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
29/10/2026 56,600 0 (0%) 0 0 0 0 56,600 62,200 51,000
28/10/2026 56,600 -0.2 (-0.35%) 3,101 175.51 0 0 56,800 62,400 51,200
27/10/2026 56,800 -0.1 (-0.18%) 3,600 204.48 0 0 56,900 62,500 51,300
26/10/2026 56,900 0.4 (0.71%) 5,501 312.96 0 0 56,500 62,100 50,900
23/10/2026 56,500 0 (0%) 100 5.65 0 0 56,500 62,100 50,900
22/10/2026 56,500 0 (0%) 3,144 177.56 0 0 56,500 62,100 50,900
21/10/2026 56,500 0 (0%) 4,302 243.06 0 0 56,500 62,100 50,900
20/10/2026 56,500 0 (0%) 6,500 367.25 0 0 56,500 62,100 50,900
19/10/2026 56,500 0 (0%) 8,120 458.74 0 0 56,500 62,100 50,900
16/10/2026 56,500 -0.5 (-0.88%) 3,630 205.06 0 0 57,000 62,700 51,300
15/10/2026 57,000 1 (1.79%) 11,300 641.58 0 0 56,000 61,600 50,400
14/10/2026 56,000 1.5 (2.75%) 3,501 196.05 0 0 54,500 59,900 49,100
13/10/2026 54,500 -1.5 (-2.68%) 5,200 291.6 0 0 56,000 61,600 50,400
12/10/2026 56,000 -0.5 (-0.88%) 4,101 229.66 0 0 56,500 62,100 50,900
09/10/2026 56,500 -0.2 (-0.35%) 5,600 316.4 0 0 56,700 62,300 51,100
08/10/2026 56,700 0.1 (0.18%) 6,900 391.14 0 0 56,600 62,200 51,000
07/10/2026 56,600 0 (0%) 4,400 249.04 0 0 56,600 62,200 51,000
06/10/2026 56,600 -0.1 (-0.18%) 3,600 203.76 0 0 56,700 62,300 51,100
05/10/2026 56,700 0 (0%) 5,800 328.86 0 0 56,700 62,300 51,100
02/10/2026 56,700 0 (0%) 1 0.06 0 0 56,700 62,300 51,100
01/10/2026 56,700 0.2 (0.35%) 5,200 294.84 0 0 56,500 62,100 50,900
30/09/2026 56,500 -0.5 (-0.88%) 4,400 248.6 0 0 57,000 62,700 51,300
29/09/2026 57,000 1 (1.79%) 160 9.05 0 0 56,000 61,600 50,400
28/09/2026 56,000 -0.7 (-1.23%) 3,300 184.8 0 0 56,700 62,300 51,100
25/09/2026 56,700 0.1 (0.18%) 6,000 340.2 0 0 56,600 62,200 51,000
24/09/2026 56,600 0.1 (0.18%) 7,853 444.43 0 0 56,500 62,100 50,900
23/09/2026 56,500 0 (0%) 5,400 305.1 0 0 56,500 62,100 50,900
22/09/2026 56,500 -0.4 (-0.7%) 4,700 265.55 0 0 56,900 62,500 51,300
21/09/2026 56,900 0 (0%) 5,400 307.26 0 0 56,900 62,500 51,300
18/09/2026 56,900 0 (0%) 4,702 267.54 0 0 56,900 62,500 51,300
17/09/2026 56,900 0 (0%) 5,200 295.88 0 0 56,900 62,500 51,300
16/09/2026 56,900 0 (0%) 4,571 259.76 0 0 56,900 62,500 51,300
15/09/2026 56,900 0 (0%) 5,900 335.71 0 0 56,900 62,500 51,300
14/09/2026 56,900 0 (0%) 5,803 330.19 0 0 56,900 62,500 51,300
11/09/2026 56,900 0 (0%) 0 0 0 0 56,900 62,500 51,300
10/09/2026 56,900 0 (0%) 5,300 301.57 0 0 56,900 62,500 51,300
09/09/2026 56,900 0 (0%) 5,300 301.57 0 0 56,900 62,500 51,300
08/09/2026 56,900 0 (0%) 10,000 566.72 0 0 56,900 62,500 51,300
07/09/2026 56,900 0 (0%) 0 0 0 0 56,900 62,500 51,300
04/09/2026 56,900 -0.1 (-0.18%) 5,300 301.57 0 0 57,000 62,700 51,300
03/09/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
28/08/2026 57,000 0.7 (1.24%) 15,640 885.2 0 0 56,300 61,900 50,700
27/08/2026 56,300 0.3 (0.54%) 17,100 961.38 0 0 56,000 61,600 50,400
26/08/2026 56,000 0 (0%) 6 0.34 0 0 56,000 61,600 50,400
25/08/2026 56,000 0 (0%) 4,300 240.8 0 0 56,000 61,600 50,400
24/08/2026 56,000 0 (0%) 4,809 269.29 0 0 56,000 61,600 50,400
21/08/2026 56,000 2.6 (4.87%) 5,500 308 0 0 53,400 58,700 48,100
20/08/2026 53,400 -3.1 (-5.49%) 9,407 500.56 0 0 56,500 62,100 50,900
19/08/2026 56,500 3 (5.61%) 5,300 299.45 0 0 53,500 58,800 48,200
18/08/2026 53,500 -1.5 (-2.73%) 4,400 235.4 0 0 55,000 60,500 49,500
17/08/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
14/08/2026 55,000 -1.9 (-3.34%) 100 5.5 0 0 56,900 62,500 51,300
13/08/2026 56,900 0.4 (0.71%) 9,501 538.97 0 0 56,500 62,100 50,900
12/08/2026 56,500 0 (0%) 2,200 124.3 0 0 56,500 62,100 50,900
11/08/2026 56,500 -1 (-1.74%) 5,401 305.16 0 0 57,500 63,200 51,800
10/08/2026 57,500 0.5 (0.88%) 5,502 316.36 0 0 57,000 62,700 51,300
07/08/2026 57,000 2.5 (4.59%) 3,900 222.3 0 0 54,500 59,900 49,100
06/08/2026 54,500 -3 (-5.22%) 4,902 281.56 0 0 57,500 63,200 51,800
05/08/2026 57,500 0 (0%) 0 0 0 0 57,500 63,200 51,800
04/08/2026 57,500 0 (0%) 4,937 283.86 0 0 57,500 63,200 51,800
03/08/2026 57,500 0 (0%) 4,800 276 0 0 57,500 63,200 51,800
31/07/2026 57,500 0 (0%) 4,500 258.75 0 0 57,500 63,200 51,800
30/07/2026 57,500 3 (5.5%) 4,400 253 0 0 54,500 59,900 49,100
29/07/2026 54,500 0 (0%) 883 47.77 0 0 54,500 59,900 49,100
28/07/2026 54,500 -1.5 (-2.68%) 5,500 299.75 0 0 56,000 61,600 50,400
27/07/2026 56,000 -1.8 (-3.11%) 5,100 285.6 0 0 57,800 63,500 52,100
24/07/2026 57,800 0.5 (0.87%) 1,966 113.6 0 0 57,300 63,000 51,600
23/07/2026 57,300 2.3 (4.18%) 7,000 401.28 0 0 55,000 60,500 49,500
22/07/2026 55,000 -2.5 (-4.35%) 17,700 976.1 0 0 57,500 63,200 51,800
21/07/2026 57,500 2.5 (4.55%) 4,802 276.11 0 0 55,000 60,500 49,500
20/07/2026 55,000 -2.9 (-5.01%) 6,800 393.43 0 0 57,900 63,600 52,200
17/07/2026 57,900 1 (1.76%) 1,210 68.36 0 0 56,900 62,500 51,300
16/07/2026 56,900 1.9 (3.45%) 3,600 200.85 0 0 55,000 60,500 49,500
15/07/2026 55,000 -0.5 (-0.9%) 3,502 192.61 0 0 55,500 61,000 50,000
14/07/2026 55,500 0 (0%) 10,900 602.68 0 0 55,500 61,000 50,000
13/07/2026 55,500 4.5 (8.82%) 100 5.55 0 0 51,000 56,100 45,900
10/07/2026 51,000 -4 (-7.27%) 6,310 321.83 0 0 55,000 60,500 49,500
09/07/2026 55,000 -0.5 (-0.9%) 4,500 247.5 0 0 55,500 61,000 50,000
08/07/2026 55,500 -1 (-1.77%) 4,400 244.2 0 0 56,500 62,100 50,900
07/07/2026 56,500 0 (0%) 2 0.11 0 0 56,500 62,100 50,900
06/07/2026 56,500 1.5 (2.73%) 5,910 333.9 0 0 55,000 60,500 49,500
03/07/2026 55,000 -1.9 (-3.34%) 9,400 519.25 0 0 56,900 62,500 51,300
02/07/2026 56,900 -0.1 (-0.18%) 3,232 183.77 0 0 57,000 62,700 51,300
01/07/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
30/06/2026 57,000 -0.5 (-0.87%) 9,000 513 0 0 57,500 63,200 51,800
29/06/2026 57,500 3 (5.5%) 5,500 316.25 0 0 54,500 59,900 49,100
26/06/2026 54,500 -3 (-5.22%) 4,102 228.03 0 0 57,500 63,200 51,800
25/06/2026 57,500 3 (5.5%) 2,100 120.5 0 0 54,500 59,900 49,100
24/06/2026 54,500 -0.5 (-0.91%) 6,100 332.45 0 0 55,000 60,500 49,500
23/06/2026 55,000 -0.5 (-0.9%) 5,575 306.63 0 0 55,500 61,000 50,000
22/06/2026 55,500 -1.5 (-2.63%) 4,200 232.95 0 0 57,000 62,700 51,300
19/06/2026 57,000 3 (5.56%) 4,841 275.82 0 0 54,000 59,400 48,600
18/06/2026 54,000 -2.9 (-5.1%) 8,522 470.26 0 0 56,900 62,500 51,300
17/06/2026 56,900 -0.1 (-0.18%) 6,303 356.43 0 0 57,000 62,700 51,300
16/06/2026 57,000 1.4 (2.52%) 5,200 296.4 0 0 55,600 61,100 50,100
15/06/2026 55,600 -0.4 (-0.71%) 6,103 339.33 0 0 56,000 61,600 50,400
12/06/2026 56,000 0 (0%) 5,671 317.43 0 0 56,000 61,600 50,400
11/06/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
10/06/2026 56,000 -0.5 (-0.88%) 4,100 229.6 0 0 56,500 62,100 50,900
09/06/2026 56,500 0 (0%) 0 0 0 0 56,500 62,100 50,900
08/06/2026 56,500 2 (3.67%) 4,400 248.6 0 0 54,500 59,900 49,100
05/06/2026 54,500 -1.5 (-2.68%) 4,050 220.75 0 0 56,000 61,600 50,400
04/06/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
03/06/2026 56,000 -1 (-1.75%) 2,900 162.4 0 0 57,000 62,700 51,300
02/06/2026 57,000 2.5 (4.59%) 2,914 166.07 0 0 54,500 59,900 49,100
01/06/2026 54,500 0 (0%) 700 38.15 0 0 54,500 59,900 49,100
29/05/2026 54,500 -2.5 (-4.39%) 7,900 438.51 0 0 57,000 62,700 51,300
28/05/2026 57,000 2.5 (4.59%) 4,420 251.88 0 0 54,500 59,900 49,100
27/05/2026 54,500 0 (0%) 9,937 540.12 0 0 54,500 59,900 49,100
26/05/2026 54,500 0 (0%) 620 33.76 0 0 54,500 59,900 49,100
25/05/2026 54,500 -0.5 (-0.91%) 2,801 152.65 0 0 55,000 60,500 49,500
22/05/2026 55,000 -0.5 (-0.9%) 3,500 192.5 0 0 55,500 61,000 50,000
21/05/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
20/05/2026 55,500 -0.1 (-0.18%) 4,600 255.3 0 0 55,600 61,100 50,100
19/05/2026 55,600 -0.4 (-0.71%) 2,900 161.24 0 0 56,000 61,600 50,400
18/05/2026 56,000 0 (0%) 40 2.11 0 0 56,000 61,600 50,400
15/05/2026 56,000 2.5 (4.67%) 4,403 246.56 0 0 53,500 58,800 48,200
14/05/2026 53,500 -0.9 (-1.65%) 3,600 201.35 0 0 54,400 59,800 49,000
13/05/2026 54,400 0.9 (1.68%) 4,100 220.47 0 0 53,500 58,800 48,200
12/05/2026 53,500 1 (1.9%) 8,707 464.17 0 0 52,500 57,700 47,300
11/05/2026 52,500 0 (0%) 2,235 117.33 0 0 52,500 57,700 47,300
08/05/2026 52,500 0.5 (0.96%) 2,200 115.5 0 0 52,000 57,200 46,800
07/05/2026 52,000 -2 (-3.7%) 200 10.4 0 0 54,000 59,400 48,600
06/05/2026 54,000 1.5 (2.86%) 4,200 226.8 0 0 52,500 57,700 47,300
05/05/2026 52,500 -0.5 (-0.94%) 4,501 236.3 0 0 53,000 58,300 47,700
04/05/2026 53,000 -0.5 (-0.93%) 4,110 217.84 0 0 53,500 58,800 48,200
29/04/2026 53,500 1.3 (2.49%) 3,420 182.89 0 0 52,200 57,400 47,000

Dữ liệu lịch sử - BSC

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