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
16/10/2026 50,900 1 (2.%) 213,676 10,839.89 0 0 49,900 57,300 42,500
15/10/2026 49,900 -0.5 (-0.99%) 35,218 1,756.27 0 0 50,400 57,900 42,900
14/10/2026 50,300 0.5 (1.%) 76,118 3,836.98 0 0 49,800 57,200 42,400
13/10/2026 49,300 -1.5 (-2.95%) 250,052 12,448.42 0 0 50,800 58,400 43,200
12/10/2026 50,900 -0.3 (-0.59%) 78,090 3,968.29 0 0 51,200 58,800 43,600
09/10/2026 51,800 -0.2 (-0.38%) 462,225 23,658.03 0 0 52,000 59,800 44,200
08/10/2026 52,200 -0.3 (-0.57%) 417,879 21,732.4 0 0 52,500 60,300 44,700
07/10/2026 52,900 0.7 (1.34%) 452,985 23,778.64 7,210 320.12 52,200 60,000 44,400
06/10/2026 53,000 1 (1.92%) 403,806 21,062.15 0 0 52,000 59,800 44,200
05/10/2026 51,700 -0.8 (-1.52%) 168,730 8,771.65 0 0 52,500 60,300 44,700
02/10/2026 53,100 1 (1.92%) 671,959 35,273.38 0 0 52,100 59,900 44,300
01/10/2026 51,800 0.8 (1.57%) 582,128 30,326.61 0 0 51,000 58,600 43,400
30/09/2026 51,200 0.7 (1.39%) 456,597 23,267.84 0 0 50,500 58,000 43,000
29/09/2026 50,500 0.3 (0.6%) 224,001 11,309.28 0 0 50,200 57,700 42,700
28/09/2026 50,300 0.6 (1.21%) 367,916 18,462.12 0 0 49,700 57,100 42,300
25/09/2026 49,800 0.1 (0.2%) 162,008 8,059.2 0 0 49,700 57,100 42,300
24/09/2026 49,700 0.2 (0.4%) 202,833 10,072.32 0 0 49,500 56,900 42,100
23/09/2026 49,600 0 (0%) 188,773 9,352.46 0 0 49,600 57,000 42,200
22/09/2026 49,500 0 (0%) 130,452 6,468.76 0 0 49,500 56,900 42,100
21/09/2026 49,600 -0.1 (-0.2%) 146,050 7,230.41 0 0 49,700 57,100 42,300
18/09/2026 49,800 -0.4 (-0.8%) 73,356 3,646.51 0 0 50,200 57,700 42,700
17/09/2026 50,100 -0.1 (-0.2%) 197,050 9,883.55 0 0 50,200 57,700 42,700
16/09/2026 50,200 0.2 (0.4%) 384,742 19,295.1 0 0 50,000 57,500 42,500
15/09/2026 49,900 0.1 (0.2%) 328,774 16,422.97 0 0 49,800 57,200 42,400
14/09/2026 49,800 0.6 (1.22%) 718,247 35,753.22 0 0 49,200 56,500 41,900
11/09/2026 49,500 0.6 (1.23%) 478,794 23,546.57 0 0 48,900 56,200 41,600
10/09/2026 49,000 0.1 (0.2%) 95,940 4,686.88 0 0 48,900 56,200 41,600
09/09/2026 49,100 0 (0%) 174,043 8,510.98 0 0 49,100 56,400 41,800
08/09/2026 49,200 0 (0%) 147,726 7,249.49 0 0 49,200 56,500 41,900
07/09/2026 49,200 0.3 (0.61%) 467,238 23,004.25 0 0 48,900 56,200 41,600
04/09/2026 48,900 0.9 (1.88%) 421,739 20,633.43 0 0 48,000 55,200 40,800
03/09/2026 48,500 1.1 (2.32%) 419,027 20,125.35 0 0 47,400 54,500 40,300
28/08/2026 47,300 0.4 (0.85%) 225,825 10,702.7 0 0 46,900 53,900 39,900
27/08/2026 46,800 0 (0%) 183,726 8,621.06 0 0 46,800 53,800 39,800
26/08/2026 46,700 -0.2 (-0.43%) 165,680 7,747.78 0 0 46,900 53,900 39,900
25/08/2026 46,800 0.3 (0.65%) 380,044 17,817.34 0 0 46,500 53,400 39,600
24/08/2026 46,600 0 (0%) 195,930 9,119.47 0 0 46,600 53,500 39,700
21/08/2026 46,500 0.5 (1.09%) 205,343 9,572.43 0 0 46,000 52,900 39,100
20/08/2026 46,000 0.4 (0.88%) 307,044 14,123.8 0 0 45,600 52,400 38,800
19/08/2026 45,600 0.1 (0.22%) 174,739 7,960.5 0 0 45,500 52,300 38,700
18/08/2026 45,400 -0.2 (-0.44%) 241,318 10,982.12 0 0 45,600 52,400 38,800
17/08/2026 46,600 -0.1 (-0.21%) 111,734 5,205.94 0 0 46,700 53,700 39,700
14/08/2026 46,600 -0.2 (-0.43%) 74,182 3,465.76 0 0 46,800 53,800 39,800
13/08/2026 46,900 0 (0%) 124,878 5,847.91 0 0 46,900 53,900 39,900
12/08/2026 46,900 0 (0%) 105,226 4,932.74 0 0 46,900 53,900 39,900
11/08/2026 46,700 -0.3 (-0.64%) 154,772 7,256.46 0 0 47,000 54,000 40,000
10/08/2026 47,000 0 (0%) 218,650 10,285.93 0 0 47,000 54,000 40,000
07/08/2026 47,000 0 (0%) 178,470 8,389.67 20,620 824.8 47,000 54,000 40,000
06/08/2026 47,300 0.2 (0.42%) 38,709 1,820.43 0 0 47,100 54,100 40,100
05/08/2026 46,900 -0.1 (-0.21%) 50,015 2,354.12 0 0 47,000 54,000 40,000
04/08/2026 47,200 0.3 (0.64%) 26,883 1,264.05 0 0 46,900 53,900 39,900
03/08/2026 46,900 -0.2 (-0.42%) 168,457 7,899.87 0 0 47,100 54,100 40,100
31/07/2026 47,200 -0.2 (-0.42%) 186,042 8,764.59 0 0 47,400 54,500 40,300
30/07/2026 47,400 0 (0%) 21,227 1,005.55 0 0 47,400 54,500 40,300
29/07/2026 47,400 -0.1 (-0.21%) 215,517 10,211.66 0 0 47,500 54,600 40,400
28/07/2026 47,400 -0.2 (-0.42%) 78,737 3,740.15 0 0 47,600 54,700 40,500
27/07/2026 47,600 -0.1 (-0.21%) 121,879 5,805.13 0 0 47,700 54,800 40,600
24/07/2026 47,600 0 (0%) 136,401 6,512.91 0 0 47,600 54,700 40,500
23/07/2026 47,800 -0.2 (-0.42%) 142,524 6,785.27 0 0 48,000 55,200 40,800
22/07/2026 47,900 -0.4 (-0.83%) 110,267 5,295.77 0 0 48,300 55,500 41,100
21/07/2026 48,200 -0.1 (-0.21%) 51,606 2,492.13 20,000 822 48,300 55,500 41,100
20/07/2026 48,400 -0.1 (-0.21%) 107,650 5,201.56 0 0 48,500 55,700 41,300
17/07/2026 48,500 0 (0%) 26,445 1,282.96 0 0 48,500 55,700 41,300
16/07/2026 48,600 0 (0%) 63,077 3,061.58 0 0 48,600 55,800 41,400
15/07/2026 48,700 0.1 (0.21%) 107,636 5,233.44 0 0 48,600 55,800 41,400
14/07/2026 48,600 0 (0%) 77,847 3,779.87 0 0 48,600 55,800 41,400
13/07/2026 48,500 -0.1 (-0.21%) 87,265 4,242. 0 0 48,600 55,800 41,400
10/07/2026 48,500 -0.8 (-1.62%) 220,820 10,736.92 0 0 49,300 56,600 42,000
09/07/2026 48,900 0 (0%) 491,375 24,225.96 0 0 48,900 56,200 41,600
08/07/2026 49,100 0.1 (0.2%) 21,305 1,042.51 0 0 49,000 56,300 41,700
07/07/2026 49,000 -0.4 (-0.81%) 76,654 3,754.59 0 0 49,400 56,800 42,000
06/07/2026 49,100 0 (0%) 508,742 25,155.88 0 0 49,100 56,400 41,800
03/07/2026 48,900 -0.3 (-0.61%) 83,652 4,103.31 0 0 49,200 56,500 41,900
02/07/2026 49,100 0.2 (0.41%) 84,718 4,166.75 0 0 48,900 56,200 41,600
01/07/2026 49,100 0.1 (0.2%) 53,994 2,641.37 0 0 49,000 56,300 41,700
30/06/2026 48,900 -0.3 (-0.61%) 114,892 5,635.26 0 0 49,200 56,500 41,900
29/06/2026 49,000 -0.2 (-0.41%) 41,570 2,045.72 0 0 49,200 56,500 41,900
26/06/2026 49,200 0.3 (0.61%) 186,338 9,164.15 0 0 48,900 56,200 41,600
25/06/2026 49,100 0.6 (1.24%) 249,113 12,190.52 0 0 48,500 55,700 41,300
24/06/2026 48,500 0 (0%) 101,324 4,913.07 0 0 48,500 55,700 41,300
23/06/2026 48,600 0.1 (0.21%) 39,512 1,916.98 0 0 48,500 55,700 41,300
22/06/2026 48,500 0 (0%) 112,288 5,445.7 0 0 48,500 55,700 41,300
19/06/2026 48,600 -0.1 (-0.21%) 50,077 2,430.93 0 0 48,700 56,000 41,400
18/06/2026 49,000 0.7 (1.45%) 122,312 5,958.63 26,100 1,289.34 48,300 55,500 41,100
17/06/2026 48,300 0 (0%) 30,875 1,491.12 0 0 48,300 55,500 41,100
16/06/2026 48,300 -0.1 (-0.21%) 25,779 1,245.26 0 0 48,400 55,600 41,200
15/06/2026 48,500 0.3 (0.62%) 31,600 1,528.05 0 0 48,200 55,400 41,000
12/06/2026 48,200 -0.3 (-0.62%) 36,731 1,772.14 0 0 48,500 55,700 41,300
11/06/2026 48,400 -0.5 (-1.02%) 25,969 1,260.76 0 0 48,900 56,200 41,600
10/06/2026 48,900 0.9 (1.88%) 260,804 12,749. 0 0 48,000 55,200 40,800
09/06/2026 48,200 0.6 (1.26%) 45,742 2,195.38 0 0 47,600 54,700 40,500
08/06/2026 48,000 0.5 (1.05%) 153,932 7,331.47 0 0 47,500 54,600 40,400
05/06/2026 47,500 0.2 (0.42%) 167,055 7,934.42 0 0 47,300 54,300 40,300
04/06/2026 47,400 0 (0%) 53,786 2,544.79 0 0 47,400 54,500 40,300
03/06/2026 47,500 -0.1 (-0.21%) 69,659 3,299.18 0 0 47,600 54,700 40,500
02/06/2026 47,400 0 (0%) 114,263 5,433.31 0 0 47,400 54,500 40,300
01/06/2026 47,600 -0.3 (-0.63%) 35,963 1,704.45 0 0 47,900 55,000 40,800
29/05/2026 47,600 -0.9 (-1.86%) 90,242 4,321.32 0 0 48,500 55,700 41,300
28/05/2026 48,500 -0.3 (-0.61%) 16,099 781.37 0 0 48,800 56,100 41,500
27/05/2026 48,800 -0.1 (-0.2%) 10,637 518.46 0 0 48,900 56,200 41,600
26/05/2026 48,700 -0.1 (-0.2%) 58,467 2,856.25 300,000 14,760 48,800 56,100 41,500
25/05/2026 48,900 0.3 (0.62%) 139,029 6,789.85 0 0 48,600 55,800 41,400
22/05/2026 48,600 0 (0%) 42,451 2,061.62 0 0 48,600 55,800 41,400
21/05/2026 48,700 0.3 (0.62%) 88,818 4,312.68 0 0 48,400 55,600 41,200
20/05/2026 48,500 -0.3 (-0.61%) 122,748 5,940.47 0 0 48,800 56,100 41,500
19/05/2026 48,700 0 (0%) 123,712 6,033.68 2,000 82.8 48,700 56,000 41,400
18/05/2026 48,800 0.1 (0.21%) 137,674 6,707.96 4,000 165.6 48,700 56,000 41,400
15/05/2026 48,700 -0.2 (-0.41%) 140,830 6,859.73 4,000 166.4 48,900 56,200 41,600
14/05/2026 49,000 0.1 (0.2%) 282,162 13,803.39 2,000 83.2 48,900 56,200 41,600
13/05/2026 49,000 0.4 (0.82%) 276,523 13,529.4 4,000 165.6 48,600 55,800 41,400
12/05/2026 48,700 0.7 (1.46%) 1,082,782 52,633.98 4,000 163.2 48,000 55,200 40,800
11/05/2026 48,000 0.6 (1.27%) 392,629 18,829.81 0 0 47,400 54,500 40,300
08/05/2026 47,400 0.5 (1.07%) 389,275 18,450.52 0 0 46,900 53,900 39,900
07/05/2026 47,000 0.6 (1.29%) 222,767 10,453.11 0 0 46,400 53,300 39,500
06/05/2026 46,700 0.5 (1.08%) 185,687 8,621.05 0 0 46,200 53,100 39,300
05/05/2026 46,200 0.3 (0.65%) 307,934 14,233.59 0 0 45,900 52,700 39,100
04/05/2026 46,100 1 (2.22%) 241,746 11,093.49 0 0 45,100 51,800 38,400
29/04/2026 45,200 0.7 (1.57%) 284,597 12,834.15 0 0 44,500 51,100 37,900
28/04/2026 44,900 0.6 (1.35%) 171,665 7,639.64 0 0 44,300 50,900 37,700
24/04/2026 44,200 0.1 (0.23%) 69,810 3,090.11 0 0 44,100 50,700 37,500
23/04/2026 44,200 0.1 (0.23%) 168,166 7,413.12 0 0 44,100 50,700 37,500
22/04/2026 44,100 -0.8 (-1.78%) 284,145 12,540.38 30,000 1,356 44,900 51,600 38,200
21/04/2026 44,600 -0.6 (-1.33%) 157,212 7,057.95 0 0 45,200 51,900 38,500
20/04/2026 45,200 -0.3 (-0.66%) 135,049 6,106.36 0 0 45,500 52,300 38,700
17/04/2026 45,600 -0.4 (-0.87%) 81,720 3,718.25 0 0 46,000 52,900 39,100

Dữ liệu lịch sử - BSC

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