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 44,950 -0.05 (-0.11%) 149,300 6,721.78 0 0 45,000 48,150 41,850
15/10/2026 45,000 0 (0%) 324,600 14,571.39 0 0 45,000 48,150 41,850
14/10/2026 45,000 -0.4 (-0.88%) 353,000 15,882.69 0 0 45,400 48,550 42,250
13/10/2026 45,400 0.35 (0.78%) 422,900 19,120.2 0 0 45,050 48,200 41,900
12/10/2026 45,050 0.1 (0.22%) 264,600 11,928.49 0 0 44,950 48,050 41,850
09/10/2026 44,950 -0.55 (-1.21%) 982,500 44,108.86 0 0 45,500 48,650 42,350
08/10/2026 45,500 -0.65 (-1.41%) 419,100 19,179.97 0 0 46,150 49,350 42,950
07/10/2026 46,150 0.15 (0.33%) 299,400 13,661.91 0 0 46,000 49,200 42,800
06/10/2026 46,000 -0.4 (-0.86%) 875,400 39,683.68 0 0 46,400 49,600 43,200
05/10/2026 46,400 -1 (-2.11%) 439,900 20,723.77 0 0 47,400 50,700 44,100
02/10/2026 47,400 -0.5 (-1.04%) 375,500 17,912.34 0 0 47,900 51,200 44,550
01/10/2026 47,900 0 (0%) 364,600 17,472.61 0 0 47,900 51,200 44,550
30/09/2026 47,900 0.75 (1.59%) 947,600 45,522.49 0 0 47,150 50,400 43,850
29/09/2026 47,150 1.55 (3.4%) 782,300 36,890.08 0 0 45,600 48,750 42,450
28/09/2026 45,600 -0.5 (-1.08%) 393,800 17,968.47 0 0 46,100 49,300 42,900
25/09/2026 46,100 -0.6 (-1.28%) 283,300 13,202.69 0 0 46,700 49,950 43,450
24/09/2026 46,700 -0.6 (-1.27%) 299,400 14,069.94 0 0 47,300 50,600 44,000
23/09/2026 47,300 0.25 (0.53%) 443,800 21,034.42 0 0 47,050 50,300 43,800
22/09/2026 47,050 0.35 (0.75%) 534,800 25,131.32 0 0 46,700 49,950 43,450
21/09/2026 46,700 -0.35 (-0.74%) 307,200 14,410.04 0 0 47,050 50,300 43,800
18/09/2026 47,050 1.75 (3.86%) 1,001,000 46,697.84 0 0 45,300 48,450 42,150
17/09/2026 45,300 0 (0%) 240,800 10,884.66 0 0 45,300 48,450 42,150
16/09/2026 45,300 0 (0%) 332,200 14,985.98 0 0 45,300 48,450 42,150
15/09/2026 45,300 0.3 (0.67%) 280,900 12,701.46 0 0 45,000 48,150 41,850
14/09/2026 45,000 0.05 (0.11%) 437,200 19,668.75 0 0 44,950 48,050 41,850
11/09/2026 44,950 -0.55 (-1.21%) 397,100 17,896.62 0 0 45,500 48,650 42,350
10/09/2026 45,500 0.1 (0.22%) 152,600 6,947.84 0 0 45,400 48,550 42,250
09/09/2026 45,400 -0.25 (-0.55%) 201,500 9,180.73 0 0 45,650 48,800 42,500
08/09/2026 45,650 -0.1 (-0.22%) 135,900 6,207.77 0 0 45,750 48,950 42,550
07/09/2026 45,750 0.2 (0.44%) 206,900 9,452.26 0 0 45,550 48,700 42,400
04/09/2026 45,550 0.3 (0.66%) 182,700 8,303.4 0 0 45,250 48,400 42,100
03/09/2026 45,250 -0.3 (-0.66%) 355,200 16,134.18 0 0 45,550 48,700 42,400
28/08/2026 45,550 -0.25 (-0.55%) 322,700 14,742.3 0 0 45,800 49,000 42,600
27/08/2026 45,800 -0.15 (-0.33%) 214,300 9,836.87 0 0 45,950 49,150 42,750
26/08/2026 45,950 0.75 (1.66%) 310,000 14,220.28 0 0 45,200 48,350 42,050
25/08/2026 45,200 -0.95 (-2.06%) 461,400 21,118.9 0 0 46,150 49,350 42,950
24/08/2026 46,150 0.05 (0.11%) 396,800 18,379.41 0 0 46,100 49,300 42,900
21/08/2026 46,100 0.5 (1.1%) 384,700 17,740.76 0 0 45,600 48,750 42,450
20/08/2026 45,600 -0.15 (-0.33%) 165,300 7,559.19 0 0 45,750 48,950 42,550
19/08/2026 45,750 0.4 (0.88%) 244,000 11,095.41 0 0 45,350 48,500 42,200
18/08/2026 45,350 -0.2 (-0.44%) 212,100 9,667.18 0 0 45,550 48,700 42,400
17/08/2026 45,550 -0.35 (-0.76%) 240,400 10,984.71 0 0 45,900 49,100 42,700
14/08/2026 45,900 -0.7 (-1.5%) 322,800 14,872.02 0 0 46,600 49,850 43,350
13/08/2026 46,600 -0.55 (-1.17%) 352,900 16,571.29 83,720 3,943.21 47,150 50,400 43,850
12/08/2026 47,150 -0.1 (-0.21%) 310,400 14,654.69 0 0 47,250 50,500 43,950
11/08/2026 47,250 -0.35 (-0.74%) 249,100 11,822.53 83,720 3,943.21 47,600 50,900 44,300
10/08/2026 47,600 0.5 (1.06%) 262,300 12,509.59 0 0 47,100 50,300 43,850
07/08/2026 47,100 -0.4 (-0.84%) 270,100 12,858.79 0 0 47,500 50,800 44,200
06/08/2026 47,500 0.05 (0.11%) 278,600 13,210.24 0 0 47,450 50,700 44,150
05/08/2026 47,450 -0.9 (-1.86%) 505,300 24,148.24 0 0 48,350 51,700 45,000
04/08/2026 48,350 -0.05 (-0.1%) 329,900 15,858.68 900,000 41,799.5 48,400 51,700 45,050
03/08/2026 48,400 1.9 (4.09%) 985,700 46,902.01 0 0 46,500 49,750 43,250
31/07/2026 46,500 1.2 (2.65%) 1,294,700 59,803.99 0 0 45,300 48,450 42,150
30/07/2026 45,300 0.8 (1.8%) 601,200 26,977.02 0 0 44,500 47,600 41,400
29/07/2026 44,500 0 (0%) 340,700 15,164.44 0 0 44,500 47,600 41,400
28/07/2026 44,500 0.1 (0.23%) 476,200 21,063.37 22,600 997.95 44,400 47,500 41,300
27/07/2026 44,400 0 (0%) 569,800 25,501.54 0 0 44,400 47,500 41,300
24/07/2026 44,400 -0.1 (-0.22%) 304,800 13,512.02 0 0 44,500 47,600 41,400
23/07/2026 44,500 0.65 (1.48%) 795,600 34,650.37 0 0 43,850 46,900 40,800
22/07/2026 43,850 -1.75 (-3.84%) 1,104,500 49,140.98 0 0 45,600 48,750 42,450
21/07/2026 45,600 0.15 (0.33%) 398,700 18,175.51 0 0 45,450 48,600 42,300
20/07/2026 45,450 -0.8 (-1.73%) 550,500 25,239.17 0 0 46,250 49,450 43,050
17/07/2026 46,250 0.4 (0.87%) 477,300 22,175.2 0 0 45,850 49,050 42,650
16/07/2026 45,850 -0.35 (-0.76%) 492,900 22,528.12 0 0 46,200 49,400 43,000
15/07/2026 46,200 0.05 (0.11%) 197,200 9,129.79 0 0 46,150 49,350 42,950
14/07/2026 46,150 0 (0%) 377,800 17,450.45 0 0 46,150 49,350 42,950
13/07/2026 46,150 -0.85 (-1.81%) 643,300 29,913.04 0 0 47,000 50,200 43,750
10/07/2026 47,000 -0.2 (-0.42%) 314,100 14,809.32 0 0 47,200 50,500 43,900
09/07/2026 47,200 0 (0%) 377,200 17,830.73 0 0 47,200 50,500 43,900
08/07/2026 47,200 -0.25 (-0.53%) 482,300 22,770.81 0 0 47,450 50,700 44,150
07/07/2026 47,450 0.2 (0.42%) 572,300 26,937.03 0 0 47,250 50,500 43,950
06/07/2026 47,250 -1.55 (-3.18%) 1,118,200 53,344.49 40,000 1,908.24 48,800 52,200 45,400
03/07/2026 48,800 -0.85 (-1.71%) 729,600 35,865.48 0 0 49,650 53,100 46,200
02/07/2026 49,650 -0.25 (-0.5%) 281,400 14,036.41 0 0 49,900 53,300 46,450
01/07/2026 49,900 0.25 (0.5%) 228,200 11,404.32 2,986,818 149,490.24 49,650 53,100 46,200
30/06/2026 49,650 -0.1 (-0.2%) 319,600 15,972. 0 0 49,750 53,200 46,300
29/06/2026 49,750 0.55 (1.12%) 292,600 14,499.94 0 0 49,200 52,600 45,800
26/06/2026 49,200 -0.65 (-1.3%) 443,300 21,949.33 3,106,818 154,892.88 49,850 53,300 46,400
25/06/2026 49,850 -0.45 (-0.89%) 423,800 21,176.26 0 0 50,300 53,800 46,800
24/06/2026 50,300 -0.3 (-0.59%) 230,400 11,585.98 0 0 50,600 54,100 47,100
23/06/2026 50,600 -0.6 (-1.17%) 292,700 14,860.44 0 0 51,200 54,700 47,650
22/06/2026 51,200 0.8 (1.59%) 312,400 15,828.04 0 0 50,400 53,900 46,900
19/06/2026 50,400 -0.1 (-0.2%) 225,400 11,378.8 0 0 50,500 54,000 47,000
18/06/2026 50,500 -0.4 (-0.79%) 266,600 13,494.45 0 0 50,900 54,400 47,350
17/06/2026 50,900 0 (0%) 305,800 15,541.02 0 0 50,900 54,400 47,350
16/06/2026 50,900 -0.1 (-0.2%) 335,500 17,029.52 0 0 51,000 54,500 47,450
15/06/2026 51,000 0.6 (1.19%) 440,100 22,302.79 0 0 50,400 53,900 46,900
12/06/2026 50,400 -0.2 (-0.4%) 300,100 15,136.96 0 0 50,600 54,100 47,100
11/06/2026 50,600 0.3 (0.6%) 250,000 12,674.08 0 0 50,300 53,800 46,800
10/06/2026 50,300 0.1 (0.2%) 465,100 23,324.35 0 0 50,200 53,700 46,700
09/06/2026 50,200 0 (0%) 330,700 16,584.99 0 0 50,200 53,700 46,700
08/06/2026 50,200 -0.7 (-1.38%) 515,200 25,943.41 0 0 50,900 54,400 47,350
05/06/2026 50,900 -0.3 (-0.59%) 177,800 9,055.26 0 0 51,200 54,700 47,650
04/06/2026 51,200 0 (0%) 200,600 10,255.45 0 0 51,200 54,700 47,650
03/06/2026 51,200 0.7 (1.39%) 290,200 14,785.87 0 0 50,500 54,000 47,000
02/06/2026 50,500 -0.7 (-1.37%) 1,086,900 55,064.33 0 0 51,200 54,700 47,650
01/06/2026 51,200 -1.5 (-2.85%) 1,109,400 57,300.5 0 0 52,700 56,300 49,050
29/05/2026 52,700 -0.3 (-0.57%) 395,600 20,794.92 0 0 53,000 56,700 49,300
28/05/2026 53,000 -0.3 (-0.56%) 396,200 21,136.84 0 0 53,300 57,000 49,600
27/05/2026 53,300 0.5 (0.95%) 400,400 21,266.56 0 0 52,800 56,400 49,150
26/05/2026 52,800 0.4 (0.76%) 305,900 16,124.24 0 0 52,400 56,000 48,750
25/05/2026 52,400 -0.2 (-0.38%) 386,000 20,313.52 0 0 52,600 56,200 48,950
22/05/2026 52,600 -0.7 (-1.31%) 630,000 33,197.32 0 0 53,300 57,000 49,600
21/05/2026 53,300 -0.2 (-0.37%) 460,200 24,507.65 0 0 53,500 57,200 49,800
20/05/2026 53,500 -0.2 (-0.37%) 964,800 51,909.81 0 0 53,700 57,400 49,950
19/05/2026 53,700 0.9 (1.7%) 694,400 37,078.66 0 0 52,800 56,400 49,150
18/05/2026 52,800 0.43 (0.81%) 639,600 33,779.5 0 0 52,375 56,000 48,750
15/05/2026 60,300 -0.2 (-0.33%) 704,600 42,562.76 0 0 60,500 64,700 56,300
14/05/2026 60,500 -0.4 (-0.66%) 892,800 54,124.61 0 0 60,900 65,100 56,700
13/05/2026 60,900 -0.3 (-0.49%) 844,800 51,337.02 0 0 61,200 65,400 57,000
12/05/2026 61,200 0.1 (0.16%) 595,100 36,394.62 0 0 61,100 65,300 56,900
11/05/2026 61,100 0.1 (0.16%) 518,000 31,677.52 0 0 61,000 65,200 56,800
08/05/2026 61,000 -0.4 (-0.65%) 832,300 50,900.63 0 0 61,400 65,600 57,200
07/05/2026 61,400 -0.1 (-0.16%) 988,400 61,242.72 0 0 61,500 65,800 57,200
06/05/2026 61,500 0.7 (1.15%) 397,100 24,318.32 0 0 60,800 65,000 56,600
05/05/2026 60,800 -0.4 (-0.65%) 449,000 27,412.24 0 0 61,200 65,400 57,000
04/05/2026 61,200 0.9 (1.49%) 537,600 32,877.45 0 0 60,300 64,500 56,100
29/04/2026 60,300 0.3 (0.5%) 934,100 56,726.29 0 0 60,000 64,200 55,800
28/04/2026 60,000 -2.3 (-3.69%) 1,838,100 112,633.18 0 0 62,300 66,600 58,000
24/04/2026 62,300 0.1 (0.16%) 526,500 32,804.67 0 0 62,200 66,500 57,900
23/04/2026 62,200 -2.6 (-4.01%) 1,868,200 117,735.25 0 0 64,800 69,300 60,300
22/04/2026 64,800 0 (0%) 775,500 50,188.69 0 0 64,800 69,300 60,300
21/04/2026 64,800 -0.5 (-0.77%) 1,083,900 70,528.85 0 0 65,300 69,800 60,800
20/04/2026 65,300 0.9 (1.4%) 1,356,300 88,359.45 0 0 64,400 68,900 59,900
17/04/2026 64,400 -0.1 (-0.16%) 569,400 36,647.63 0 0 64,500 69,000 60,000

Dữ liệu lịch sử - BSC

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