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
16/09/2026 143,600 0.5 (0.35%) 529 76. 0 0 143,100 157,400 128,800
15/09/2026 143,100 0.1 (0.07%) 203 29.06 0 0 143,000 157,300 128,700
14/09/2026 143,000 -5 (-3.38%) 2,353 344.96 0 0 148,000 162,800 133,200
11/09/2026 148,000 1.3 (0.89%) 1,619 238.94 0 0 146,700 161,300 132,100
10/09/2026 146,700 -1.3 (-0.88%) 505 74.19 0 0 148,000 162,800 133,200
09/09/2026 148,000 -1.8 (-1.2%) 2,066 306.1 0 0 149,800 164,700 134,900
08/09/2026 149,800 -0.5 (-0.33%) 3,182 473.36 0 0 150,300 165,300 135,300
07/09/2026 150,300 0.3 (0.2%) 2,846 427.92 0 0 150,000 165,000 135,000
04/09/2026 150,000 -2.9 (-1.9%) 1,281 190.82 0 0 152,900 168,100 137,700
03/09/2026 152,900 5 (3.38%) 9,700 1,464.95 0 0 147,900 162,600 133,200
28/08/2026 147,900 6.4 (4.52%) 9,579 1,402.58 0 0 141,500 155,600 127,400
27/08/2026 141,500 0 (0%) 936 132.75 0 0 141,500 155,600 127,400
26/08/2026 141,500 -0.5 (-0.35%) 2,974 421.09 0 0 142,000 156,200 127,800
25/08/2026 142,000 0.8 (0.57%) 3,387 479.72 0 0 141,200 155,300 127,100
24/08/2026 141,200 0.2 (0.14%) 3,458 489.71 0 0 141,000 155,100 126,900
21/08/2026 141,000 1.6 (1.15%) 3,465 487. 0 0 139,400 153,300 125,500
20/08/2026 139,400 7 (5.29%) 2,362 319.29 0 0 132,400 145,600 119,200
19/08/2026 132,400 1.5 (1.15%) 1,985 262.75 0 0 130,900 143,900 117,900
18/08/2026 130,900 -0.1 (-0.08%) 829 108.57 0 0 131,000 144,100 117,900
17/08/2026 131,000 -3.4 (-2.53%) 2,483 325.48 0 0 134,400 147,800 121,000
14/08/2026 134,400 -0.1 (-0.07%) 3,427 458.59 0 0 134,500 147,900 121,100
13/08/2026 134,500 1 (0.75%) 6,091 813.32 0 0 133,500 146,800 120,200
12/08/2026 133,500 -1.3 (-0.96%) 2,660 356.58 0 0 134,800 148,200 121,400
11/08/2026 134,800 6.4 (4.98%) 8,254 1,070.67 0 0 128,400 141,200 115,600
10/08/2026 128,400 1.2 (0.94%) 6,305 804.65 0 0 127,200 139,900 114,500
07/08/2026 127,200 -0.5 (-0.39%) 3,162 403.73 0 0 127,700 140,400 115,000
06/08/2026 127,700 -0.3 (-0.23%) 3,505 447.29 0 0 128,000 140,800 115,200
05/08/2026 128,000 0 (0%) 12,911 1,652.67 0 0 128,000 140,800 115,200
04/08/2026 128,000 -0.4 (-0.31%) 1,764 227.65 0 0 128,400 141,200 115,600
03/08/2026 128,400 1.3 (1.02%) 3,856 494.09 0 0 127,100 139,800 114,400
31/07/2026 127,100 0.1 (0.08%) 8,289 1,055.22 0 0 127,000 139,700 114,300
30/07/2026 127,000 1 (0.79%) 9,751 1,238.78 0 0 126,000 138,600 113,400
29/07/2026 126,000 -2 (-1.56%) 7,901 1,000.37 0 0 128,000 140,800 115,200
28/07/2026 128,000 0.9 (0.71%) 3,923 501.67 0 0 127,100 139,800 114,400
27/07/2026 127,100 -0.6 (-0.47%) 3,700 475.04 0 0 127,700 140,400 115,000
24/07/2026 127,700 -4.2 (-3.18%) 1,805 230.46 0 0 131,900 145,000 118,800
23/07/2026 131,900 -7.1 (-5.11%) 12,721 1,672.6 0 0 139,000 152,900 125,100
22/07/2026 139,000 -6 (-4.14%) 2,508 351.48 0 0 145,000 159,500 130,500
21/07/2026 145,000 -0.5 (-0.34%) 1,947 283.17 0 0 145,500 160,000 131,000
20/07/2026 145,500 -2.9 (-1.95%) 3,802 554.08 0 0 148,400 163,200 133,600
17/07/2026 148,400 0 (0%) 5 0.77 0 0 148,400 163,200 133,600
16/07/2026 148,400 -0.1 (-0.07%) 300 44.53 0 0 148,500 163,300 133,700
15/07/2026 148,500 0 (0%) 501 74.4 0 0 148,500 163,300 133,700
14/07/2026 148,500 0.5 (0.34%) 800 118.77 0 0 148,000 162,800 133,200
13/07/2026 148,000 -1 (-0.67%) 424 63.24 0 0 149,000 163,900 134,100
10/07/2026 149,000 0 (0%) 609 90.71 0 0 149,000 163,900 134,100
09/07/2026 149,000 0 (0%) 410 61.1 0 0 149,000 163,900 134,100
08/07/2026 149,000 -0.8 (-0.53%) 601 89.41 0 0 149,800 164,700 134,900
07/07/2026 149,800 -0.1 (-0.07%) 500 74.2 0 0 149,900 164,800 135,000
06/07/2026 149,900 -0.1 (-0.07%) 1,200 179.99 0 0 150,000 165,000 135,000
03/07/2026 150,000 0 (0%) 300 45 0 0 150,000 165,000 135,000
02/07/2026 150,000 0 (0%) 706 105.9 0 0 150,000 165,000 135,000
01/07/2026 150,000 -0.8 (-0.53%) 2,500 372.94 0 0 150,800 165,800 135,800
30/06/2026 150,800 0 (0%) 227 34.27 0 0 150,800 165,800 135,800
29/06/2026 150,800 1.3 (0.87%) 1,311 196.92 0 0 149,500 164,400 134,600
26/06/2026 149,500 0.4 (0.27%) 1,230 183.43 0 0 149,100 164,000 134,200
25/06/2026 149,100 0.1 (0.07%) 300 44.73 0 0 149,000 163,900 134,100
24/06/2026 149,000 -0.1 (-0.07%) 747 111.36 0 0 149,100 164,000 134,200
23/06/2026 149,100 -0.1 (-0.07%) 810 120.82 0 0 149,200 164,100 134,300
22/06/2026 149,200 -0.5 (-0.33%) 2,482 371.82 0 0 149,700 164,600 134,800
19/06/2026 149,700 -0.1 (-0.07%) 2,426 363.53 0 0 149,800 164,700 134,900
18/06/2026 149,800 0 (0%) 3,513 530.01 0 0 149,800 164,700 134,900
17/06/2026 149,800 -1.2 (-0.79%) 9,834 1,468.68 0 0 151,000 166,100 135,900
16/06/2026 151,000 0 (0%) 227 34.13 0 0 151,000 166,100 135,900
15/06/2026 151,000 1 (0.67%) 11,634 1,751.86 0 0 150,000 165,000 135,000
12/06/2026 150,000 2 (1.35%) 5,850 874.27 0 0 148,000 162,800 133,200
11/06/2026 148,000 0.8 (0.54%) 140 20.77 0 0 147,200 161,900 132,500
10/06/2026 147,200 -1.3 (-0.88%) 1,503 221.13 0 0 148,500 163,300 133,700
09/06/2026 148,500 0.5 (0.34%) 1,403 207.73 0 0 148,000 162,800 133,200
08/06/2026 148,000 0 (0%) 405 59.43 0 0 148,000 162,800 133,200
05/06/2026 148,000 0 (0%) 300 44.4 0 0 148,000 162,800 133,200
04/06/2026 148,000 0.8 (0.54%) 1,407 206.09 0 0 147,200 161,900 132,500
03/06/2026 147,200 -1.9 (-1.27%) 6,066 899.13 0 0 149,100 164,000 134,200
02/06/2026 149,100 -1.7 (-1.13%) 500 75.07 0 0 150,800 165,800 135,800
01/06/2026 150,800 1.6 (1.07%) 1,522 229.56 0 0 149,200 164,100 134,300
29/05/2026 149,200 0.1 (0.07%) 1,258 187.61 0 0 149,100 164,000 134,200
28/05/2026 149,100 -0.9 (-0.6%) 1,318 196.77 0 0 150,000 165,000 135,000
27/05/2026 150,000 0 (0%) 2,304 347.4 0 0 150,000 165,000 135,000
26/05/2026 150,000 -1.5 (-0.99%) 2,379 358.15 0 0 151,500 166,600 136,400
25/05/2026 151,500 1.5 (1%) 3,881 586.93 0 0 150,000 165,000 135,000
22/05/2026 150,000 0.4 (0.27%) 1,404 210.66 0 0 149,600 164,500 134,700
21/05/2026 149,600 1.2 (0.81%) 1,925 287. 0 0 148,400 163,200 133,600
20/05/2026 148,400 -2 (-1.33%) 4,002 595.78 0 0 150,400 165,400 135,400
19/05/2026 150,400 -0.1 (-0.07%) 700 105.34 0 0 150,500 165,500 135,500
18/05/2026 150,500 1.2 (0.8%) 1,404 209.8 0 0 149,300 164,200 134,400
15/05/2026 149,300 0 (0%) 2,124 317.19 0 0 149,300 164,200 134,400
14/05/2026 149,300 -1.1 (-0.73%) 3,200 478.86 0 0 150,400 165,400 135,400
13/05/2026 150,400 1.1 (0.74%) 5,620 841.4 0 0 149,300 164,200 134,400
12/05/2026 149,300 -1.6 (-1.06%) 5,509 822.51 0 0 150,900 165,900 135,900
11/05/2026 150,900 -1.3 (-0.85%) 6,743 1,016.3 0 0 152,200 167,400 137,000
08/05/2026 152,200 -0.4 (-0.26%) 4,720 713.33 0 0 152,600 167,800 137,400
07/05/2026 152,600 -0.1 (-0.07%) 3,180 484.27 0 0 152,700 167,900 137,500
06/05/2026 152,700 -2 (-1.29%) 9,090 1,391.01 0 0 154,700 170,100 139,300
05/05/2026 154,700 -0.3 (-0.19%) 14,323 2,204.4 0 0 155,000 170,500 139,500
04/05/2026 155,000 0 (0%) 4,526 703.59 0 0 155,000 170,500 139,500
29/04/2026 155,000 -0.6 (-0.39%) 10,593 1,651.4 0 0 155,600 171,100 140,100
28/04/2026 155,600 0.6 (0.39%) 2,544 395.78 0 0 155,000 170,500 139,500
24/04/2026 155,000 -1.2 (-0.77%) 9,862 1,539.15 0 0 156,200 171,800 140,600
23/04/2026 156,200 -1.5 (-0.95%) 4,150 650.13 0 0 157,700 173,400 142,000
22/04/2026 157,700 0.7 (0.45%) 1,200 188.79 0 0 157,000 172,700 141,300
21/04/2026 157,000 -3.4 (-2.12%) 27,311 4,270.82 0 0 160,400 176,400 144,400
20/04/2026 160,400 0.1 (0.06%) 1,104 176.75 0 0 160,300 176,300 144,300
17/04/2026 160,300 0.1 (0.06%) 902 144.65 0 0 160,200 176,200 144,200
16/04/2026 160,200 -0.5 (-0.31%) 1,261 202.41 0 0 160,700 176,700 144,700
15/04/2026 160,700 -0.3 (-0.19%) 1,151 185.26 0 0 161,000 177,100 144,900
14/04/2026 161,000 -0.6 (-0.37%) 2,852 459.73 0 0 161,600 177,700 145,500
13/04/2026 161,600 0.2 (0.12%) 2,610 420.92 0 0 161,400 177,500 145,300
10/04/2026 161,400 0.5 (0.31%) 4,107 657.61 0 0 160,900 176,900 144,900
09/04/2026 160,900 0.4 (0.25%) 3,373 543.17 0 0 160,500 176,500 144,500
08/04/2026 160,500 -0.5 (-0.31%) 4,201 672.2 0 0 161,000 177,100 144,900
07/04/2026 161,000 -0.4 (-0.25%) 1,611 259.49 0 0 161,400 177,500 145,300
06/04/2026 161,400 0.4 (0.25%) 2,503 402.14 0 0 161,000 177,100 144,900
03/04/2026 161,000 -1 (-0.62%) 1,828 294.6 0 0 162,000 178,200 145,800
02/04/2026 162,000 0 (0%) 1,722 278.22 0 0 162,000 178,200 145,800
01/04/2026 162,000 0.8 (0.5%) 3,446 556.5 0 0 161,200 177,300 145,100
31/03/2026 161,200 0.2 (0.12%) 1,218 196.28 0 0 161,000 177,100 144,900
30/03/2026 161,000 0.2 (0.12%) 1,942 312.61 0 0 160,800 176,800 144,800
27/03/2026 160,800 0 (0%) 4,822 774.2 0 0 160,800 176,800 144,800
26/03/2026 160,800 -0.2 (-0.12%) 2,026 326.01 0 0 161,000 177,100 144,900
25/03/2026 161,000 0.2 (0.12%) 12,703 2,045.16 0 0 160,800 176,800 144,800
24/03/2026 160,800 1.8 (1.13%) 2,302 368.82 0 0 159,000 174,900 143,100
23/03/2026 159,000 -1.2 (-0.75%) 8,004 1,277.27 0 0 160,200 176,200 144,200
20/03/2026 160,200 -1.8 (-1.11%) 2,326 374.6 0 0 162,000 178,200 145,800
19/03/2026 162,000 1.9 (1.19%) 7,400 1,194.77 0 0 160,100 176,100 144,100
18/03/2026 160,100 -0.4 (-0.25%) 851 136.95 0 0 160,500 176,500 144,500
17/03/2026 160,500 0.8 (0.5%) 1,445 232.93 0 0 159,700 175,600 143,800
16/03/2026 159,700 0 (0%) 802 128.07 0 0 159,700 175,600 143,800

Dữ liệu lịch sử - BSC

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