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 12,200 -0.1 (-0.81%) 63,500 775.39 0 0 12,300 13,150 11,450
28/10/2026 12,300 -0.1 (-0.81%) 242,000 2,972.45 0 0 12,400 13,250 11,550
27/10/2026 12,400 0.25 (2.06%) 268,900 3,291.98 0 0 12,150 13,000 11,300
26/10/2026 12,150 -0.2 (-1.62%) 191,200 2,332.66 0 0 12,350 13,200 11,500
23/10/2026 12,350 0.1 (0.82%) 296,000 3,629.62 0 0 12,250 13,100 11,400
22/10/2026 12,250 -0.1 (-0.81%) 199,900 2,450.14 0 0 12,350 13,200 11,500
21/10/2026 12,350 0.25 (2.07%) 640,400 7,885.22 0 0 12,100 12,900 11,300
20/10/2026 12,100 0.25 (2.11%) 273,700 3,280.43 0 0 11,850 12,650 11,050
19/10/2026 11,850 -0.15 (-1.25%) 159,600 1,903.31 0 0 12,000 12,800 11,200
16/10/2026 12,000 0.15 (1.27%) 126,600 1,509.89 0 0 11,850 12,650 11,050
15/10/2026 11,850 0.1 (0.85%) 216,600 2,564.29 0 0 11,750 12,550 10,950
14/10/2026 11,750 -0.25 (-2.08%) 216,500 2,555.75 0 0 12,000 12,800 11,200
13/10/2026 12,000 0.3 (2.56%) 669,800 8,021.96 0 0 11,700 12,500 10,900
12/10/2026 11,700 0 (0%) 1,040,200 12,076.76 0 0 11,700 12,500 10,900
09/10/2026 11,700 0.25 (2.18%) 294,700 3,392.99 0 0 11,450 12,250 10,650
08/10/2026 11,450 -0.05 (-0.43%) 156,400 1,784.34 0 0 11,500 12,300 10,700
07/10/2026 11,500 -0.05 (-0.43%) 316,900 3,647.1 0 0 11,550 12,350 10,750
06/10/2026 11,550 0.15 (1.32%) 550,900 6,227.84 0 0 11,400 12,150 10,650
05/10/2026 11,400 0 (0%) 190,400 2,186.49 0 0 11,400 12,150 10,650
02/10/2026 11,400 0 (0%) 372,700 4,233.01 0 0 11,400 12,150 10,650
01/10/2026 11,400 0 (0%) 234,100 2,642.73 0 0 11,400 12,150 10,650
30/09/2026 11,400 0.05 (0.44%) 160,300 1,844.08 0 0 11,350 12,100 10,600
29/09/2026 11,350 -0.35 (-2.99%) 290,600 3,325.05 0 0 11,700 12,500 10,900
28/09/2026 11,700 -0.5 (-4.1%) 2,260,900 25,947.23 0 0 12,200 13,050 11,350
25/09/2026 12,200 -0.05 (-0.41%) 365,900 4,476.25 0 0 12,250 13,100 11,400
24/09/2026 12,250 -0.2 (-1.61%) 708,200 8,711.32 0 0 12,450 13,300 11,600
23/09/2026 12,450 -0.35 (-2.73%) 425,000 5,342.67 0 0 12,800 13,650 11,950
22/09/2026 12,800 0 (0%) 1,542,300 20,029.09 0 0 12,800 13,650 11,950
21/09/2026 12,800 0.2 (1.59%) 929,200 11,843.91 0 0 12,600 13,450 11,750
18/09/2026 12,600 0.05 (0.4%) 221,600 2,794.81 0 0 12,550 13,400 11,700
17/09/2026 12,550 0.05 (0.4%) 405,400 5,093.77 0 0 12,500 13,350 11,650
16/09/2026 12,500 -0.1 (-0.79%) 188,900 2,360.9 0 0 12,600 13,450 11,750
15/09/2026 12,600 0.1 (0.8%) 262,400 3,293.43 0 0 12,500 13,350 11,650
14/09/2026 12,500 -0.25 (-1.96%) 221,400 2,797.79 0 0 12,750 13,600 11,900
11/09/2026 12,750 0.6 (4.94%) 2,674,000 34,337.16 0 0 12,150 13,000 11,300
10/09/2026 12,150 -0.2 (-1.62%) 254,200 3,109.48 0 0 12,350 13,200 11,500
09/09/2026 12,350 -0.15 (-1.2%) 220,900 2,747.27 0 0 12,500 13,350 11,650
08/09/2026 12,500 0 (0%) 417,100 5,261.8 0 0 12,500 13,350 11,650
07/09/2026 12,500 0.3 (2.46%) 434,800 5,398.47 0 0 12,200 13,050 11,350
04/09/2026 12,200 0 (0%) 345,300 4,185.82 0 0 12,200 13,050 11,350
03/09/2026 12,200 -0.3 (-2.4%) 426,600 5,261.04 0 0 12,500 13,350 11,650
28/08/2026 12,500 -0.05 (-0.4%) 205,600 2,574.52 0 0 12,550 13,400 11,700
27/08/2026 12,550 -0.15 (-1.18%) 241,300 3,048.82 0 0 12,700 13,550 11,850
26/08/2026 12,700 -0.1 (-0.78%) 381,300 4,862.03 0 0 12,800 13,650 11,950
25/08/2026 12,800 -0.55 (-4.12%) 582,100 7,545.68 0 0 13,350 14,250 12,450
24/08/2026 13,350 0.8 (6.37%) 702,400 8,974.54 500,000 6,500 12,550 13,400 11,700
21/08/2026 12,550 0.05 (0.4%) 926,000 11,552.93 0 0 12,500 13,350 11,650
20/08/2026 12,500 0.05 (0.4%) 247,900 3,087.85 0 0 12,450 13,300 11,600
19/08/2026 12,450 -0.9 (-6.74%) 3,980,200 49,674.28 0 0 13,350 14,250 12,450
18/08/2026 13,350 -0.1 (-0.74%) 228,200 3,037.93 0 0 13,450 14,350 12,550
17/08/2026 13,450 0.05 (0.37%) 175,400 2,336.34 0 0 13,400 14,300 12,500
14/08/2026 13,400 -0.05 (-0.37%) 369,500 4,929.53 0 0 13,450 14,350 12,550
13/08/2026 13,450 -0.15 (-1.1%) 193,000 2,599.9 0 0 13,600 14,550 12,650
12/08/2026 13,600 -0.05 (-0.37%) 212,400 2,891.05 0 0 13,650 14,600 12,700
11/08/2026 13,650 -0.05 (-0.36%) 140,500 1,913.88 0 0 13,700 14,650 12,750
10/08/2026 13,700 0.1 (0.74%) 285,900 3,876.36 400,000 5,330 13,600 14,550 12,650
07/08/2026 13,600 -0.1 (-0.73%) 178,500 2,409.29 0 0 13,700 14,650 12,750
06/08/2026 13,700 0 (0%) 224,500 3,037.08 0 0 13,700 14,650 12,750
05/08/2026 13,700 -0.15 (-1.08%) 301,200 4,161.45 0 0 13,850 14,800 12,900
04/08/2026 13,850 -0.15 (-1.07%) 277,300 3,827.13 0 0 14,000 14,950 13,050
03/08/2026 14,000 0.3 (2.19%) 543,100 7,507.78 200,000 2,800 13,700 14,650 12,750
31/07/2026 13,700 0 (0%) 290,500 3,952.38 0 0 13,700 14,650 12,750
30/07/2026 13,700 0 (0%) 452,900 6,182 0 0 13,700 14,650 12,750
29/07/2026 13,700 -0.3 (-2.14%) 310,700 4,234.1 100,000 1,400 14,000 14,950 13,050
28/07/2026 14,000 0 (0%) 537,800 7,297.37 0 0 14,000 14,950 13,050
27/07/2026 14,000 -0.35 (-2.44%) 269,300 3,801.38 0 0 14,350 15,350 13,350
24/07/2026 14,350 -0.15 (-1.03%) 198,800 2,825.67 0 0 14,500 15,500 13,500
23/07/2026 14,500 -0.05 (-0.34%) 227,400 3,258.87 0 0 14,550 15,550 13,550
22/07/2026 14,550 -0.1 (-0.68%) 221,200 3,189.15 0 0 14,650 15,650 13,650
21/07/2026 14,650 -0.15 (-1.01%) 261,400 3,810.37 0 0 14,800 15,800 13,800
20/07/2026 14,800 -0.05 (-0.34%) 230,900 3,368.04 0 0 14,850 15,850 13,850
17/07/2026 14,850 0 (0%) 111,600 1,639.98 0 0 14,850 15,850 13,850
16/07/2026 14,850 0 (0%) 268,600 3,931.61 0 0 14,850 15,850 13,850
15/07/2026 14,850 -0.25 (-1.66%) 285,900 4,242.54 0 0 15,100 16,150 14,050
14/07/2026 15,100 0.15 (1.%) 413,900 6,145.61 0 0 14,950 15,950 13,950
13/07/2026 14,950 -0.05 (-0.33%) 402,900 5,923.4 200,000 3,000 15,000 16,050 13,950
10/07/2026 15,000 0 (0%) 92,300 1,379.99 0 0 15,000 16,050 13,950
09/07/2026 15,000 -0.1 (-0.66%) 47,100 702.42 0 0 15,100 16,150 14,050
08/07/2026 15,100 0.1 (0.67%) 151,700 2,268.92 0 0 15,000 16,050 13,950
07/07/2026 15,000 0 (0%) 177,100 2,646.69 0 0 15,000 16,050 13,950
06/07/2026 15,000 -0.2 (-1.32%) 284,700 4,222.48 500,000 7,600 15,200 16,250 14,150
03/07/2026 15,200 0 (0%) 155,500 2,350.07 0 0 15,200 16,250 14,150
02/07/2026 15,200 0 (0%) 243,800 3,695.15 0 0 15,200 16,250 14,150
01/07/2026 15,200 -0.15 (-0.98%) 156,500 2,385.58 0 0 15,350 16,400 14,300
30/06/2026 15,350 -0.05 (-0.32%) 83,600 1,282.31 0 0 15,400 16,450 14,350
29/06/2026 15,400 0 (0%) 120,700 1,854.2 0 0 15,400 16,450 14,350
26/06/2026 15,400 0 (0%) 91,700 1,411. 0 0 15,400 16,450 14,350
25/06/2026 15,400 -0.1 (-0.65%) 109,400 1,682.98 0 0 15,500 16,550 14,450
24/06/2026 15,500 0 (0%) 226,700 3,464.45 0 0 15,500 16,550 14,450
23/06/2026 15,500 -0.15 (-0.96%) 252,000 3,889.5 0 0 15,650 16,700 14,600
22/06/2026 15,650 0.25 (1.62%) 110,900 1,708.08 0 0 15,400 16,450 14,350
19/06/2026 15,400 -0.15 (-0.96%) 96,200 1,488.09 0 0 15,550 16,600 14,500
18/06/2026 15,550 -0.15 (-0.96%) 84,400 1,318.66 0 0 15,700 16,750 14,650
17/06/2026 15,700 0.15 (0.96%) 142,600 2,247.14 0 0 15,550 16,600 14,500
16/06/2026 15,550 0 (0%) 157,400 2,443.74 0 0 15,550 16,600 14,500
15/06/2026 15,550 0.15 (0.97%) 222,700 3,437.52 0 0 15,400 16,450 14,350
12/06/2026 15,400 -0.05 (-0.32%) 164,700 2,542.24 0 0 15,450 16,500 14,400
11/06/2026 15,450 -0.25 (-1.59%) 96,300 1,488.15 0 0 15,700 16,750 14,650
10/06/2026 15,700 0.15 (0.96%) 116,900 1,819.72 0 0 15,550 16,600 14,500
09/06/2026 15,550 0.15 (0.97%) 202,900 3,142.73 0 0 15,400 16,450 14,350
08/06/2026 15,400 -0.45 (-2.84%) 411,200 6,393.48 0 0 15,850 16,950 14,750
05/06/2026 15,850 -0.05 (-0.31%) 96,500 1,531.45 0 0 15,900 17,000 14,800
04/06/2026 15,900 0.05 (0.32%) 117,600 1,864.49 0 0 15,850 16,950 14,750
03/06/2026 15,850 0.05 (0.32%) 157,200 2,485.25 0 0 15,800 16,900 14,700
02/06/2026 15,800 -0.25 (-1.56%) 343,400 5,443.52 0 0 16,050 17,150 14,950
01/06/2026 16,050 0.05 (0.31%) 156,200 2,499.44 0 0 16,000 17,100 14,900
29/05/2026 16,000 -0.15 (-0.93%) 209,800 3,375.39 0 0 16,150 17,250 15,050
28/05/2026 16,150 -0.35 (-2.12%) 197,300 3,219.63 0 0 16,500 17,650 15,350
27/05/2026 16,500 -0.05 (-0.3%) 328,500 5,460.83 0 0 16,550 17,700 15,400
26/05/2026 16,550 0.05 (0.3%) 394,200 6,531.7 0 0 16,500 17,650 15,350
25/05/2026 16,500 0.2 (1.23%) 508,700 8,412.53 0 0 16,300 17,400 15,200
22/05/2026 16,300 -0.1 (-0.61%) 152,700 2,499.14 0 0 16,400 17,500 15,300
21/05/2026 16,400 0.15 (0.92%) 158,900 2,579.58 0 0 16,250 17,350 15,150
20/05/2026 16,250 0 (0%) 772,600 12,394.38 0 0 16,250 17,350 15,150
19/05/2026 16,250 -0.15 (-0.91%) 276,700 4,533.33 0 0 16,400 17,500 15,300
18/05/2026 16,400 -0.25 (-1.5%) 347,300 5,724.53 0 0 16,650 17,800 15,500
15/05/2026 16,650 0.55 (3.42%) 1,329,100 22,059.51 0 0 16,100 17,200 15,000
14/05/2026 16,100 0.1 (0.63%) 490,900 7,971.55 0 0 16,000 17,100 14,900
13/05/2026 16,000 0.1 (0.63%) 419,900 6,674.89 0 0 15,900 17,000 14,800
12/05/2026 15,900 0 (0%) 205,000 3,268.51 0 0 15,900 17,000 14,800
11/05/2026 15,900 -0.1 (-0.63%) 513,000 8,175.03 0 0 16,000 17,100 14,900
08/05/2026 16,000 -0.2 (-1.23%) 387,800 6,228.04 0 0 16,200 17,300 15,100
07/05/2026 16,200 -0.2 (-1.22%) 401,900 6,576.44 0 0 16,400 17,500 15,300
06/05/2026 16,400 0 (0%) 252,800 4,133.86 0 0 16,400 17,500 15,300
05/05/2026 16,400 -0.1 (-0.61%) 537,900 8,787.69 0 0 16,500 17,650 15,350
04/05/2026 16,500 -0.1 (-0.6%) 581,800 9,626.92 0 0 16,600 17,750 15,450
29/04/2026 16,600 0.55 (3.43%) 1,336,500 21,900.77 0 0 16,050 17,150 14,950

Dữ liệu lịch sử - BSC

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