.7 (-6.91%) 7,694,800 506,231.1 25,000 1,700 68,000 72,700 63,300
24/07/2026 68,000 -3.5 (-4.9%) 3,613,700 248,861.48 1,077,880 74,435.08 71,500 76,500 66,500
23/07/2026 71,500 0.9 (1.27%) 9,066,200 624,606.67 224,900 15,763.85 70,600 75,500 65,700
22/07/2026 70,600 -5.3 (-6.98%) 13,474,000 971,867.83 1,023,800 73,534.42 75,900 81,200 70,600
21/07/2026 75,900 0.7 (0.93%) 2,872,900 215,902.67 718,600 54,038.72 75,200 80,400 70,000
20/07/2026 75,200 -1.5 (-1.96%) 7,676,900 577,834.48 1,095,000 85,759.75 76,700 82,000 71,400
17/07/2026 76,700 0 (0%) 1,827,000 139,253.32 761,200 58,155.31 76,700 82,000 71,400
16/07/2026 76,700 0.5 (0.66%) 4,353,900 330,400.52 320,600 24,395.27 76,200 81,500 70,900
15/07/2026 76,200 -0.6 (-0.78%) 1,802,400 137,319.7 653,500 52,233.71 76,800 82,100 71,500
14/07/2026 76,800 0.8 (1.05%) 2,788,000 211,677.21 182,800 13,797.16 76,000 81,300 70,700
13/07/2026 76,000 -0.6 (-0.78%) 3,721,700 284,546.67 83,500 6,510.05 76,600 81,900 71,300
10/07/2026 76,600 -1.9 (-2.42%) 3,169,000 245,422.94 836,897 66,054.3 78,500 83,900 73,100
09/07/2026 78,500 -0.3 (-0.38%) 1,582,900 123,711.29 21,000 1,654.8 78,800 84,300 73,300
08/07/2026 78,800 1.3 (1.68%) 3,145,900 246,648.4 1,653,000 128,600.41 77,500 82,900 72,100
07/07/2026 77,500 -0.5 (-0.64%) 2,154,600 167,389.73 540,200 41,940.33 78,000 83,400 72,600
06/07/2026 78,000 -0.9 (-1.14%) 4,935,700 383,664.68 3,920,400 314,949.87 78,900 84,400 73,400
03/07/2026 78,900 -0.8 (-1.%) 3,276,600 258,206.75 542,600 42,726.39 79,700 85,200 74,200
02/07/2026 79,700 -0.3 (-0.38%) 4,640,200 373,206.86 2,160,000 166,752 80,000 85,600 74,400
01/07/2026 80,000 1.9 (2.43%) 6,029,400 478,991.38 786,000 63,711.79 78,100 83,500 72,700
30/06/2026 78,100 -0.9 (-1.14%) 4,008,800 313,159.46 515,300 42,484.51 79,000 84,500 73,500
29/06/2026 79,000 0.5 (0.64%) 4,268,900 336,432.49 2,470,400 194,157.34 78,500 83,900 73,100
26/06/2026 78,500 1.3 (1.68%) 4,859,300 377,599.6 3,014,700 233,361.1 77,200 82,600 71,800
25/06/2026 77,200 -0.6 (-0.77%) 3,553,800 273,768.07 274,200 21,194.52 77,800 83,200 72,400
24/06/2026 77,800 1.8 (2.37%) 4,218,000 321,095.14 2,447,700 188,703.9 76,000 81,300 70,700
23/06/2026 76,000 -1.2 (-1.55%) 6,295,100 480,576.79 30,000 2,340 77,200 82,600 71,800
22/06/2026 77,200 -0.8 (-1.03%) 2,992,900 231,355.41 1,019,500 79,903.39 78,000 83,400 72,600
19/06/2026 78,000 -0.7 (-0.89%) 2,425,600 189,277.71 213,500 17,772.35 78,700 84,200 73,200
18/06/2026 78,700 -0.4 (-0.51%) 3,234,500 253,744.21 582,800 46,207.08 79,100 84,600 73,600
17/06/2026 79,100 -0.3 (-0.38%) 4,068,800 323,229.82 0 0 79,400 84,900 73,900
16/06/2026 79,400 0 (0%) 3,183,300 252,545.61 777,800 59,517.98 79,400 84,900 73,900
15/06/2026 79,400 3 (3.93%) 7,871,700 618,858.07 349,200 27,462.06 76,400 81,700 71,100
12/06/2026 76,400 -0.5 (-0.65%) 4,139,700 318,088.95 1,205,800 92,635.92 76,900 82,200 71,600
11/06/2026 76,900 -1.3 (-1.66%) 3,302,700 256,703.2 1,658,100 128,038.21 78,200 83,600 72,800
10/06/2026 78,200 0.8 (1.03%) 2,866,200 222,881.37 1,240,800 95,607.07 77,400 82,800 72,000
09/06/2026 77,400 1 (1.31%) 1,770,800 136,210.98 1,588,000 118,264.22 76,400 81,700 71,100
08/06/2026 76,400 -1.6 (-2.05%) 4,633,800 355,678.83 2,524,700 195,292.47 78,000 83,400 72,600
05/06/2026 78,000 -0.4 (-0.51%) 3,241,800 253,084.23 463,000 36,452 78,400 83,800 73,000
04/06/2026 78,400 -0.1 (-0.13%) 4,308,300 334,765.12 2,538,200 198,007.26 78,500 83,900 73,100
03/06/2026 78,500 0.6 (0.77%) 4,801,100 373,277.06 0 0 77,900 83,300 72,500
02/06/2026 77,900 -1.2 (-1.52%) 2,969,500 232,096.27 1,809,200 145,628.36 79,100 84,600 73,600
01/06/2026 79,100 2.8 (3.67%) 3,799,400 296,364.83 785,000 61,148 76,300 81,600 71,000
29/05/2026 76,300 -1.4 (-1.8%) 7,834,500 601,922.68 1,272,000 96,526.02 77,700 83,100 72,300
28/05/2026 77,700 -2.3 (-2.88%) 4,026,400 319,432.8 935,000 75,465.38 80,000 85,600 74,400
27/05/2026 80,000 1.5 (1.91%) 4,631,100 369,694.92 1,968,500 155,367.86 78,500 83,900 73,100
26/05/2026 78,500 -0.2 (-0.25%) 2,518,800 198,398.98 957,000 77,557.64 78,700 84,200 73,200
25/05/2026 78,700 -0.7 (-0.88%) 2,510,300 198,416.34 1,558,000 123,495.98 79,400 84,900 73,900
22/05/2026 79,400 -0.1 (-0.13%) 6,083,900 485,452.65 1,162,000 92,182.53 79,500 85,000 74,000
21/05/2026 79,500 2.3 (2.98%) 6,597,700 519,970.53 2,659,000 206,376.7 77,200 82,600 71,800
20/05/2026 77,200 -1 (-1.28%) 8,786,000 676,542.6 1,064,722 82,617.61 78,200 83,600 72,800
19/05/2026 78,200 -0.8 (-1.01%) 7,953,500 625,995.62 1,837,900 146,194.64 79,000 84,500 73,500
18/05/2026 79,000 -3 (-3.66%) 11,953,700 954,154.19 942,600 75,078.28 82,000 87,700 76,300
15/05/2026 82,000 -2.2 (-2.61%) 6,691,900 555,498.55 3,283,800 273,137.45 84,200 90,000 78,400
14/05/2026 84,200 0.5 (0.6%) 4,001,800 335,881.95 251,000 20,994.59 83,700 89,500 77,900
13/05/2026 83,700 -0.1 (-0.12%) 3,536,900 294,370.47 1,358,000 113,970.02 83,800 89,600 78,000
12/05/2026 83,800 0.3 (0.36%) 4,934,800 410,296.33 486,400 39,700.3 83,500 89,300 77,700
11/05/2026 83,500 -1.1 (-1.3%) 5,716,900 481,205.77 2,373,100 201,497.64 84,600 90,500 78,700
08/05/2026 84,600 -1.4 (-1.63%) 4,605,300 391,705.39 535,000 45,477.69 86,000 92,000 80,000
07/05/2026 86,000 0 (0%) 6,344,700 548,779.86 1,991,100 169,703.54 86,000 92,000 80,000
06/05/2026 86,000 1.2 (1.42%) 6,696,800 573,609.92 1,231,000 105,341.23 84,800 90,700 78,900
05/05/2026 84,800 -0.1 (-0.12%) 4,720,200 399,464.04 848,900 72,137.95 84,900 90,800 79,000
04/05/2026 84,900 0.9 (1.07%) 6,372,100 537,810.46 529,300 44,505.55 84,000 89,800 78,200

Dữ liệu lịch sử - BSC

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