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
29/10/2026 82,700 -0.3 (-0.36%) 11,500 951.32 0 0 83,000 88,800 77,200
28/10/2026 83,000 0 (0%) 7,400 613.25 0 0 83,000 88,800 77,200
27/10/2026 83,000 -0.1 (-0.12%) 13,000 1,079.16 0 0 83,100 88,900 77,300
26/10/2026 83,100 0 (0%) 7,500 623.47 0 0 83,100 88,900 77,300
23/10/2026 83,100 0 (0%) 17,500 1,452.8 0 0 83,100 88,900 77,300
22/10/2026 83,100 -0.1 (-0.12%) 19,000 1,578.35 0 0 83,200 89,000 77,400
21/10/2026 83,200 0 (0%) 30,300 2,517.73 0 0 83,200 89,000 77,400
20/10/2026 83,200 0.1 (0.12%) 13,000 1,079.95 0 0 83,100 88,900 77,300
19/10/2026 83,100 0 (0%) 7,400 615.45 0 0 83,100 88,900 77,300
16/10/2026 83,100 -0.1 (-0.12%) 9,200 764.52 0 0 83,200 89,000 77,400
15/10/2026 83,200 -0.1 (-0.12%) 8,600 712.19 0 0 83,300 89,100 77,500
14/10/2026 83,300 0.3 (0.36%) 8,100 674.82 0 0 83,000 88,800 77,200
13/10/2026 83,000 -0.7 (-0.84%) 32,900 2,738.79 0 0 83,700 89,500 77,900
12/10/2026 83,700 0 (0%) 14,400 1,204.3 0 0 83,700 89,500 77,900
09/10/2026 83,700 0.4 (0.48%) 11,000 918.98 0 0 83,300 89,100 77,500
08/10/2026 83,300 -0.1 (-0.12%) 13,000 1,082.99 0 0 83,400 89,200 77,600
07/10/2026 83,400 0 (0%) 13,800 1,150.98 0 0 83,400 89,200 77,600
06/10/2026 83,400 0.3 (0.36%) 3,900 324.93 0 0 83,100 88,900 77,300
05/10/2026 83,100 -0.4 (-0.48%) 13,900 1,158.2 0 0 83,500 89,300 77,700
02/10/2026 83,500 0.1 (0.12%) 5,500 459.38 0 0 83,400 89,200 77,600
01/10/2026 83,400 0.3 (0.36%) 6,900 575.58 0 0 83,100 88,900 77,300
30/09/2026 83,100 0 (0%) 9,500 788.93 0 0 83,100 88,900 77,300
29/09/2026 83,100 -0.1 (-0.12%) 11,100 922.02 0 0 83,200 89,000 77,400
28/09/2026 83,200 -0.4 (-0.48%) 14,700 1,224.96 0 0 83,600 89,400 77,800
25/09/2026 83,600 -0.2 (-0.24%) 6,200 518.32 0 0 83,800 89,600 78,000
24/09/2026 83,800 -0.1 (-0.12%) 10,300 863.88 0 0 83,900 89,700 78,100
23/09/2026 83,900 -0.1 (-0.12%) 6,100 511.96 0 0 84,000 89,800 78,200
22/09/2026 84,000 -0.2 (-0.24%) 16,400 1,377.61 0 0 84,200 90,000 78,400
21/09/2026 84,200 -0.2 (-0.24%) 5,500 463.39 0 0 84,400 90,300 78,500
18/09/2026 84,400 0.4 (0.48%) 6,900 580.48 0 0 84,000 89,800 78,200
17/09/2026 84,000 0 (0%) 9,500 797.87 0 0 84,000 89,800 78,200
16/09/2026 84,000 -0.1 (-0.12%) 4,000 336.56 0 0 84,100 89,900 78,300
15/09/2026 84,100 0 (0%) 5,500 462.58 0 0 84,100 89,900 78,300
14/09/2026 84,100 0.1 (0.12%) 5,900 496.12 0 0 84,000 89,800 78,200
11/09/2026 84,000 -1.5 (-1.75%) 9,500 802.69 0 0 85,500 91,400 79,600
10/09/2026 85,500 0 (0%) 6,900 591.35 0 0 85,500 91,400 79,600
09/09/2026 85,500 0 (0%) 22,800 1,953.34 0 0 85,500 91,400 79,600
08/09/2026 85,500 1.4 (1.66%) 33,600 2,868.92 0 0 84,100 89,900 78,300
07/09/2026 84,100 0.5 (0.6%) 8,800 736.93 0 0 83,600 89,400 77,800
04/09/2026 83,600 -0.1 (-0.12%) 10,200 852.64 0 0 83,700 89,500 77,900
03/09/2026 83,700 0.1 (0.12%) 12,900 1,079.89 0 0 83,600 89,400 77,800
28/08/2026 83,600 0.2 (0.24%) 8,100 674.36 0 0 83,400 89,200 77,600
27/08/2026 83,400 0.1 (0.12%) 4,700 391.95 0 0 83,300 89,100 77,500
26/08/2026 83,300 0.3 (0.36%) 14,600 1,214.5 0 0 83,000 88,800 77,200
25/08/2026 83,000 0.3 (0.36%) 36,300 3,026.06 0 0 82,700 88,400 77,000
24/08/2026 82,700 -0.3 (-0.36%) 21,000 1,744.21 0 0 83,000 88,800 77,200
21/08/2026 83,000 0.4 (0.48%) 14,200 1,178.29 0 0 82,600 88,300 76,900
20/08/2026 82,600 -0.1 (-0.12%) 41,100 3,398.23 0 0 82,700 88,400 77,000
19/08/2026 82,700 0 (0%) 18,300 1,513.85 0 0 82,700 88,400 77,000
18/08/2026 82,700 -0.2 (-0.24%) 25,700 2,130.29 0 0 82,900 88,700 77,100
17/08/2026 82,900 0.3 (0.36%) 8,000 662.15 0 0 82,600 88,300 76,900
14/08/2026 82,600 0.1 (0.12%) 16,200 1,339.6 0 0 82,500 88,200 76,800
13/08/2026 82,500 0 (0%) 15,200 1,254.41 0 0 82,500 88,200 76,800
12/08/2026 82,500 0.1 (0.12%) 25,500 2,100.03 0 0 82,400 88,100 76,700
11/08/2026 82,400 -0.2 (-0.24%) 23,400 1,930.61 0 0 82,600 88,300 76,900
10/08/2026 82,600 0 (0%) 30,000 2,478.94 0 0 82,600 88,300 76,900
07/08/2026 82,600 0.1 (0.12%) 21,800 1,800.85 0 0 82,500 88,200 76,800
06/08/2026 82,500 0 (0%) 24,400 2,011.13 0 0 82,500 88,200 76,800
05/08/2026 82,500 -0.4 (-0.48%) 25,500 2,099.63 0 0 82,900 88,700 77,100
04/08/2026 82,900 -0.5 (-0.6%) 48,500 4,002.61 0 0 83,400 89,200 77,600
03/08/2026 83,400 0 (0%) 30,100 2,502.56 0 0 83,400 89,200 77,600
31/07/2026 83,400 -0.2 (-0.24%) 19,500 1,622.93 0 0 83,600 89,400 77,800
30/07/2026 83,600 0.6 (0.72%) 26,300 2,202.02 0 0 83,000 88,800 77,200
29/07/2026 83,000 0.1 (0.12%) 26,200 2,177.62 0 0 82,900 88,700 77,100
28/07/2026 82,900 -1 (-1.19%) 33,900 2,829.44 0 0 83,900 89,700 78,100
27/07/2026 83,900 -0.9 (-1.06%) 51,100 4,296.29 0 0 84,800 90,700 78,900
24/07/2026 92,800 -0.2 (-0.22%) 38,500 3,571.5 0 0 93,000 99,500 86,500
23/07/2026 93,000 -0.9 (-0.96%) 39,500 3,678.48 0 0 93,900 100,400 87,400
22/07/2026 93,900 -0.3 (-0.32%) 49,700 4,668.65 0 0 94,200 100,700 87,700
21/07/2026 94,200 0 (0%) 24,300 2,290.35 0 0 94,200 100,700 87,700
20/07/2026 94,200 -0.9 (-0.95%) 38,700 3,657.3 0 0 95,100 101,700 88,500
17/07/2026 95,100 0.2 (0.21%) 22,900 2,174.66 0 0 94,900 101,500 88,300
16/07/2026 94,900 0.1 (0.11%) 31,200 2,956.64 0 0 94,800 101,400 88,200
15/07/2026 94,800 -0.1 (-0.11%) 16,600 1,578.74 0 0 94,900 101,500 88,300
14/07/2026 94,900 0.1 (0.11%) 16,600 1,574.1 0 0 94,800 101,400 88,200
13/07/2026 94,800 -0.1 (-0.11%) 22,900 2,170.49 0 0 94,900 101,500 88,300
10/07/2026 94,900 0.3 (0.32%) 10,600 1,005.34 0 0 94,600 101,200 88,000
09/07/2026 94,600 -0.5 (-0.53%) 26,400 2,506.56 0 0 95,100 101,700 88,500
08/07/2026 95,100 -0.1 (-0.11%) 6,400 608.58 0 0 95,200 101,800 88,600
07/07/2026 95,200 0.2 (0.21%) 34,700 3,300.54 0 0 95,000 101,600 88,400
06/07/2026 95,000 -0.2 (-0.21%) 37,600 3,587.14 0 0 95,200 101,800 88,600
03/07/2026 95,200 0.2 (0.21%) 33,500 3,187.24 0 0 95,000 101,600 88,400
02/07/2026 95,000 0.4 (0.42%) 42,200 4,010.97 0 0 94,600 101,200 88,000
01/07/2026 94,600 0 (0%) 31,900 3,011.06 0 0 94,600 101,200 88,000
30/06/2026 94,600 0 (0%) 28,400 2,688.11 0 0 94,600 101,200 88,000
29/06/2026 94,600 -0.3 (-0.32%) 13,900 1,313.87 0 0 94,900 101,500 88,300
26/06/2026 94,900 -2 (-2.06%) 13,700 1,310.97 0 0 96,900 103,600 90,200
25/06/2026 96,900 4.4 (4.76%) 54,700 5,231.3 0 0 92,500 98,900 86,100
24/06/2026 92,500 -0.1 (-0.11%) 15,200 1,406.7 0 0 92,600 99,000 86,200
23/06/2026 92,600 -0.1 (-0.11%) 11,400 1,056.92 0 0 92,700 99,100 86,300
22/06/2026 92,700 -0.1 (-0.11%) 12,300 1,140.7 0 0 92,800 99,200 86,400
19/06/2026 92,800 0.3 (0.32%) 15,700 1,459.5 0 0 92,500 98,900 86,100
18/06/2026 92,500 0.5 (0.54%) 10,800 997.37 0 0 92,000 98,400 85,600
17/06/2026 92,000 -0.3 (-0.33%) 8,800 812.49 0 0 92,300 98,700 85,900
16/06/2026 92,300 -0.1 (-0.11%) 9,800 905.41 0 0 92,400 98,800 86,000
15/06/2026 92,400 0.5 (0.54%) 13,200 1,218.33 0 0 91,900 98,300 85,500
12/06/2026 91,900 0.1 (0.11%) 6,000 550.89 0 0 91,800 98,200 85,400
11/06/2026 91,800 0.5 (0.55%) 10,300 943.05 0 0 91,300 97,600 85,000
10/06/2026 91,300 -0.6 (-0.65%) 3,800 348.28 0 0 91,900 98,300 85,500
09/06/2026 91,900 0 (0%) 10,500 960.1 0 0 91,900 98,300 85,500
08/06/2026 91,900 -0.3 (-0.33%) 11,000 1,012.16 0 0 92,200 98,600 85,800
05/06/2026 92,200 0.7 (0.77%) 25,000 2,300.71 0 0 91,500 97,900 85,100
04/06/2026 91,500 0.4 (0.44%) 9,100 831.02 0 0 91,100 97,400 84,800
03/06/2026 91,100 0.1 (0.11%) 9,000 818.71 0 0 91,000 97,300 84,700
02/06/2026 91,000 0 (0%) 5,100 464.23 0 0 91,000 97,300 84,700
01/06/2026 91,000 0.2 (0.22%) 19,600 1,777.62 0 0 90,800 97,100 84,500
29/05/2026 90,800 -0.2 (-0.22%) 3,600 327.21 0 0 91,000 97,300 84,700
28/05/2026 91,000 -0.2 (-0.22%) 13,300 1,212.23 0 0 91,200 97,500 84,900
27/05/2026 91,200 0.2 (0.22%) 8,800 801.93 0 0 91,000 97,300 84,700
26/05/2026 91,000 -0.2 (-0.22%) 11,900 1,083.46 0 0 91,200 97,500 84,900
25/05/2026 91,200 0.1 (0.11%) 3,400 309.89 0 0 91,100 97,400 84,800
22/05/2026 91,100 -0.2 (-0.22%) 17,000 1,547.59 0 0 91,300 97,600 85,000
21/05/2026 91,300 -0.1 (-0.11%) 9,100 831.41 0 0 91,400 97,700 85,100
20/05/2026 91,400 -0.3 (-0.33%) 22,400 2,049.27 0 0 91,700 98,100 85,300
19/05/2026 91,700 -0.1 (-0.11%) 14,400 1,319.97 0 0 91,800 98,200 85,400
18/05/2026 91,800 -0.2 (-0.22%) 14,500 1,331.12 0 0 92,000 98,400 85,600
15/05/2026 92,000 0 (0%) 10,500 966.16 0 0 92,000 98,400 85,600
14/05/2026 92,000 0 (0%) 15,300 1,412.52 0 0 92,000 98,400 85,600
13/05/2026 92,000 0.1 (0.11%) 8,600 794.08 0 0 91,900 98,300 85,500
12/05/2026 91,900 -0.5 (-0.54%) 10,000 921.11 0 0 92,400 98,800 86,000
11/05/2026 92,400 -0.1 (-0.11%) 21,500 1,989.69 0 0 92,500 98,900 86,100
08/05/2026 92,500 0 (0%) 19,200 1,775.1 0 0 92,500 98,900 86,100
07/05/2026 92,500 0 (0%) 5,300 490.48 0 0 92,500 98,900 86,100
06/05/2026 92,500 0 (0%) 23,500 2,178.73 0 0 92,500 98,900 86,100
05/05/2026 92,500 -0.3 (-0.32%) 22,600 2,090.77 0 0 92,800 99,200 86,400
04/05/2026 92,800 -0.3 (-0.32%) 12,500 1,161.56 0 0 93,100 99,600 86,600
29/04/2026 93,100 -0.9 (-0.96%) 6,200 578.98 0 0 94,000 100,500 87,500

Dữ liệu lịch sử - BSC

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