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
20/10/2026 32,550 0.3 (0.93%) 205,600 6,658.72 0 0 32,250 34,500 30,000
19/10/2026 32,250 0.25 (0.78%) 324,900 10,520.11 0 0 32,000 34,200 29,800
16/10/2026 32,000 0.2 (0.63%) 251,200 8,023.41 0 0 31,800 34,000 29,600
15/10/2026 31,800 -0.4 (-1.24%) 316,000 10,115.03 0 0 32,200 34,450 29,950
14/10/2026 32,200 -0.6 (-1.83%) 340,900 11,021.42 0 0 32,800 35,050 30,550
13/10/2026 32,800 -0.05 (-0.15%) 223,700 7,360.3 0 0 32,850 35,100 30,600
12/10/2026 32,850 -0.05 (-0.15%) 355,800 11,786.08 0 0 32,900 35,200 30,600
09/10/2026 32,900 -0.4 (-1.2%) 480,300 15,884.23 0 0 33,300 35,600 31,000
08/10/2026 33,300 -0.2 (-0.6%) 589,400 19,781.47 0 0 33,500 35,800 31,200
07/10/2026 33,500 0.65 (1.98%) 511,700 17,025.05 0 0 32,850 35,100 30,600
06/10/2026 32,850 -0.05 (-0.15%) 716,700 23,332.81 0 0 32,900 35,200 30,600
05/10/2026 32,900 -0.3 (-0.9%) 573,900 18,906.32 0 0 33,200 35,500 30,900
02/10/2026 33,200 -0.65 (-1.92%) 913,600 30,835.49 0 0 33,850 36,200 31,500
01/10/2026 33,850 0.3 (0.89%) 843,200 28,634.19 0 0 33,550 35,850 31,250
30/09/2026 33,550 0.85 (2.6%) 965,000 32,582.77 1,514,700 52,938.77 32,700 34,950 30,450
29/09/2026 32,700 0.8 (2.51%) 746,300 24,140.54 0 0 31,900 34,100 29,700
28/09/2026 31,900 -0.55 (-1.69%) 381,900 12,299.75 0 0 32,450 34,700 30,200
25/09/2026 32,450 0.45 (1.41%) 315,600 10,243.87 0 0 32,000 34,200 29,800
24/09/2026 32,000 0.35 (1.11%) 456,200 14,642.79 0 0 31,650 33,850 29,450
23/09/2026 31,650 0 (0%) 428,300 13,634.52 0 0 31,650 33,850 29,450
22/09/2026 31,650 -0.05 (-0.16%) 182,800 5,800.96 0 0 31,700 33,900 29,500
21/09/2026 31,700 0.15 (0.48%) 231,900 7,368.84 0 0 31,550 33,750 29,350
18/09/2026 31,550 -0.15 (-0.47%) 214,200 6,779.35 0 0 31,700 33,900 29,500
17/09/2026 31,700 -0.05 (-0.16%) 156,800 4,971.13 0 0 31,750 33,950 29,550
16/09/2026 31,750 0.35 (1.11%) 326,600 10,418.36 0 0 31,400 33,550 29,250
15/09/2026 31,400 0.3 (0.96%) 558,300 17,524.82 0 0 31,100 33,250 28,950
14/09/2026 31,100 -1.7 (-5.18%) 800,300 25,617.8 0 0 32,800 35,050 30,550
11/09/2026 32,800 0 (0%) 878,700 29,067.55 0 0 32,800 35,050 30,550
10/09/2026 60,400 -1 (-1.63%) 538,900 32,789.08 0 0 61,400 65,600 57,200
09/09/2026 61,400 -0.6 (-0.97%) 413,000 25,493.69 0 0 62,000 66,300 57,700
08/09/2026 62,000 0.1 (0.16%) 334,400 20,668.29 0 0 61,900 66,200 57,600
07/09/2026 61,900 0.1 (0.16%) 791,000 49,305.78 0 0 61,800 66,100 57,500
04/09/2026 61,800 0.5 (0.82%) 317,700 19,566.7 0 0 61,300 65,500 57,100
03/09/2026 61,300 -0.4 (-0.65%) 542,800 33,478.58 0 0 61,700 66,000 57,400
28/08/2026 61,700 0 (0%) 304,600 18,864.43 844,700 55,750.2 61,700 66,000 57,400
27/08/2026 61,700 0.2 (0.33%) 372,200 22,995.38 0 0 61,500 65,800 57,200
26/08/2026 61,500 0.6 (0.99%) 718,500 44,435.9 0 0 60,900 65,100 56,700
25/08/2026 60,900 0.1 (0.16%) 514,100 31,330.06 0 0 60,800 65,000 56,600
24/08/2026 60,800 -0.4 (-0.65%) 537,300 32,705.09 0 0 61,200 65,400 57,000
21/08/2026 61,200 1.2 (2%) 310,900 18,901.96 670,000 37,520 60,000 64,200 55,800
20/08/2026 60,000 0 (0%) 99,500 5,975.41 0 0 60,000 64,200 55,800
19/08/2026 60,000 -0.6 (-0.99%) 540,400 32,311.55 0 0 60,600 64,800 56,400
18/08/2026 60,600 -0.7 (-1.14%) 172,000 10,468.53 0 0 61,300 65,500 57,100
17/08/2026 61,300 3 (5.15%) 754,700 46,123.37 0 0 58,300 62,300 54,300
14/08/2026 58,300 -0.7 (-1.19%) 221,800 12,981.91 0 0 59,000 63,100 54,900
13/08/2026 59,000 0.5 (0.85%) 220,800 13,048.54 0 0 58,500 62,500 54,500
12/08/2026 58,500 -0.2 (-0.34%) 200,700 11,772.61 0 0 58,700 62,800 54,600
11/08/2026 58,700 -1.1 (-1.84%) 248,500 14,680.22 0 0 59,800 63,900 55,700
10/08/2026 59,800 1.2 (2.05%) 172,200 10,231.32 0 0 58,600 62,700 54,500
07/08/2026 58,600 0.7 (1.21%) 571,400 33,788.8 0 0 57,900 61,900 53,900
06/08/2026 57,900 -0.3 (-0.52%) 128,400 7,423.43 0 0 58,200 62,200 54,200
05/08/2026 58,200 -1.6 (-2.68%) 388,400 22,814.36 0 0 59,800 63,900 55,700
04/08/2026 59,800 0.3 (0.5%) 227,100 13,546.2 0 0 59,500 63,600 55,400
03/08/2026 59,500 2.7 (4.75%) 550,500 32,149.09 0 0 56,800 60,700 52,900
31/07/2026 56,800 -0.4 (-0.7%) 209,400 11,897.33 0 0 57,200 61,200 53,200
30/07/2026 57,200 1.1 (1.96%) 221,300 12,587.1 0 0 56,100 60,000 52,200
29/07/2026 56,100 1.1 (2%) 129,100 7,201.6 0 0 55,000 58,800 51,200
28/07/2026 55,000 -2 (-3.51%) 731,000 40,741.25 0 0 57,000 60,900 53,100
27/07/2026 57,000 1.8 (3.26%) 489,600 27,765.7 0 0 55,200 59,000 51,400
24/07/2026 55,200 -1.8 (-3.16%) 253,800 14,115.56 0 0 57,000 60,900 53,100
23/07/2026 57,000 -0.8 (-1.38%) 569,100 32,076.98 0 0 57,800 61,800 53,800
22/07/2026 57,800 -0.6 (-1.03%) 305,800 17,672.13 0 0 58,400 62,400 54,400
21/07/2026 58,400 -0.1 (-0.17%) 274,600 16,133.67 0 0 58,500 62,500 54,500
20/07/2026 58,500 -2.4 (-3.94%) 636,600 37,803.42 20,000 1,210 60,900 65,100 56,700
17/07/2026 60,900 -0.7 (-1.14%) 262,700 15,971.94 844,700 54,905.5 61,600 65,900 57,300
16/07/2026 61,600 -0.3 (-0.48%) 341,500 20,815.73 0 0 61,900 66,200 57,600
15/07/2026 61,900 -1 (-1.59%) 159,400 9,850.99 0 0 62,900 67,300 58,500
14/07/2026 62,900 1.3 (2.11%) 228,200 14,207.9 0 0 61,600 65,900 57,300
13/07/2026 61,600 -1.6 (-2.53%) 211,700 13,177.5 0 0 63,200 67,600 58,800
10/07/2026 63,200 -0.6 (-0.94%) 110,600 7,031.55 0 0 63,800 68,200 59,400
09/07/2026 63,800 0 (0%) 230,800 14,821.02 0 0 63,800 68,200 59,400
08/07/2026 63,800 -0.1 (-0.16%) 106,100 6,740.54 0 0 63,900 68,300 59,500
07/07/2026 63,900 1 (1.59%) 318,300 20,106.85 0 0 62,900 67,300 58,500
06/07/2026 62,900 -0.9 (-1.41%) 286,000 18,148.72 0 0 63,800 68,200 59,400
03/07/2026 63,800 -1.3 (-2.%) 358,600 23,044.72 0 0 65,100 69,600 60,600
02/07/2026 65,100 1.6 (2.52%) 525,900 34,293.96 0 0 63,500 67,900 59,100
01/07/2026 63,500 0.5 (0.79%) 191,100 12,077.04 0 0 63,000 67,400 58,600
30/06/2026 63,000 1 (1.61%) 351,900 22,160.67 0 0 62,000 66,300 57,700
29/06/2026 62,000 1.2 (1.97%) 189,800 11,651.43 0 0 60,800 65,000 56,600
26/06/2026 60,800 -1.2 (-1.94%) 475,100 29,056.73 0 0 62,000 66,300 57,700
25/06/2026 62,000 -1.6 (-2.52%) 539,200 33,763.03 0 0 63,600 68,000 59,200
24/06/2026 63,600 -0.4 (-0.63%) 218,000 13,872.72 0 0 64,000 68,400 59,600
23/06/2026 64,000 -0.2 (-0.31%) 224,900 14,496.25 0 0 64,200 68,600 59,800
22/06/2026 64,200 -0.8 (-1.23%) 368,900 23,822.17 0 0 65,000 69,500 60,500
19/06/2026 65,000 -0.1 (-0.15%) 252,400 16,287.14 0 0 65,100 69,600 60,600
18/06/2026 65,100 0.2 (0.31%) 352,400 22,969.69 0 0 64,900 69,400 60,400
17/06/2026 64,900 0.3 (0.46%) 242,500 15,727.36 0 0 64,600 69,100 60,100
16/06/2026 64,600 0.4 (0.62%) 558,300 36,182.04 0 0 64,200 68,600 59,800
15/06/2026 64,200 0.6 (0.94%) 281,400 18,028.96 0 0 63,600 68,000 59,200
12/06/2026 63,600 -0.9 (-1.4%) 150,700 9,674.57 0 0 64,500 69,000 60,000
11/06/2026 64,500 0.6 (0.94%) 232,200 14,975.33 0 0 63,900 68,300 59,500
10/06/2026 63,900 0.9 (1.43%) 153,400 9,733.02 0 0 63,000 67,400 58,600
09/06/2026 63,000 -0.2 (-0.32%) 321,700 20,145.55 80,000 5,024.96 63,200 67,600 58,800
08/06/2026 63,200 -1.3 (-2.02%) 670,200 42,791.71 0 0 64,500 69,000 60,000
05/06/2026 64,500 -1.7 (-2.57%) 1,048,600 68,435.29 0 0 66,200 70,800 61,600
04/06/2026 66,200 -1 (-1.49%) 772,800 51,719.12 0 0 67,200 71,900 62,500
03/06/2026 67,200 -1.3 (-1.9%) 552,100 37,621.85 0 0 68,500 73,200 63,800
02/06/2026 68,500 0.7 (1.03%) 323,200 22,086.36 0 0 67,800 72,500 63,100
01/06/2026 67,800 0.5 (0.74%) 374,100 25,591.17 0 0 67,300 72,000 62,600
29/05/2026 67,300 0.1 (0.15%) 166,100 11,218.1 0 0 67,200 71,900 62,500
28/05/2026 67,200 -0.3 (-0.44%) 809,500 55,751.32 0 0 67,500 72,200 62,800
27/05/2026 67,500 -0.6 (-0.88%) 226,900 15,334.8 0 0 68,100 72,800 63,400
26/05/2026 68,100 1.8 (2.71%) 353,400 23,789.8 0 0 66,300 70,900 61,700
25/05/2026 66,300 -0.7 (-1.04%) 390,400 25,994.22 0 0 67,000 71,600 62,400
22/05/2026 67,000 -2.5 (-3.6%) 725,700 49,531.48 0 0 69,500 74,300 64,700
21/05/2026 69,500 -0.4 (-0.57%) 1,857,700 132,742.38 0 0 69,900 74,700 65,100
20/05/2026 69,900 4.5 (6.88%) 1,899,100 124,245.96 0 0 65,400 69,900 60,900
19/05/2026 65,400 -4.9 (-6.97%) 1,016,100 67,991.02 0 0 70,300 75,200 65,400
18/05/2026 70,300 -1 (-1.4%) 465,700 32,892.34 0 0 71,300 76,200 66,400
15/05/2026 71,300 4.6 (6.9%) 1,928,400 135,325.22 0 0 66,700 71,300 62,100
14/05/2026 66,700 0.9 (1.37%) 320,200 21,338.49 0 0 65,800 70,400 61,200
13/05/2026 65,800 1 (1.54%) 705,100 46,957.92 196,000 13,005.97 64,800 69,300 60,300
12/05/2026 64,800 2.1 (3.35%) 353,300 22,563.38 0 0 62,700 67,000 58,400
11/05/2026 62,700 -1.2 (-1.88%) 206,700 13,073.41 0 0 63,900 68,300 59,500
08/05/2026 63,900 -0.8 (-1.24%) 217,600 14,000.87 0 0 64,700 69,200 60,200
07/05/2026 64,700 0.5 (0.78%) 580,200 37,762.04 0 0 64,200 68,600 59,800
06/05/2026 64,200 0.4 (0.63%) 271,900 17,372.34 0 0 63,800 68,200 59,400
05/05/2026 63,800 -0.2 (-0.31%) 183,000 11,617.87 0 0 64,000 68,400 59,600
04/05/2026 64,000 2.6 (4.23%) 620,800 39,185.7 0 0 61,400 65,600 57,200
29/04/2026 61,400 0.2 (0.33%) 126,700 7,762.46 0 0 61,200 65,400 57,000
28/04/2026 61,200 0.5 (0.82%) 88,800 5,483.58 0 0 60,700 64,900 56,500
24/04/2026 60,700 0 (0%) 70,800 4,304 0 0 60,700 64,900 56,500
23/04/2026 60,700 -0.8 (-1.3%) 181,200 10,947.3 0 0 61,500 65,800 57,200
22/04/2026 61,500 -0.5 (-0.81%) 143,700 8,823.54 0 0 62,000 66,300 57,700
21/04/2026 62,000 0 (0%) 181,500 11,320.58 0 0 62,000 66,300 57,700
20/04/2026 62,000 0.1 (0.16%) 121,700 7,534.94 0 0 61,900 66,200 57,600

Dữ liệu lịch sử - BSC

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