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
20/08/2026 44,600 0.1 (0.22%) 26,400 1,179.01 0 0 44,500 51,100 37,900
19/08/2026 44,200 -0.9 (-2.%) 157,545 7,008.31 0 0 45,100 51,800 38,400
18/08/2026 45,000 0.6 (1.35%) 247,524 11,167.36 0 0 44,400 51,000 37,800
17/08/2026 44,800 2 (4.67%) 443,526 19,670.98 0 0 42,800 49,200 36,400
14/08/2026 42,700 -0.7 (-1.61%) 125,949 5,392.96 0 0 43,400 49,900 36,900
13/08/2026 43,000 0.7 (1.65%) 235,970 10,231.62 0 0 42,300 48,600 36,000
12/08/2026 42,400 0.3 (0.71%) 131,761 5,576.76 0 0 42,100 48,400 35,800
11/08/2026 42,000 -0.8 (-1.87%) 240,819 10,136.95 0 0 42,800 49,200 36,400
10/08/2026 42,800 0.6 (1.42%) 266,901 11,429.34 0 0 42,200 48,500 35,900
07/08/2026 41,800 0.3 (0.72%) 284,946 12,022.5 0 0 41,500 47,700 35,300
06/08/2026 41,700 0.7 (1.71%) 497,602 20,654.65 0 0 41,000 47,100 34,900
05/08/2026 40,700 0.1 (0.25%) 491,722 20,160.26 0 0 40,600 46,600 34,600
04/08/2026 40,800 2.2 (5.7%) 788,240 31,998.2 0 0 38,600 44,300 32,900
03/08/2026 38,800 1.3 (3.47%) 248,212 9,590.94 0 0 37,500 43,100 31,900
31/07/2026 37,400 -0.7 (-1.84%) 145,492 5,451.87 0 0 38,100 43,800 32,400
30/07/2026 38,000 0.7 (1.88%) 315,719 12,025.88 0 0 37,300 42,800 31,800
29/07/2026 37,400 2.4 (6.86%) 216,847 8,092.12 0 0 35,000 40,200 29,800
28/07/2026 35,000 0 (0%) 46,883 1,639.28 0 0 35,000 40,200 29,800
27/07/2026 34,800 -0.1 (-0.29%) 48,849 1,708.7 0 0 34,900 40,100 29,700
24/07/2026 35,000 -0.6 (-1.69%) 169,911 5,931.41 0 0 35,600 40,900 30,300
23/07/2026 35,600 -1.2 (-3.26%) 337,650 12,022.87 0 0 36,800 42,300 31,300
22/07/2026 36,600 -0.7 (-1.88%) 164,041 6,040.28 0 0 37,300 42,800 31,800
21/07/2026 37,200 0.2 (0.54%) 79,396 2,963.14 0 0 37,000 42,500 31,500
20/07/2026 36,900 -0.3 (-0.81%) 86,249 3,188.98 0 0 37,200 42,700 31,700
17/07/2026 37,200 0.2 (0.54%) 17,154 638.09 0 0 37,000 42,500 31,500
16/07/2026 37,500 0 (0%) 158,050 5,854.23 0 0 37,500 43,100 31,900
15/07/2026 37,500 -0.1 (-0.27%) 69,751 2,616.79 0 0 37,600 43,200 32,000
14/07/2026 37,700 0 (0%) 64,819 2,438.65 0 0 37,700 43,300 32,100
13/07/2026 37,700 -0.4 (-1.05%) 114,482 4,315.69 0 0 38,100 43,800 32,400
10/07/2026 38,000 -0.4 (-1.04%) 107,812 4,109.58 0 0 38,400 44,100 32,700
09/07/2026 38,100 0.2 (0.53%) 74,173 2,845.2 0 0 37,900 43,500 32,300
08/07/2026 38,100 0.3 (0.79%) 71,023 2,694.54 0 0 37,800 43,400 32,200
07/07/2026 37,800 -0.6 (-1.56%) 99,945 3,776.34 0 0 38,400 44,100 32,700
06/07/2026 38,000 -0.9 (-2.31%) 184,352 7,070.16 0 0 38,900 44,700 33,100
03/07/2026 38,600 -0.2 (-0.52%) 123,111 4,794.59 0 0 38,800 44,600 33,000
02/07/2026 39,700 -0.1 (-0.25%) 59,830 2,375.67 0 0 39,800 45,700 33,900
01/07/2026 39,800 0.7 (1.79%) 197,847 7,872.66 0 0 39,100 44,900 33,300
30/06/2026 39,500 0.6 (1.54%) 118,898 4,652.48 0 0 38,900 44,700 33,100
29/06/2026 38,800 -0.1 (-0.26%) 54,100 2,106.6 0 0 38,900 44,700 33,100
26/06/2026 39,000 -0.1 (-0.26%) 76,900 2,987.96 0 0 39,100 44,900 33,300
25/06/2026 38,900 0.3 (0.78%) 129,451 5,058.16 0 0 38,600 44,300 32,900
24/06/2026 38,800 0.9 (2.37%) 176,194 6,803.55 0 0 37,900 43,500 32,300
23/06/2026 38,000 0 (0%) 55,315 2,097.06 0 0 38,000 43,700 32,300
22/06/2026 38,000 -0.2 (-0.52%) 49,540 1,882.78 0 0 38,200 43,900 32,500
19/06/2026 38,500 0.5 (1.32%) 149,316 5,700.66 0 0 38,000 43,700 32,300
18/06/2026 37,600 -1.3 (-3.34%) 131,127 4,986.84 0 0 38,900 44,700 33,100
17/06/2026 38,700 -0.8 (-2.03%) 131,204 5,104.55 1,800 60.48 39,500 45,400 33,600
16/06/2026 39,300 0.4 (1.03%) 173,687 6,858.19 0 0 38,900 44,700 33,100
15/06/2026 39,100 1.2 (3.17%) 243,942 9,480.36 0 0 37,900 43,500 32,300
12/06/2026 37,900 -0.1 (-0.26%) 52,129 1,973.87 0 0 38,000 43,700 32,300
11/06/2026 37,500 0.4 (1.08%) 191,835 7,287.93 0 0 37,100 42,600 31,600
10/06/2026 37,200 0.2 (0.54%) 48,821 1,809.85 0 0 37,000 42,500 31,500
09/06/2026 37,100 0.2 (0.54%) 68,456 2,532.71 0 0 36,900 42,400 31,400
08/06/2026 36,800 -0.8 (-2.13%) 98,210 3,623.45 0 0 37,600 43,200 32,000
05/06/2026 37,300 0.3 (0.81%) 124,347 4,669.17 0 0 37,000 42,500 31,500
04/06/2026 37,300 0.8 (2.19%) 92,528 3,422.26 0 0 36,500 41,900 31,100
03/06/2026 36,800 0.2 (0.55%) 45,172 1,650.49 0 0 36,600 42,000 31,200
02/06/2026 36,400 -0.3 (-0.82%) 67,847 2,486.05 0 0 36,700 42,200 31,200
01/06/2026 36,800 0.2 (0.55%) 62,296 2,285.93 0 0 36,600 42,000 31,200
29/05/2026 36,600 -0.5 (-1.35%) 38,854 1,423.84 0 0 37,100 42,600 31,600
28/05/2026 36,800 0.1 (0.27%) 92,564 3,432.37 0 0 36,700 42,200 31,200
27/05/2026 36,800 -0.2 (-0.54%) 37,712 1,383.67 0 0 37,000 42,500 31,500
26/05/2026 36,900 0 (0%) 48,699 1,800.77 0 0 36,900 42,400 31,400
25/05/2026 36,800 0.2 (0.55%) 46,726 1,723.46 0 0 36,600 42,000 31,200
22/05/2026 36,600 -0.7 (-1.88%) 105,803 3,873.8 0 0 37,300 42,800 31,800
21/05/2026 37,300 -0.5 (-1.32%) 40,698 1,518.86 0 0 37,800 43,400 32,200
20/05/2026 37,400 0 (0%) 337,642 12,765.55 0 0 37,400 43,000 31,800
19/05/2026 37,500 1.5 (4.17%) 370,397 13,841.26 0 0 36,000 41,400 30,600
18/05/2026 36,400 0.4 (1.11%) 85,383 3,077.7 0 0 36,000 41,400 30,600
15/05/2026 35,900 -0.1 (-0.28%) 37,451 1,348.14 0 0 36,000 41,400 30,600
14/05/2026 36,100 0.5 (1.4%) 33,958 1,222.62 0 0 35,600 40,900 30,300
13/05/2026 36,100 0.5 (1.4%) 67,531 2,405.21 0 0 35,600 40,900 30,300
12/05/2026 35,800 0 (0%) 57,624 2,053.42 0 0 35,800 41,100 30,500
11/05/2026 35,000 -1.3 (-3.58%) 104,467 3,737.18 0 0 36,300 41,700 30,900
08/05/2026 36,300 -0.4 (-1.09%) 40,911 1,484.03 0 0 36,700 42,200 31,200
07/05/2026 36,900 -0.2 (-0.54%) 166,259 6,095.65 0 0 37,100 42,600 31,600
06/05/2026 37,000 0.4 (1.09%) 71,719 2,660.57 0 0 36,600 42,000 31,200
05/05/2026 37,000 1 (2.78%) 131,437 4,804.44 2,000 61.2 36,000 41,400 30,600
04/05/2026 36,100 0 (0%) 61,906 2,227.32 0 0 36,100 41,500 30,700
29/04/2026 35,900 -0.9 (-2.45%) 62,602 2,260.79 0 0 36,800 42,300 31,300
28/04/2026 36,400 -0.7 (-1.89%) 69,602 2,564.72 0 0 37,100 42,600 31,600
24/04/2026 36,600 1.2 (3.39%) 223,102 8,286.34 0 0 35,400 40,700 30,100
23/04/2026 35,200 -0.3 (-0.85%) 221,024 7,817.89 0 0 35,500 40,800 30,200
22/04/2026 35,600 0.3 (0.85%) 99,917 3,546.75 0 0 35,300 40,500 30,100
21/04/2026 35,700 -0.2 (-0.56%) 146,760 5,186.51 0 0 35,900 41,200 30,600
20/04/2026 35,800 0 (0%) 55,091 1,979.33 0 0 35,800 41,100 30,500
17/04/2026 35,600 -0.4 (-1.11%) 59,985 2,148.21 0 0 36,000 41,400 30,600
16/04/2026 36,200 1.6 (4.62%) 322,601 11,607.97 0 0 34,600 39,700 29,500
15/04/2026 34,700 1.1 (3.27%) 153,446 5,302.78 0 0 33,600 38,600 28,600
14/04/2026 33,600 0.7 (2.13%) 72,592 2,440.74 0 0 32,900 37,800 28,000
13/04/2026 33,100 0.2 (0.61%) 39,103 1,287.13 0 0 32,900 37,800 28,000
10/04/2026 32,900 0 (0%) 131,322 4,326.55 0 0 32,900 37,800 28,000
09/04/2026 33,000 -0.3 (-0.9%) 62,870 2,071.08 0 0 33,300 38,200 28,400
08/04/2026 33,500 0.9 (2.76%) 83,960 2,796.78 0 0 32,600 37,400 27,800
07/04/2026 32,800 0.1 (0.31%) 48,306 1,576.07 0 0 32,700 37,600 27,800
06/04/2026 32,600 -0.5 (-1.51%) 37,979 1,241.74 0 0 33,100 38,000 28,200
03/04/2026 32,900 -0.9 (-2.66%) 112,831 3,733.37 0 0 33,800 38,800 28,800
02/04/2026 33,900 -0.2 (-0.59%) 51,817 1,752.37 0 0 34,100 39,200 29,000
01/04/2026 34,200 0.8 (2.4%) 144,639 4,937.1 0 0 33,400 38,400 28,400
31/03/2026 33,500 0.2 (0.6%) 83,518 2,792.94 0 0 33,300 38,200 28,400
30/03/2026 33,000 -0.7 (-2.08%) 106,363 3,546.49 0 0 33,700 38,700 28,700
27/03/2026 33,600 0.6 (1.82%) 95,095 3,207.15 0 0 33,000 37,900 28,100
26/03/2026 33,400 0.3 (0.91%) 61,086 2,015.54 0 0 33,100 38,000 28,200
25/03/2026 33,300 0.8 (2.46%) 74,438 2,460.32 0 0 32,500 37,300 27,700
24/03/2026 32,400 0.1 (0.31%) 98,462 3,196.7 0 0 32,300 37,100 27,500
23/03/2026 32,000 -1 (-3.03%) 186,751 6,029.63 0 0 33,000 37,900 28,100
20/03/2026 32,900 -0.1 (-0.3%) 63,664 2,101.61 0 0 33,000 37,900 28,100
19/03/2026 33,300 -0.3 (-0.89%) 37,028 1,221.77 0 0 33,600 38,600 28,600
18/03/2026 33,500 0.1 (0.3%) 67,183 2,255.15 0 0 33,400 38,400 28,400
17/03/2026 33,300 0.2 (0.6%) 128,635 4,296.1 0 0 33,100 38,000 28,200
16/03/2026 33,000 -0.6 (-1.79%) 158,605 5,248.84 0 0 33,600 38,600 28,600
13/03/2026 33,500 -0.1 (-0.3%) 126,949 4,266.52 0 0 33,600 38,600 28,600
12/03/2026 33,700 -0.2 (-0.59%) 89,303 3,000.85 0 0 33,900 38,900 28,900
11/03/2026 34,300 0.5 (1.48%) 167,079 5,663.39 0 0 33,800 38,800 28,800
10/03/2026 34,000 1.8 (5.59%) 334,208 11,292.16 0 0 32,200 37,000 27,400
09/03/2026 31,300 -5.2 (-14.25%) 1,123,952 36,173.03 0 0 36,500 41,900 31,100
06/03/2026 36,300 -1.3 (-3.46%) 430,863 15,745.79 0 0 37,600 43,200 32,000
05/03/2026 36,900 -1.8 (-4.65%) 409,288 15,377.16 0 0 38,700 44,500 32,900
04/03/2026 38,400 -2.1 (-5.19%) 783,956 30,360.78 0 0 40,500 46,500 34,500
03/03/2026 40,900 0.8 (2.%) 667,063 26,991.51 0 0 40,100 46,100 34,100
02/03/2026 40,500 2.6 (6.86%) 1,364,210 54,709.41 0 0 37,900 43,500 32,300
27/02/2026 38,600 1.2 (3.21%) 492,326 18,655.73 0 0 37,400 43,000 31,800
26/02/2026 37,100 -0.7 (-1.85%) 219,489 8,208.63 0 0 37,800 43,400 32,200
25/02/2026 37,900 -0.1 (-0.26%) 162,601 6,148.58 0 0 38,000 43,700 32,300
24/02/2026 38,000 0.6 (1.6%) 343,507 13,049.01 0 0 37,400 43,000 31,800
23/02/2026 37,600 1.2 (3.3%) 144,231 5,391.39 0 0 36,400 41,800 31,000

Dữ liệu lịch sử - BSC

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