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
14/09/2026 70,000 0 (0%) 5,700 395.56 0 0 70,000 80,500 59,500
11/09/2026 69,700 -0.8 (-1.13%) 15,176 1,062.78 0 0 70,500 81,000 60,000
10/09/2026 70,600 0 (0%) 1,739 122.66 0 0 70,600 81,100 60,100
09/09/2026 70,500 0.6 (0.86%) 8,107 572.57 0 0 69,900 80,300 59,500
08/09/2026 70,000 0.4 (0.57%) 15,057 1,052.66 0 0 69,600 80,000 59,200
07/09/2026 70,000 0 (0%) 71,137 4,950.71 0 0 70,000 80,500 59,500
04/09/2026 72,000 6 (9.09%) 102,763 7,190.06 0 0 66,000 75,900 56,100
03/09/2026 67,000 0.4 (0.6%) 47,375 3,126.68 0 0 66,600 76,500 56,700
28/08/2026 66,800 0.4 (0.6%) 15,156 1,009.12 0 0 66,400 76,300 56,500
27/08/2026 66,500 0.1 (0.15%) 10,315 685.04 0 0 66,400 76,300 56,500
26/08/2026 66,700 0.7 (1.06%) 17,286 1,147.07 0 0 66,000 75,900 56,100
25/08/2026 66,000 -0.1 (-0.15%) 4,718 311.55 0 0 66,100 76,000 56,200
24/08/2026 65,900 -0.3 (-0.45%) 16,026 1,059.41 0 0 66,200 76,100 56,300
21/08/2026 66,400 0.9 (1.37%) 34,437 2,279.57 0 0 65,500 75,300 55,700
20/08/2026 65,500 0 (0%) 23,650 1,549.76 0 0 65,500 75,300 55,700
19/08/2026 65,500 -0.3 (-0.46%) 1,303 85.34 0 0 65,800 75,600 56,000
18/08/2026 65,800 0.7 (1.08%) 5,365 352.88 0 0 65,100 74,800 55,400
17/08/2026 65,900 0.3 (0.46%) 5,036 327.86 0 0 65,600 75,400 55,800
14/08/2026 65,200 -0.6 (-0.91%) 6,122 401.73 0 0 65,800 75,600 56,000
13/08/2026 65,600 0.3 (0.46%) 20,911 1,375.59 0 0 65,300 75,000 55,600
12/08/2026 65,100 -1.1 (-1.66%) 5,710 372.96 0 0 66,200 76,100 56,300
11/08/2026 66,600 -0.7 (-1.04%) 4,102 271.72 0 0 67,300 77,300 57,300
10/08/2026 66,700 -0.7 (-1.04%) 8,044 541.09 0 0 67,400 77,500 57,300
07/08/2026 67,300 0.1 (0.15%) 11,651 784.86 0 0 67,200 77,200 57,200
06/08/2026 66,400 2.4 (3.75%) 21,481 1,443.81 0 0 64,000 73,600 54,400
05/08/2026 64,000 -0.1 (-0.16%) 4,879 312.46 0 0 64,100 73,700 54,500
04/08/2026 63,800 -0.3 (-0.47%) 7,530 482.32 0 0 64,100 73,700 54,500
03/08/2026 64,000 0.2 (0.31%) 7,623 488.41 0 0 63,800 73,300 54,300
31/07/2026 63,800 0.1 (0.16%) 2,049 130.78 0 0 63,700 73,200 54,200
30/07/2026 63,200 0.1 (0.16%) 5,826 371.14 0 0 63,100 72,500 53,700
29/07/2026 64,000 1.7 (2.73%) 15,213 960.66 0 0 62,300 71,600 53,000
28/07/2026 62,800 1.4 (2.28%) 18,461 1,150.15 0 0 61,400 70,600 52,200
27/07/2026 61,000 -2.8 (-4.39%) 8,350 512.91 0 0 63,800 73,300 54,300
24/07/2026 63,600 1.2 (1.92%) 11,704 746.37 0 0 62,400 71,700 53,100
23/07/2026 62,800 0 (0%) 35,435 2,209.87 0 0 62,800 72,200 53,400
22/07/2026 63,000 -0.6 (-0.94%) 50,730 3,186.97 0 0 63,600 73,100 54,100
21/07/2026 63,000 0.1 (0.16%) 34,467 2,191.01 0 0 62,900 72,300 53,500
20/07/2026 60,000 -3 (-4.76%) 5,884 370.11 0 0 63,000 72,400 53,600
17/07/2026 63,000 0.8 (1.29%) 7,086 446.06 0 0 62,200 71,500 52,900
16/07/2026 63,000 0 (0%) 4,420 274.91 0 0 63,000 72,400 53,600
15/07/2026 62,800 -0.2 (-0.32%) 3,620 227.92 0 0 63,000 72,400 53,600
14/07/2026 63,200 0 (0%) 4,967 312.92 0 0 63,200 72,600 53,800
13/07/2026 63,000 -0.9 (-1.41%) 3,124 197.36 0 0 63,900 73,400 54,400
10/07/2026 63,200 -0.4 (-0.63%) 18,406 1,176.29 0 0 63,600 73,100 54,100
09/07/2026 63,900 0.6 (0.95%) 5,737 365.01 0 0 63,300 72,700 53,900
08/07/2026 64,000 0.8 (1.27%) 1,186 75.07 0 0 63,200 72,600 53,800
07/07/2026 64,000 0 (0%) 5,831 368.54 0 0 64,000 73,600 54,400
06/07/2026 63,300 0.2 (0.32%) 23,868 1,528.46 0 0 63,100 72,500 53,700
03/07/2026 63,900 -0.6 (-0.93%) 1,579 99.68 0 0 64,500 74,100 54,900
02/07/2026 64,300 0.4 (0.63%) 4,045 261. 0 0 63,900 73,400 54,400
01/07/2026 64,100 -0.1 (-0.16%) 3,735 238.71 0 0 64,200 73,800 54,600
30/06/2026 63,800 0 (0%) 12,881 827.44 0 0 63,800 73,300 54,300
29/06/2026 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
26/06/2026 63,700 0.2 (0.31%) 33,735 2,152.46 0 0 63,500 73,000 54,000
25/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
24/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
23/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
22/06/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
19/06/2026 63,900 1.1 (1.75%) 44,993 2,854.86 0 0 62,800 72,200 53,400
18/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
17/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
16/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
15/06/2026 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
12/06/2026 62,100 -0.9 (-1.43%) 10,149 636.97 0 0 63,000 72,400 53,600
11/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
10/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
09/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
08/06/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
05/06/2026 65,000 -2 (-2.99%) 35,490 2,234.32 0 0 67,000 77,000 57,000
04/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
03/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
02/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
01/06/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
29/05/2026 66,900 -0.5 (-0.74%) 5,938 398.13 0 0 67,400 77,500 57,300
28/05/2026 67,300 -0.3 (-0.44%) 9,983 672.53 0 0 67,600 77,700 57,500
27/05/2026 67,500 0.1 (0.15%) 9,808 662.76 0 0 67,400 77,500 57,300
26/05/2026 67,800 -0.2 (-0.29%) 5,459 368.14 0 0 68,000 78,200 57,800
25/05/2026 68,000 -0.3 (-0.44%) 8,461 574.96 0 0 68,300 78,500 58,100
22/05/2026 68,700 0.7 (1.03%) 13,392 915.21 0 0 68,000 78,200 57,800
21/05/2026 67,600 0.1 (0.15%) 5,320 361.56 0 0 67,500 77,600 57,400
20/05/2026 68,200 -0.9 (-1.3%) 10,545 712.21 0 0 69,100 79,400 58,800
19/05/2026 69,000 0.7 (1.02%) 15,571 1,075.65 0 0 68,300 78,500 58,100
18/05/2026 69,200 3.1 (4.69%) 28,936 1,976.62 0 0 66,100 76,000 56,200
15/05/2026 66,600 0.4 (0.6%) 6,313 417.46 0 0 66,200 76,100 56,300
14/05/2026 67,000 1.8 (2.76%) 41,932 2,777.23 0 0 65,200 74,900 55,500
13/05/2026 66,000 0.4 (0.61%) 41,102 2,679.68 0 0 65,600 75,400 55,800
12/05/2026 65,500 -0.9 (-1.36%) 51,134 3,356.89 0 0 66,400 76,300 56,500
11/05/2026 66,300 -0.9 (-1.34%) 35,139 2,331.55 0 0 67,200 77,200 57,200
08/05/2026 67,000 -0.9 (-1.33%) 24,964 1,677.39 0 0 67,900 78,000 57,800
07/05/2026 67,800 -0.2 (-0.29%) 12,262 832.67 0 0 68,000 78,200 57,800
06/05/2026 68,800 1.2 (1.78%) 13,481 916.82 0 0 67,600 77,700 57,500
05/05/2026 68,400 0.1 (0.15%) 27,371 1,849.66 0 0 68,300 78,500 58,100
04/05/2026 68,000 -0.9 (-1.31%) 17,891 1,222.74 0 0 68,900 79,200 58,600
29/04/2026 69,000 0.1 (0.15%) 7,583 522.19 0 0 68,900 79,200 58,600
28/04/2026 68,700 0.1 (0.15%) 19,847 1,367.92 0 0 68,600 78,800 58,400
24/04/2026 68,800 -0.4 (-0.58%) 21,633 1,483.59 0 0 69,200 79,500 58,900
23/04/2026 68,500 -2 (-2.84%) 35,033 2,424.73 0 0 70,500 81,000 60,000
22/04/2026 70,100 -0.5 (-0.71%) 13,580 957.52 0 0 70,600 81,100 60,100
21/04/2026 70,200 -2 (-2.77%) 37,860 2,672.99 0 0 72,200 83,000 61,400
20/04/2026 72,000 -0.4 (-0.55%) 31,896 2,303.75 0 0 72,400 83,200 61,600
17/04/2026 72,800 0.1 (0.14%) 7,500 542.92 0 0 72,700 83,600 61,800
16/04/2026 72,600 -0.9 (-1.22%) 12,021 873.71 0 0 73,500 84,500 62,500
15/04/2026 73,500 0.9 (1.24%) 29,921 2,200.65 0 0 72,600 83,400 61,800
14/04/2026 73,000 1.1 (1.53%) 26,117 1,896.08 0 0 71,900 82,600 61,200
13/04/2026 72,000 1.5 (2.13%) 43,060 3,097.27 0 0 70,500 81,000 60,000
10/04/2026 71,400 1.3 (1.85%) 37,599 2,650.05 0 0 70,100 80,600 59,600
09/04/2026 70,000 -0.5 (-0.71%) 37,027 2,594.63 0 0 70,500 81,000 60,000
08/04/2026 70,800 1.9 (2.76%) 27,994 1,972.23 0 0 68,900 79,200 58,600
07/04/2026 69,100 0 (0%) 9,493 654.3 0 0 69,100 79,400 58,800
06/04/2026 68,700 -3.1 (-4.32%) 28,240 1,950.45 0 0 71,800 82,500 61,100
03/04/2026 71,000 -0.3 (-0.42%) 21,782 1,563.65 0 0 71,300 81,900 60,700
02/04/2026 73,100 4.3 (6.25%) 56,584 4,033.95 0 0 68,800 79,100 58,500
01/04/2026 68,400 0 (0%) 36,798 2,532.61 0 0 68,400 78,600 58,200
31/03/2026 68,800 1.1 (1.62%) 29,331 2,005.36 0 0 67,700 77,800 57,600
30/03/2026 67,600 -0.4 (-0.59%) 27,306 1,849.58 0 0 68,000 78,200 57,800
27/03/2026 68,500 0.9 (1.33%) 49,749 3,385.29 0 0 67,600 77,700 57,500
26/03/2026 67,500 -0.9 (-1.32%) 30,701 2,074.41 0 0 68,400 78,600 58,200
25/03/2026 68,700 0 (0%) 49,471 3,386.06 0 0 68,700 79,000 58,400
24/03/2026 68,300 0.3 (0.44%) 48,579 3,338.74 0 0 68,000 78,200 57,800
23/03/2026 68,300 -3.2 (-4.48%) 77,648 5,283.96 0 0 71,500 82,200 60,800
20/03/2026 71,000 1.2 (1.72%) 123,642 8,840.11 0 0 69,800 80,200 59,400
19/03/2026 70,100 3 (4.47%) 198,391 13,856. 0 0 67,100 77,100 57,100
18/03/2026 66,900 -11.6 (-14.78%) 493,123 33,114.83 0 0 78,500 90,200 66,800
17/03/2026 75,200 -11 (-12.76%) 304,731 23,933.01 0 0 86,200 99,100 73,300
16/03/2026 85,800 -2 (-2.28%) 81,413 7,021.93 0 0 87,800 100,900 74,700

Dữ liệu lịch sử - BSC

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