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
13/11/2026 53,000 -1.3 (-2.39%) 23,500 1,283.66 0 0 54,300 58,100 50,500
12/11/2026 54,300 0.3 (0.56%) 21,900 1,190.33 924,000 49,896 54,000 57,700 50,300
11/11/2026 54,000 -1.1 (-2.%) 99,900 5,394.62 500,000 27,600 55,100 58,900 51,300
10/11/2026 55,100 1.1 (2.04%) 27,000 1,461.37 1,366,000 73,764 54,000 57,700 50,300
09/11/2026 54,000 -0.2 (-0.37%) 6,800 367.28 730,000 38,690 54,200 57,900 50,500
06/11/2026 54,200 -1.4 (-2.52%) 27,000 1,493.26 480,000 25,920 55,600 59,400 51,800
05/11/2026 55,600 0 (0%) 2,500 140.28 0 0 55,600 59,400 51,800
04/11/2026 55,600 1.8 (3.35%) 11,200 619.8 0 0 53,800 57,500 50,100
03/11/2026 53,800 0.6 (1.13%) 6,800 364.06 0 0 53,200 56,900 49,500
02/11/2026 53,200 -1.2 (-2.21%) 24,200 1,328.12 0 0 54,400 58,200 50,600
30/10/2026 54,400 0 (0%) 6,600 359.62 0 0 54,400 58,200 50,600
29/10/2026 54,400 0.1 (0.18%) 13,100 714.29 0 0 54,300 58,100 50,500
28/10/2026 54,300 -0.2 (-0.37%) 7,700 419.8 0 0 54,500 58,300 50,700
27/10/2026 54,500 -0.1 (-0.18%) 15,800 865.07 0 0 54,600 58,400 50,800
26/10/2026 54,600 0.3 (0.55%) 26,900 1,466.34 852,000 46,008 54,300 58,100 50,500
23/10/2026 54,300 -0.1 (-0.18%) 8,800 477.73 0 0 54,400 58,200 50,600
22/10/2026 54,400 -0.7 (-1.27%) 11,400 625.94 0 0 55,100 58,900 51,300
21/10/2026 55,100 2.1 (3.96%) 22,900 1,237.03 520,000 26,000 53,000 56,700 49,300
20/10/2026 53,000 -1.6 (-2.93%) 18,300 977.94 0 0 54,600 58,400 50,800
19/10/2026 54,600 -2.5 (-4.38%) 16,300 908.65 510,000 27,540 57,100 61,000 53,200
16/10/2026 57,100 3.4 (6.33%) 156,800 8,994.29 0 0 53,700 57,400 49,950
15/10/2026 53,700 3.5 (6.97%) 40,500 2,172.79 0 0 50,200 53,700 46,700
14/10/2026 50,200 -1.2 (-2.33%) 8,700 442.44 0 0 51,400 54,900 47,850
13/10/2026 51,400 0.2 (0.39%) 4,100 210.28 93,000 4,761.6 51,200 54,700 47,650
12/10/2026 51,200 0 (0%) 22,300 1,130.41 1,078,000 54,978 51,200 54,700 47,650
09/10/2026 51,200 -0.5 (-0.97%) 6,700 342.76 0 0 51,700 55,300 48,100
08/10/2026 51,700 0.4 (0.78%) 1,100 56.72 0 0 51,300 54,800 47,750
07/10/2026 51,300 -0.6 (-1.16%) 4,500 231.94 0 0 51,900 55,500 48,300
06/10/2026 51,900 -0.1 (-0.19%) 2,100 108.47 0 0 52,000 55,600 48,400
05/10/2026 52,000 -0.6 (-1.14%) 8,100 420.74 952,000 49,504 52,600 56,200 48,950
02/10/2026 52,600 0.3 (0.57%) 600 31.52 0 0 52,300 55,900 48,650
01/10/2026 52,300 0.1 (0.19%) 2,800 145.7 0 0 52,200 55,800 48,550
30/09/2026 52,200 -0.3 (-0.57%) 2,600 135.94 0 0 52,500 56,100 48,850
29/09/2026 52,500 -1.5 (-2.78%) 4,500 234.83 0 0 54,000 57,700 50,300
28/09/2026 54,000 -1.2 (-2.17%) 12,200 655.17 5,324,000 287,348 55,200 59,000 51,400
25/09/2026 55,200 -0.7 (-1.25%) 3,100 171.37 0 0 55,900 59,800 52,000
24/09/2026 55,900 -0.4 (-0.71%) 1,000 55.75 250,000 15,000 56,300 60,200 52,400
23/09/2026 56,300 -0.1 (-0.18%) 23,500 1,311.4 50,000 2,820 56,400 60,300 52,500
22/09/2026 56,400 0.4 (0.71%) 12,000 673.06 0 0 56,000 59,900 52,100
21/09/2026 56,000 -0.7 (-1.23%) 5,700 319.35 272,000 15,640.2 56,700 60,600 52,800
18/09/2026 56,700 -0.1 (-0.18%) 9,300 527.31 0 0 56,800 60,700 52,900
17/09/2026 56,800 0 (0%) 11,200 634.38 0 0 56,800 60,700 52,900
16/09/2026 56,800 0 (0%) 19,100 1,083.36 0 0 56,800 60,700 52,900
15/09/2026 56,800 0.3 (0.53%) 46,700 2,614.06 0 0 56,500 60,400 52,600
14/09/2026 56,500 -0.1 (-0.18%) 59,800 3,338.25 518,000 29,008 56,600 60,500 52,700
11/09/2026 56,600 -0.2 (-0.35%) 20,200 1,138.89 0 0 56,800 60,700 52,900
10/09/2026 56,800 0 (0%) 21,700 1,222.03 0 0 56,800 60,700 52,900
09/09/2026 56,800 0.5 (0.89%) 17,200 974.44 0 0 56,300 60,200 52,400
08/09/2026 56,300 0 (0%) 35,100 1,951.29 0 0 56,300 60,200 52,400
07/09/2026 56,300 -1.8 (-3.1%) 17,500 1,002.71 1,426,000 82,708 58,100 62,100 54,100
04/09/2026 58,100 -0.5 (-0.85%) 21,900 1,281 0 0 58,600 62,700 54,500
03/09/2026 58,600 2.4 (4.27%) 127,900 7,495.69 0 0 56,200 60,100 52,300
28/08/2026 56,200 3.1 (5.84%) 46,900 2,579.47 0 0 53,100 56,800 49,400
27/08/2026 53,100 0.1 (0.19%) 30,700 1,615.21 0 0 53,000 56,700 49,300
26/08/2026 53,000 1.8 (3.52%) 63,100 3,349.31 0 0 51,200 54,700 47,650
25/08/2026 51,200 3.3 (6.89%) 72,200 3,578.1 0 0 47,900 51,200 44,550
24/08/2026 47,900 0.4 (0.84%) 9,100 433.36 2,564,000 120,508 47,500 50,800 44,200
21/08/2026 47,500 0.3 (0.64%) 11,800 558.33 0 0 47,200 50,500 43,900
20/08/2026 47,200 -0.2 (-0.42%) 1,600 75.81 0 0 47,400 50,700 44,100
19/08/2026 47,400 0 (0%) 6,900 326.65 0 0 47,400 50,700 44,100
18/08/2026 47,400 0.1 (0.21%) 16,900 797.88 5,434,000 255,398 47,300 50,600 44,000
17/08/2026 47,300 0 (0%) 46,700 2,198.58 0 0 47,300 50,600 44,000
14/08/2026 47,300 -0.05 (-0.11%) 37,500 1,767.82 0 0 47,350 50,600 44,050
13/08/2026 47,350 0 (0%) 127,300 5,978.48 0 0 47,350 50,600 44,050
12/08/2026 47,350 0 (0%) 66,100 3,106.71 0 0 47,350 50,600 44,050
11/08/2026 47,350 -0.05 (-0.11%) 68,100 3,192.73 816,000 38,352 47,400 50,700 44,100
10/08/2026 47,400 0.2 (0.42%) 38,200 1,793.95 0 0 47,200 50,500 43,900
07/08/2026 47,200 0.1 (0.21%) 58,300 2,743.44 0 0 47,100 50,300 43,850
06/08/2026 47,100 0 (0%) 58,300 2,722.62 0 0 47,100 50,300 43,850
05/08/2026 47,100 -0.05 (-0.11%) 73,700 3,435.52 0 0 47,150 50,400 43,850
04/08/2026 47,150 0 (0%) 71,300 3,346.42 0 0 47,150 50,400 43,850
03/08/2026 47,150 0 (0%) 32,100 1,500.39 546,000 25,665 47,150 50,400 43,850
31/07/2026 47,150 -0.15 (-0.32%) 93,300 4,351.98 0 0 47,300 50,600 44,000
30/07/2026 47,300 0.1 (0.21%) 76,600 3,566.7 0 0 47,200 50,500 43,900
29/07/2026 47,200 0 (0%) 43,500 2,024.79 0 0 47,200 50,500 43,900
28/07/2026 47,200 0 (0%) 68,300 3,148.84 0 0 47,200 50,500 43,900
27/07/2026 47,200 0 (0%) 187,400 8,788.81 2,638,000 126,624 47,200 50,500 43,900
24/07/2026 47,200 -0.2 (-0.42%) 34,700 1,636.27 0 0 47,400 50,700 44,100
23/07/2026 47,400 0.2 (0.42%) 92,900 4,360.15 300,000 14,400 47,200 50,500 43,900
22/07/2026 47,200 -0.2 (-0.42%) 52,900 2,492.64 0 0 47,400 50,700 44,100
21/07/2026 47,400 -0.1 (-0.21%) 35,600 1,684.15 0 0 47,500 50,800 44,200
20/07/2026 47,500 0 (0%) 93,400 4,429.95 2,946,000 141,408 47,500 50,800 44,200
17/07/2026 47,500 -0.5 (-1.04%) 51,100 2,427.23 0 0 48,000 51,300 44,650
16/07/2026 48,000 -0.3 (-0.62%) 31,800 1,526.27 0 0 48,300 51,600 44,950
15/07/2026 48,300 -0.2 (-0.41%) 9,400 453.39 4,263,000 204,636 48,500 51,800 45,150
14/07/2026 48,500 0.7 (1.46%) 26,700 1,276.09 0 0 47,800 51,100 44,500
13/07/2026 47,800 0 (0%) 20,200 952.58 2,624,600 121,715.7 47,800 51,100 44,500
10/07/2026 47,800 0 (0%) 41,200 1,967.87 0 0 47,800 51,100 44,500
09/07/2026 47,800 -0.2 (-0.42%) 9,600 457.2 812,200 38,985.6 48,000 51,300 44,650
08/07/2026 48,000 0.2 (0.42%) 22,100 1,054.88 0 0 47,800 51,100 44,500
07/07/2026 47,800 0 (0%) 8,500 405.04 0 0 47,800 51,100 44,500
06/07/2026 47,800 -0.2 (-0.42%) 9,000 430.37 2,466,000 118,368 48,000 51,300 44,650
03/07/2026 48,000 0.2 (0.42%) 23,800 1,098.82 0 0 47,800 51,100 44,500
02/07/2026 47,800 0.3 (0.63%) 11,700 559.63 0 0 47,500 50,800 44,200
01/07/2026 47,500 -0.5 (-1.04%) 23,400 1,117.77 0 0 48,000 51,300 44,650
30/06/2026 48,000 0 (0%) 32,100 1,540.87 500,000 24,000 48,000 51,300 44,650
29/06/2026 48,000 0 (0%) 26,800 1,286.65 0 0 48,000 51,300 44,650
26/06/2026 48,000 0 (0%) 22,400 1,076.25 0 0 48,000 51,300 44,650
25/06/2026 48,000 0 (0%) 7,900 378.79 0 0 48,000 51,300 44,650
24/06/2026 48,000 0 (0%) 18,700 891.15 0 0 48,000 51,300 44,650
23/06/2026 48,000 0.2 (0.42%) 45,900 2,196.98 0 0 47,800 51,100 44,500
22/06/2026 47,800 -1.6 (-3.24%) 20,800 1,000.6 466,000 22,834 49,400 52,800 45,950
19/06/2026 49,400 0.15 (0.3%) 19,200 947.56 0 0 49,250 52,600 45,850
18/06/2026 49,250 0.25 (0.51%) 7,200 352.76 0 0 49,000 52,400 45,600
17/06/2026 49,000 0 (0%) 6,700 328.63 0 0 49,000 52,400 45,600
16/06/2026 49,000 0.1 (0.2%) 6,600 322.84 444,000 21,756 48,900 52,300 45,500
15/06/2026 48,900 -0.1 (-0.2%) 5,800 279.05 2,042,000 100,058 49,000 52,400 45,600
12/06/2026 49,000 0 (0%) 9,200 449.13 0 0 49,000 52,400 45,600
11/06/2026 49,000 -0.15 (-0.31%) 104,800 5,094.19 0 0 49,150 52,500 45,750
10/06/2026 49,150 0.15 (0.31%) 16,100 783.37 0 0 49,000 52,400 45,600
09/06/2026 49,000 0.05 (0.1%) 30,100 1,460.66 0 0 48,950 52,300 45,550
08/06/2026 48,950 -1 (-2.%) 500 24.33 1,654,000 82,700 49,950 53,400 46,500
05/06/2026 49,950 0.85 (1.73%) 13,600 668.5 0 0 49,100 52,500 45,700
04/06/2026 49,100 -1.9 (-3.73%) 32,200 1,599.49 0 0 51,000 54,500 47,450
03/06/2026 51,000 0 (0%) 7,700 385.84 872,000 44,472 51,000 54,500 47,450
02/06/2026 51,000 -0.1 (-0.2%) 27,200 1,370.23 1,664,000 89,856 51,100 54,600 47,550
01/06/2026 51,100 -0.8 (-1.54%) 4,700 240.32 0 0 51,900 55,500 48,300
29/05/2026 51,900 0.8 (1.57%) 18,400 950.57 0 0 51,100 54,600 47,550
28/05/2026 51,100 -1.9 (-3.58%) 29,500 1,528.74 0 0 53,000 56,700 49,300
27/05/2026 53,000 0 (0%) 6,700 355 0 0 53,000 56,700 49,300
26/05/2026 53,000 0 (0%) 10,900 578.09 3,722,000 208,432 53,000 56,700 49,300
25/05/2026 53,000 -1 (-1.85%) 19,400 1,026.25 0 0 54,000 57,700 50,300
22/05/2026 54,000 -1 (-1.82%) 9,900 528.74 0 0 55,000 58,800 51,200
21/05/2026 55,000 -0.3 (-0.54%) 2,400 130.01 150,000 8,850 55,300 59,100 51,500
20/05/2026 55,300 1 (1.84%) 28,700 1,547.64 0 0 54,300 58,100 50,500
19/05/2026 54,300 -0.9 (-1.63%) 21,000 1,141.33 0 0 55,200 59,000 51,400
18/05/2026 55,200 -0.8 (-1.43%) 24,500 1,335.62 690,000 38,640 56,000 59,900 52,100
15/05/2026 56,000 0.2 (0.36%) 3,900 217.61 0 0 55,800 59,700 51,900
14/05/2026 55,800 -1 (-1.76%) 37,000 2,088.74 0 0 56,800 60,700 52,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh