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 44,250 -1.2 (-2.64%) 412,800 18,216.75 0 0 45,450 48,600 42,300
23/07/2026 45,450 -3.4 (-6.96%) 989,300 46,966.14 0 0 48,850 52,200 45,450
22/07/2026 48,850 -0.1 (-0.2%) 296,500 14,425.42 0 0 48,950 52,300 45,550
21/07/2026 48,950 0.1 (0.2%) 289,100 14,071.77 0 0 48,850 52,200 45,450
20/07/2026 48,850 -0.15 (-0.31%) 312,900 15,261.24 0 0 49,000 52,400 45,600
17/07/2026 49,000 0.1 (0.2%) 391,900 19,080.93 0 0 48,900 52,300 45,500
16/07/2026 48,900 0.1 (0.2%) 379,300 18,454.8 0 0 48,800 52,200 45,400
15/07/2026 48,800 0.1 (0.21%) 414,000 20,132.89 0 0 48,700 52,100 45,300
14/07/2026 48,700 0.05 (0.1%) 308,300 14,954.45 0 0 48,650 52,000 45,250
13/07/2026 48,650 -0.1 (-0.21%) 207,200 10,062.85 0 0 48,750 52,100 45,350
10/07/2026 48,750 0.1 (0.21%) 238,600 11,584.2 0 0 48,650 52,000 45,250
09/07/2026 48,650 0 (0%) 206,400 10,022.34 0 0 48,650 52,000 45,250
08/07/2026 48,650 0.1 (0.21%) 253,100 12,278.25 0 0 48,550 51,900 45,200
07/07/2026 48,550 0.1 (0.21%) 213,800 10,345.22 0 0 48,450 51,800 45,100
06/07/2026 48,450 -0.15 (-0.31%) 281,200 13,621.85 0 0 48,600 52,000 45,200
03/07/2026 48,600 0.55 (1.14%) 235,600 11,364.3 0 0 48,050 51,400 44,700
02/07/2026 48,050 0 (0%) 146,100 6,985.45 0 0 48,050 51,400 44,700
01/07/2026 48,050 -0.45 (-0.93%) 236,900 11,323.77 0 0 48,500 51,800 45,150
30/06/2026 48,500 -1.7 (-3.39%) 1,061,300 51,073.8 0 0 50,200 53,700 46,700
29/06/2026 50,200 0.1 (0.2%) 504,700 25,245.22 0 0 50,100 53,600 46,600
26/06/2026 50,100 -0.2 (-0.4%) 490,100 24,516.76 0 0 50,300 53,800 46,800
25/06/2026 50,300 0 (0%) 429,500 21,495.9 0 0 50,300 53,800 46,800
24/06/2026 50,300 0 (0%) 572,600 28,643.1 0 0 50,300 53,800 46,800
23/06/2026 50,300 0.1 (0.2%) 347,400 17,387.82 0 0 50,200 53,700 46,700
22/06/2026 50,200 -0.1 (-0.2%) 328,500 16,460.02 55,000 2,585 50,300 53,800 46,800
19/06/2026 50,300 0 (0%) 343,400 17,197.14 0 0 50,300 53,800 46,800
18/06/2026 50,300 -0.3 (-0.59%) 399,500 20,032.68 0 0 50,600 54,100 47,100
17/06/2026 50,600 0.2 (0.4%) 481,900 24,150.24 0 0 50,400 53,900 46,900
16/06/2026 50,400 0.1 (0.2%) 410,900 20,599.57 0 0 50,300 53,800 46,800
15/06/2026 50,300 0 (0%) 336,300 16,849.99 0 0 50,300 53,800 46,800
12/06/2026 50,300 -0.1 (-0.2%) 248,500 12,480.68 0 0 50,400 53,900 46,900
11/06/2026 50,400 0.3 (0.6%) 227,400 11,395.39 0 0 50,100 53,600 46,600
10/06/2026 50,100 -1 (-1.96%) 361,300 18,173.43 0 0 51,100 54,600 47,550
09/06/2026 51,100 -1.2 (-2.29%) 1,014,400 51,911.27 0 0 52,300 55,900 48,650
08/06/2026 52,300 0 (0%) 396,300 20,608.57 0 0 52,300 55,900 48,650
05/06/2026 52,300 -0.1 (-0.19%) 598,100 31,144.17 0 0 52,400 56,000 48,750
04/06/2026 52,400 0.4 (0.77%) 481,600 25,070.97 0 0 52,000 55,600 48,400
03/06/2026 52,000 0 (0%) 1,099,100 56,576.62 0 0 52,000 55,600 48,400
02/06/2026 52,000 -0.7 (-1.33%) 865,700 44,976.5 0 0 52,700 56,300 49,050
01/06/2026 52,700 -0.9 (-1.68%) 827,400 43,857.97 0 0 53,600 57,300 49,850
29/05/2026 53,600 0.4 (0.75%) 823,500 43,678.66 0 0 53,200 56,900 49,500
28/05/2026 53,200 -0.1 (-0.19%) 503,200 26,750.31 0 0 53,300 57,000 49,600
27/05/2026 53,300 1 (1.91%) 835,400 44,228.42 0 0 52,300 55,900 48,650
26/05/2026 52,300 0.2 (0.38%) 573,600 29,778.65 0 0 52,100 55,700 48,500
25/05/2026 52,100 -0.4 (-0.76%) 441,600 23,057.79 0 0 52,500 56,100 48,850
22/05/2026 52,500 0.7 (1.35%) 764,500 39,594.4 0 0 51,800 55,400 48,200
21/05/2026 51,800 0.7 (1.37%) 501,300 25,675.69 0 0 51,100 54,600 47,550
20/05/2026 51,100 -0.4 (-0.78%) 576,800 29,472.81 0 0 51,500 55,100 47,900
19/05/2026 51,500 0.7 (1.38%) 639,600 32,601.21 0 0 50,800 54,300 47,250
18/05/2026 50,800 0.9 (1.8%) 941,400 47,054.29 0 0 49,900 53,300 46,450
15/05/2026 49,900 0.35 (0.71%) 548,500 27,302.27 0 0 49,550 53,000 46,100
14/05/2026 49,550 -0.05 (-0.1%) 498,900 24,599.51 0 0 49,600 53,000 46,150
13/05/2026 49,600 -0.15 (-0.3%) 774,600 38,086.84 0 0 49,750 53,200 46,300
12/05/2026 49,750 -0.35 (-0.7%) 570,800 28,334.65 0 0 50,100 53,600 46,600
11/05/2026 50,100 0.15 (0.3%) 576,600 28,634.5 0 0 49,950 53,400 46,500
08/05/2026 49,950 0.4 (0.81%) 578,800 28,740.73 0 0 49,550 53,000 46,100
07/05/2026 49,550 0.1 (0.2%) 416,300 20,538.5 0 0 49,450 52,900 46,000
06/05/2026 49,450 -0.2 (-0.4%) 620,300 30,648.94 0 0 49,650 53,100 46,200
05/05/2026 49,650 0.2 (0.4%) 598,500 29,551.49 0 0 49,450 52,900 46,000
04/05/2026 49,450 0.1 (0.2%) 715,800 35,186.19 0 0 49,350 52,800 45,900
29/04/2026 49,350 -0.55 (-1.1%) 526,900 26,164.56 0 0 49,900 53,300 46,450
28/04/2026 49,900 -0.5 (-0.99%) 548,000 27,577.73 0 0 50,400 53,900 46,900
24/04/2026 50,400 -0.5 (-0.98%) 590,200 29,750.14 0 0 50,900 54,400 47,350
23/04/2026 50,900 -0.1 (-0.2%) 451,300 22,990.85 0 0 51,000 54,500 47,450
22/04/2026 51,000 0.4 (0.79%) 568,400 28,882.15 0 0 50,600 54,100 47,100
21/04/2026 50,600 -0.1 (-0.2%) 485,300 24,662.5 0 0 50,700 54,200 47,200
20/04/2026 50,700 0.85 (1.71%) 497,300 25,091.21 0 0 49,850 53,300 46,400
17/04/2026 49,850 0.1 (0.2%) 522,200 25,977.7 0 0 49,750 53,200 46,300
16/04/2026 49,750 -0.25 (-0.5%) 533,100 26,507.48 0 0 50,000 53,500 46,500
15/04/2026 50,000 -0.4 (-0.79%) 759,800 38,264.73 55,000 2,585 50,400 53,900 46,900
14/04/2026 50,400 -0.3 (-0.59%) 695,700 35,184.81 0 0 50,700 54,200 47,200
13/04/2026 50,700 0.5 (1.%) 828,200 41,811.76 0 0 50,200 53,700 46,700
10/04/2026 50,200 1.2 (2.45%) 836,500 41,844.3 0 0 49,000 52,400 45,600
09/04/2026 49,000 0.65 (1.34%) 693,600 33,678.63 0 0 48,350 51,700 45,000
08/04/2026 48,350 0.45 (0.94%) 561,700 26,958.27 0 0 47,900 51,200 44,550
07/04/2026 47,900 -0.2 (-0.42%) 558,500 26,764.83 0 0 48,100 51,400 44,750
06/04/2026 48,100 -0.95 (-1.94%) 846,600 40,832.31 0 0 49,050 52,400 45,650
03/04/2026 49,050 0.15 (0.31%) 591,600 28,928.95 0 0 48,900 52,300 45,500
02/04/2026 48,900 -0.5 (-1.01%) 635,700 31,199.35 0 0 49,400 52,800 45,950
01/04/2026 49,400 -0.25 (-0.5%) 704,600 34,903.87 0 0 49,650 53,100 46,200
31/03/2026 49,650 0.35 (0.71%) 632,400 31,440.37 0 0 49,300 52,700 45,850
30/03/2026 49,300 1.2 (2.49%) 693,000 33,811.64 0 0 48,100 51,400 44,750
27/03/2026 48,100 0.6 (1.26%) 986,400 47,021.54 0 0 47,500 50,800 44,200
26/03/2026 47,500 0.05 (0.11%) 914,700 43,067.31 0 0 47,450 50,700 44,150
25/03/2026 47,450 -1.1 (-2.27%) 743,300 35,521.64 55,000 2,486 48,550 51,900 45,200
24/03/2026 48,550 -0.3 (-0.61%) 610,300 29,723.6 0 0 48,850 52,200 45,450
23/03/2026 48,850 -0.25 (-0.51%) 767,900 37,543.42 0 0 49,100 52,500 45,700
20/03/2026 49,100 1.25 (2.61%) 1,368,900 65,368.7 0 0 47,850 51,100 44,550
19/03/2026 47,850 -0.55 (-1.14%) 905,900 43,550.3 0 0 48,400 51,700 45,050
18/03/2026 48,400 2.95 (6.49%) 1,235,500 57,033.03 0 0 45,450 48,600 42,300
17/03/2026 45,450 0.2 (0.44%) 569,900 25,716.3 0 0 45,250 48,400 42,100
16/03/2026 45,250 -0.1 (-0.22%) 566,300 25,591.23 0 0 45,350 48,500 42,200
13/03/2026 45,350 1.15 (2.6%) 1,093,100 49,104.83 0 0 44,200 47,250 41,150
12/03/2026 44,200 1.6 (3.76%) 975,600 41,967.72 0 0 42,600 45,550 39,650
11/03/2026 42,600 -0.35 (-0.81%) 1,286,900 53,553.61 1,600,000 64,000 42,950 45,950 39,950
10/03/2026 42,950 0.05 (0.12%) 489,200 21,048.06 400,000 16,000 42,900 45,900 39,900
09/03/2026 42,900 -1.35 (-3.05%) 893,000 37,873.94 0 0 44,250 47,300 41,200
06/03/2026 44,250 0.2 (0.45%) 698,100 30,740.61 0 0 44,050 47,100 41,000
05/03/2026 44,050 0 (0%) 941,200 41,368.01 0 0 44,050 47,100 41,000
04/03/2026 44,050 0.85 (1.97%) 1,376,000 59,784.14 0 0 43,200 46,200 40,200
03/03/2026 43,200 0.2 (0.47%) 1,001,800 43,113.82 0 0 43,000 46,000 40,000
02/03/2026 43,000 0.75 (1.78%) 1,084,200 46,242.09 0 0 42,250 45,200 39,300
27/02/2026 42,250 -0.25 (-0.59%) 939,200 39,488.72 0 0 42,500 45,450 39,550
26/02/2026 42,500 -0.5 (-1.16%) 1,032,600 43,922.56 0 0 43,000 46,000 40,000
25/02/2026 43,000 -0.2 (-0.46%) 723,000 31,028.72 0 0 43,200 46,200 40,200
24/02/2026 43,200 0.15 (0.35%) 607,100 26,206.65 0 0 43,050 46,050 40,050
23/02/2026 43,050 0.35 (0.82%) 441,100 18,876.07 0 0 42,700 45,650 39,750
13/02/2026 42,700 0.3 (0.71%) 430,600 18,287.86 0 0 42,400 45,350 39,450
12/02/2026 42,400 -0.3 (-0.7%) 539,000 22,787.75 0 0 42,700 45,650 39,750
11/02/2026 42,700 -0.8 (-1.84%) 1,007,700 43,098.23 0 0 43,500 46,500 40,500
10/02/2026 43,500 1.4 (3.33%) 752,900 32,266.28 100,000 4,200 42,100 45,000 39,200
09/02/2026 42,100 0.6 (1.45%) 565,300 23,750.11 0 0 41,500 44,400 38,600
06/02/2026 41,500 -0.05 (-0.12%) 536,300 22,232.12 0 0 41,550 44,450 38,650
05/02/2026 41,550 1.3 (3.23%) 768,100 31,380.74 0 0 40,250 43,050 37,450
04/02/2026 40,250 -0.25 (-0.62%) 747,400 29,889.41 0 0 40,500 43,300 37,700
03/02/2026 40,500 -1 (-2.41%) 1,074,000 43,487.37 0 0 41,500 44,400 38,600
02/02/2026 41,500 -0.95 (-2.24%) 801,800 33,159.07 0 0 42,450 45,400 39,500
30/01/2026 42,450 0.3 (0.71%) 549,000 23,231.18 100,000 3,980 42,150 45,100 39,200
29/01/2026 42,150 -0.35 (-0.82%) 650,500 27,453.06 0 0 42,500 45,450 39,550
28/01/2026 42,500 1 (2.41%) 1,058,800 44,289.62 0 0 41,500 44,400 38,600
27/01/2026 41,500 1.3 (3.23%) 894,300 36,584.69 0 0 40,200 43,000 37,400
26/01/2026 40,200 1.35 (3.47%) 939,100 37,162.49 0 0 38,850 41,550 36,150

Dữ liệu lịch sử - BSC

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