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 61,000 -0.8 (-1.29%) 14,885 912.91 0 0 61,800 67,900 55,700
19/10/2026 61,800 -0.2 (-0.32%) 11,929 738.95 0 0 62,000 68,200 55,800
16/10/2026 62,000 0 (0%) 15,085 935.04 0 0 62,000 68,200 55,800
15/10/2026 62,000 0.4 (0.65%) 12,613 773.97 0 0 61,600 67,700 55,500
14/10/2026 61,600 0.3 (0.49%) 32,898 2,026.85 0 0 61,300 67,400 55,200
13/10/2026 61,300 -0.7 (-1.13%) 39,966 2,458. 0 0 62,000 68,200 55,800
12/10/2026 62,000 -1.6 (-2.52%) 46,393 2,883.25 0 0 63,600 69,900 57,300
09/10/2026 63,600 -1.3 (-2.%) 91,030 5,749.04 0 0 64,900 71,300 58,500
08/10/2026 64,900 0 (0%) 13,885 905.85 0 0 64,900 71,300 58,500
07/10/2026 64,900 -0.4 (-0.61%) 36,559 2,383.18 0 0 65,300 71,800 58,800
06/10/2026 65,300 -0.6 (-0.91%) 17,102 1,120.86 0 0 65,900 72,400 59,400
05/10/2026 65,900 0.2 (0.3%) 20,301 1,336.83 0 0 65,700 72,200 59,200
02/10/2026 65,700 -0.6 (-0.9%) 35,410 2,311.16 0 0 66,300 72,900 59,700
01/10/2026 66,300 -0.2 (-0.3%) 5,615 370.66 0 0 66,500 73,100 59,900
30/09/2026 66,500 0.2 (0.3%) 24,225 1,611.71 0 0 66,300 72,900 59,700
29/09/2026 66,300 0.7 (1.07%) 42,630 2,816.39 0 0 65,600 72,100 59,100
28/09/2026 65,600 2.2 (3.47%) 55,088 3,530.09 0 0 63,400 69,700 57,100
25/09/2026 63,400 -0.4 (-0.63%) 19,095 1,208.25 0 0 63,800 70,100 57,500
24/09/2026 63,800 0 (0%) 22,862 1,455.15 0 0 63,800 70,100 57,500
23/09/2026 63,800 -1 (-1.54%) 17,778 1,141.98 0 0 64,800 71,200 58,400
22/09/2026 64,800 0 (0%) 11,816 760.93 0 0 64,800 71,200 58,400
21/09/2026 64,800 -0.6 (-0.92%) 11,984 779.64 0 0 65,400 71,900 58,900
18/09/2026 65,400 0.6 (0.93%) 5,029 327.74 0 0 64,800 71,200 58,400
17/09/2026 64,800 0.2 (0.31%) 15,316 983.75 0 0 64,600 71,000 58,200
16/09/2026 64,600 0 (0%) 33,153 2,133.39 0 0 64,600 71,000 58,200
15/09/2026 64,600 0 (0%) 12,487 803.94 0 0 64,600 71,000 58,200
14/09/2026 64,600 -0.2 (-0.31%) 6,607 427.62 0 0 64,800 71,200 58,400
11/09/2026 64,800 -0.9 (-1.37%) 16,143 1,049.64 0 0 65,700 72,200 59,200
10/09/2026 65,700 -0.3 (-0.45%) 31,205 2,035.22 0 0 66,000 72,600 59,400
09/09/2026 66,000 -0.2 (-0.3%) 5,394 355.42 0 0 66,200 72,800 59,600
08/09/2026 66,200 0.2 (0.3%) 4,137 273.11 0 0 66,000 72,600 59,400
07/09/2026 66,000 -0.5 (-0.75%) 16,041 1,061.75 0 0 66,500 73,100 59,900
04/09/2026 66,500 0 (0%) 4,712 311.87 0 0 66,500 73,100 59,900
03/09/2026 66,500 0.5 (0.76%) 8,574 570.32 0 0 66,000 72,600 59,400
28/08/2026 66,000 -0.7 (-1.05%) 40,623 2,697.06 0 0 66,700 73,300 60,100
27/08/2026 66,700 0.3 (0.45%) 16,381 1,090.45 0 0 66,400 73,000 59,800
26/08/2026 66,400 -0.2 (-0.3%) 25,443 1,695.18 0 0 66,600 73,200 60,000
25/08/2026 66,600 -0.1 (-0.15%) 11,724 782.48 0 0 66,700 73,300 60,100
24/08/2026 66,700 -0.3 (-0.45%) 45,555 3,051.57 0 0 67,000 73,700 60,300
21/08/2026 67,000 0 (0%) 10,904 731.73 0 0 67,000 73,700 60,300
20/08/2026 67,000 -0.1 (-0.15%) 8,545 572.9 0 0 67,100 73,800 60,400
19/08/2026 67,100 -0.2 (-0.3%) 3,574 240.13 0 0 67,300 74,000 60,600
18/08/2026 67,300 0.3 (0.45%) 8,822 593.75 280,000 18,648 67,000 73,700 60,300
17/08/2026 67,000 0 (0%) 6,614 444.7 0 0 67,000 73,700 60,300
14/08/2026 67,000 0.4 (0.6%) 29,276 1,960.01 280,000 18,704 66,600 73,200 60,000
13/08/2026 66,600 -1.4 (-2.06%) 26,308 1,777.75 0 0 68,000 74,800 61,200
12/08/2026 68,000 -0.8 (-1.16%) 11,789 803.03 280,000 18,424 68,800 75,600 62,000
11/08/2026 68,800 0.4 (0.58%) 16,206 1,113.51 0 0 68,400 75,200 61,600
10/08/2026 68,400 2.9 (4.43%) 37,667 2,562. 280,000 18,480 65,500 72,000 59,000
07/08/2026 65,500 0.5 (0.77%) 21,950 1,435.64 0 0 65,000 71,500 58,500
06/08/2026 73,800 0.4 (0.54%) 26,990 1,996.91 0 0 73,400 80,700 66,100
05/08/2026 73,400 -0.4 (-0.54%) 7,464 551.31 280,000 19,768 73,800 81,100 66,500
04/08/2026 73,800 1.8 (2.5%) 25,861 1,897.94 0 0 72,000 79,200 64,800
03/08/2026 72,000 1.2 (1.69%) 11,713 840.27 280,000 19,852 70,800 77,800 63,800
31/07/2026 70,800 -0.2 (-0.28%) 24,699 1,742.52 0 0 71,000 78,100 63,900
30/07/2026 71,000 0 (0%) 13,225 935.4 0 0 71,000 78,100 63,900
29/07/2026 71,000 1 (1.43%) 8,072 569.34 0 0 70,000 77,000 63,000
28/07/2026 70,000 0 (0%) 27,081 1,899.76 0 0 70,000 77,000 63,000
27/07/2026 70,000 -0.7 (-0.99%) 14,140 1,002.3 0 0 70,700 77,700 63,700
24/07/2026 70,700 -1.5 (-2.08%) 6,055 429.17 0 0 72,200 79,400 65,000
23/07/2026 72,200 0.7 (0.98%) 22,309 1,605.87 0 0 71,500 78,600 64,400
22/07/2026 71,500 -2.5 (-3.38%) 83,809 5,938.14 0 0 74,000 81,400 66,600
21/07/2026 74,000 -0.4 (-0.54%) 24,900 1,836.43 0 0 74,400 81,800 67,000
20/07/2026 74,400 -0.2 (-0.27%) 18,890 1,406.79 0 0 74,600 82,000 67,200
17/07/2026 74,600 0.2 (0.27%) 5,923 442.19 0 0 74,400 81,800 67,000
16/07/2026 74,400 1.1 (1.5%) 33,116 2,460.64 0 0 73,300 80,600 66,000
15/07/2026 73,300 -0.3 (-0.41%) 16,458 1,202.69 0 0 73,600 80,900 66,300
14/07/2026 73,600 0 (0%) 4,699 345.86 0 0 73,600 80,900 66,300
13/07/2026 73,600 -0.7 (-0.94%) 12,436 913.33 0 0 74,300 81,700 66,900
10/07/2026 74,300 1.4 (1.92%) 10,294 764.14 0 0 72,900 80,100 65,700
09/07/2026 72,900 -0.6 (-0.82%) 8,752 641.72 0 0 73,500 80,800 66,200
08/07/2026 73,500 0.7 (0.96%) 5,183 379.94 0 0 72,800 80,000 65,600
07/07/2026 72,800 -0.2 (-0.27%) 10,619 773.89 0 0 73,000 80,300 65,700
06/07/2026 73,000 -0.5 (-0.68%) 25,768 1,886.15 0 0 73,500 80,800 66,200
03/07/2026 73,500 -1.5 (-2%) 87,851 6,476.13 0 0 75,000 82,500 67,500
02/07/2026 75,000 0.8 (1.08%) 50,673 3,776.78 0 0 74,200 81,600 66,800
01/07/2026 74,200 -0.3 (-0.4%) 22,558 1,680.21 0 0 74,500 81,900 67,100
30/06/2026 74,500 0 (0%) 10,788 803.68 0 0 74,500 81,900 67,100
29/06/2026 74,500 0.2 (0.27%) 9,255 690.54 0 0 74,300 81,700 66,900
26/06/2026 74,300 0 (0%) 10,003 750.73 0 0 74,300 81,700 66,900
25/06/2026 74,300 0.7 (0.95%) 32,307 2,394.66 0 0 73,600 80,900 66,300
24/06/2026 73,600 -1.6 (-2.13%) 38,857 2,878.66 0 0 75,200 82,700 67,700
23/06/2026 75,200 -1.5 (-1.96%) 35,025 2,659.96 0 0 76,700 84,300 69,100
22/06/2026 76,700 -0.3 (-0.39%) 14,020 1,077.37 0 0 77,000 84,700 69,300
19/06/2026 77,000 -0.4 (-0.52%) 23,294 1,793.51 0 0 77,400 85,100 69,700
18/06/2026 77,400 0 (0%) 22,824 1,762.56 0 0 77,400 85,100 69,700
17/06/2026 77,400 -0.4 (-0.51%) 57,007 4,419.1 0 0 77,800 85,500 70,100
16/06/2026 77,800 0.1 (0.13%) 8,768 679.4 0 0 77,700 85,400 70,000
15/06/2026 77,700 -0.3 (-0.38%) 21,773 1,689.8 0 0 78,000 85,800 70,200
12/06/2026 78,000 0 (0%) 86,523 6,748.61 0 0 78,000 85,800 70,200
11/06/2026 78,000 0 (0%) 125,139 9,749.39 0 0 78,000 85,800 70,200
10/06/2026 78,000 0.5 (0.65%) 21,373 1,668.09 0 0 77,500 85,200 69,800
09/06/2026 77,500 -0.2 (-0.26%) 10,522 812.9 0 0 77,700 85,400 70,000
08/06/2026 77,700 -0.8 (-1.02%) 3,284 254.63 0 0 78,500 86,300 70,700
05/06/2026 78,500 0.8 (1.03%) 53,886 4,178.66 0 0 77,700 85,400 70,000
04/06/2026 77,700 0.1 (0.13%) 6,231 482.17 0 0 77,600 85,300 69,900
03/06/2026 77,600 -0.1 (-0.13%) 15,615 1,205.75 0 0 77,700 85,400 70,000
02/06/2026 77,700 0.2 (0.26%) 9,259 717.61 0 0 77,500 85,200 69,800
01/06/2026 77,500 -0.7 (-0.9%) 4,668 362.95 0 0 78,200 86,000 70,400
29/05/2026 78,200 0.2 (0.26%) 3,314 259.54 0 0 78,000 85,800 70,200
28/05/2026 78,000 -0.7 (-0.89%) 11,980 932.06 280,000 21,811.16 78,700 86,500 70,900
27/05/2026 78,700 1.2 (1.55%) 2,228 175.08 0 0 77,500 85,200 69,800
26/05/2026 77,500 -0.5 (-0.64%) 46,404 3,612.17 280,000 21,868 78,000 85,800 70,200
25/05/2026 78,000 -0.5 (-0.64%) 64,048 5,028.5 0 0 78,500 86,300 70,700
22/05/2026 78,500 0 (0%) 40,503 3,213.99 0 0 78,500 86,300 70,700
21/05/2026 78,500 0.8 (1.03%) 24,452 1,916.65 0 0 77,700 85,400 70,000
20/05/2026 77,700 -2.8 (-3.48%) 66,461 5,198.61 0 0 80,500 88,500 72,500
19/05/2026 80,500 -0.5 (-0.62%) 27,992 2,265.92 0 0 81,000 89,100 72,900
18/05/2026 81,000 1.7 (2.14%) 59,011 4,760.1 0 0 79,300 87,200 71,400
15/05/2026 79,300 -0.7 (-0.88%) 80,334 6,391.93 0 0 80,000 88,000 72,000
14/05/2026 80,000 0.2 (0.25%) 61,808 4,934.19 0 0 79,800 87,700 71,900
13/05/2026 79,800 0 (0%) 33,435 2,672.74 0 0 79,800 87,700 71,900
12/05/2026 79,800 0.3 (0.38%) 142,368 11,379.38 0 0 79,500 87,400 71,600
11/05/2026 79,500 0.5 (0.63%) 17,158 1,363.52 0 0 79,000 86,900 71,100
08/05/2026 79,000 0.7 (0.89%) 232,745 18,601.09 0 0 78,300 86,100 70,500
07/05/2026 78,300 0 (0%) 36,728 2,874.4 0 0 78,300 86,100 70,500
06/05/2026 78,300 0.3 (0.38%) 46,298 3,619.85 0 0 78,000 85,800 70,200
05/05/2026 78,000 -0.4 (-0.51%) 15,987 1,247.49 0 0 78,400 86,200 70,600
04/05/2026 78,400 1.4 (1.82%) 47,255 3,690.99 0 0 77,000 84,700 69,300
29/04/2026 77,000 2.3 (3.08%) 110,985 8,576.62 0 0 74,700 82,100 67,300
28/04/2026 74,700 -0.1 (-0.13%) 12,793 962.27 0 0 74,800 82,200 67,400
24/04/2026 74,800 -2.2 (-2.86%) 53,506 4,027.18 0 0 77,000 84,700 69,300
23/04/2026 77,000 0.2 (0.26%) 15,549 1,189.8 0 0 76,800 84,400 69,200
22/04/2026 76,800 -0.2 (-0.26%) 26,029 1,989.99 0 0 77,000 84,700 69,300
21/04/2026 77,000 -1 (-1.28%) 61,612 4,758.57 0 0 78,000 85,800 70,200
20/04/2026 78,000 0.1 (0.13%) 33,519 2,617.03 0 0 77,900 85,600 70,200

Dữ liệu lịch sử - BSC

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