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 40,500 0.35 (0.87%) 4,600 184.74 0 0 40,150 42,950 37,350
15/09/2026 40,150 0.1 (0.25%) 5,600 226.53 0 0 40,050 42,850 37,250
14/09/2026 40,050 -0.25 (-0.62%) 6,500 261.96 0 0 40,300 43,100 37,500
11/09/2026 40,300 0.05 (0.12%) 4,700 188.78 0 0 40,250 43,050 37,450
10/09/2026 40,250 -0.6 (-1.47%) 3,300 132.82 0 0 40,850 43,700 38,000
09/09/2026 40,850 0.45 (1.11%) 2,200 88.77 0 0 40,400 43,200 37,600
08/09/2026 40,400 0.2 (0.5%) 2,100 84.65 0 0 40,200 43,000 37,400
07/09/2026 40,200 0.1 (0.25%) 17,100 692.29 0 0 40,100 42,900 37,300
04/09/2026 40,100 -0.4 (-0.99%) 12,500 500.5 0 0 40,500 43,300 37,700
03/09/2026 40,500 0.05 (0.12%) 2,800 113.67 0 0 40,450 43,250 37,650
28/08/2026 40,450 0 (0%) 5,900 239. 0 0 40,450 43,250 37,650
27/08/2026 40,450 0.45 (1.13%) 14,700 594.11 0 0 40,000 42,800 37,200
26/08/2026 40,000 -0.1 (-0.25%) 5,500 220.72 0 0 40,100 42,900 37,300
25/08/2026 40,100 0 (0%) 3,500 140.35 0 0 40,100 42,900 37,300
24/08/2026 40,100 0.1 (0.25%) 47,900 1,915.55 0 0 40,000 42,800 37,200
21/08/2026 40,000 -0.2 (-0.5%) 2,000 79.76 0 0 40,200 43,000 37,400
20/08/2026 40,200 0.6 (1.52%) 10,700 418 0 0 39,600 42,350 36,850
19/08/2026 39,600 0 (0%) 1,000 39.59 0 0 39,600 42,350 36,850
18/08/2026 39,600 0.4 (1.02%) 15,900 626.94 0 0 39,200 41,900 36,500
17/08/2026 39,200 0.2 (0.51%) 1,700 66.5 0 0 39,000 41,700 36,300
14/08/2026 39,000 0 (0%) 1,100 42.9 0 0 39,000 41,700 36,300
13/08/2026 39,000 0.3 (0.78%) 2,800 108.72 0 0 38,700 41,400 36,000
12/08/2026 38,700 -0.3 (-0.77%) 5,800 224.55 0 0 39,000 41,700 36,300
11/08/2026 39,000 0 (0%) 6,700 261.3 0 0 39,000 41,700 36,300
10/08/2026 39,000 -0.15 (-0.38%) 4,500 175.91 0 0 39,150 41,850 36,450
07/08/2026 39,150 0.15 (0.38%) 11,500 448.52 0 0 39,000 41,700 36,300
06/08/2026 39,000 0 (0%) 5,900 229.99 0 0 39,000 41,700 36,300
05/08/2026 39,000 0.4 (1.04%) 4,900 191.02 0 0 38,600 41,300 35,900
04/08/2026 38,600 0.1 (0.26%) 14,900 573.79 0 0 38,500 41,150 35,850
03/08/2026 38,500 0 (0%) 6,100 234.83 0 0 38,500 41,150 35,850
31/07/2026 38,500 -0.5 (-1.28%) 17,500 673.73 0 0 39,000 41,700 36,300
30/07/2026 39,000 0 (0%) 9,900 384.69 0 0 39,000 41,700 36,300
29/07/2026 39,000 0.5 (1.3%) 3,500 134.61 0 0 38,500 41,150 35,850
28/07/2026 38,500 0 (0%) 4,400 169.32 0 0 38,500 41,150 35,850
27/07/2026 38,500 0 (0%) 3,000 115.5 0 0 38,500 41,150 35,850
24/07/2026 38,500 -0.1 (-0.26%) 2,000 77.04 0 0 38,600 41,300 35,900
23/07/2026 38,600 -0.1 (-0.26%) 1,100 42.46 0 0 38,700 41,400 36,000
22/07/2026 38,700 0.3 (0.78%) 4,400 169.1 0 0 38,400 41,050 35,750
21/07/2026 38,400 -0.25 (-0.65%) 5,400 207.61 0 0 38,650 41,350 35,950
20/07/2026 38,650 0.1 (0.26%) 700 27.07 0 0 38,550 41,200 35,900
17/07/2026 38,550 -0.1 (-0.26%) 6,900 265.9 0 0 38,650 41,350 35,950
16/07/2026 38,650 0.05 (0.13%) 23,100 890.35 0 0 38,600 41,300 35,900
15/07/2026 38,600 -0.35 (-0.9%) 4,000 154.54 0 0 38,950 41,650 36,250
14/07/2026 38,950 0.15 (0.39%) 27,400 1,060.38 0 0 38,800 41,500 36,100
13/07/2026 38,800 0.1 (0.26%) 12,300 477.46 0 0 38,700 41,400 36,000
10/07/2026 38,700 -0.15 (-0.39%) 2,400 93.45 0 0 38,850 41,550 36,150
09/07/2026 38,850 -0.05 (-0.13%) 7,200 279.93 0 0 38,900 41,600 36,200
08/07/2026 38,900 0 (0%) 900 35.01 0 0 38,900 41,600 36,200
07/07/2026 38,900 0.05 (0.13%) 4,800 186.3 0 0 38,850 41,550 36,150
06/07/2026 38,850 0.15 (0.39%) 400 15.53 0 0 38,700 41,400 36,000
03/07/2026 38,700 0.1 (0.26%) 1,900 73.63 0 0 38,600 41,300 35,900
02/07/2026 38,600 -0.2 (-0.52%) 27,500 1,070.71 0 0 38,800 41,500 36,100
01/07/2026 38,800 0.05 (0.13%) 2,500 97 0 0 38,750 41,450 36,050
30/06/2026 38,750 -0.2 (-0.51%) 5,500 213.24 0 0 38,950 41,650 36,250
29/06/2026 38,950 0.25 (0.65%) 11,300 439.14 0 0 38,700 41,400 36,000
26/06/2026 38,700 0 (0%) 10,900 418.82 0 0 38,700 41,400 36,000
25/06/2026 38,700 0.2 (0.52%) 1,300 50.24 0 0 38,500 41,150 35,850
24/06/2026 38,500 -0.1 (-0.26%) 2,000 77.16 0 0 38,600 41,300 35,900
23/06/2026 38,600 -0.2 (-0.52%) 3,000 116.13 0 0 38,800 41,500 36,100
22/06/2026 38,800 0.3 (0.78%) 11,200 432.39 0 0 38,500 41,150 35,850
19/06/2026 38,500 0 (0%) 2,000 77 0 0 38,500 41,150 35,850
18/06/2026 38,500 0 (0%) 1,000 38.53 0 0 38,500 41,150 35,850
17/06/2026 38,500 -0.3 (-0.77%) 2,300 89.18 0 0 38,800 41,500 36,100
16/06/2026 38,800 0 (0%) 1,700 65.92 0 0 38,800 41,500 36,100
15/06/2026 38,800 -0.05 (-0.13%) 6,400 246.72 0 0 38,850 41,550 36,150
12/06/2026 38,850 0.05 (0.13%) 31,000 1,195.28 0 0 38,800 41,500 36,100
11/06/2026 38,800 0 (0%) 600 23.28 0 0 38,800 41,500 36,100
10/06/2026 38,800 0.05 (0.13%) 11,500 446.18 0 0 38,750 41,450 36,050
09/06/2026 38,750 0.05 (0.13%) 800 30.99 0 0 38,700 41,400 36,000
08/06/2026 38,700 0.05 (0.13%) 24,100 928.09 0 0 38,650 41,350 35,950
05/06/2026 38,650 0.05 (0.13%) 7,400 285.11 0 0 38,600 41,300 35,900
04/06/2026 38,600 0 (0%) 100 3.86 0 0 38,600 41,300 35,900
03/06/2026 38,600 0.1 (0.26%) 3,000 115.75 0 0 38,500 41,150 35,850
02/06/2026 38,500 -0.1 (-0.26%) 6,600 254.25 0 0 38,600 41,300 35,900
01/06/2026 38,600 0.2 (0.52%) 5,500 211.46 0 0 38,400 41,050 35,750
29/05/2026 38,400 0.35 (0.92%) 22,000 846.65 0 0 38,050 40,700 35,400
28/05/2026 38,050 0 (0%) 11,100 421.92 0 0 38,050 40,700 35,400
27/05/2026 38,050 -0.2 (-0.52%) 5,700 217.45 0 0 38,250 40,900 35,600
26/05/2026 38,250 0.25 (0.66%) 19,600 743.86 0 0 38,000 40,650 35,350
25/05/2026 39,000 -0.35 (-0.89%) 14,500 568.89 0 0 39,350 42,100 36,600
22/05/2026 39,350 -0.5 (-1.25%) 7,600 300.69 0 0 39,850 42,600 37,100
21/05/2026 39,850 0.65 (1.66%) 10,300 406.85 0 0 39,200 41,900 36,500
20/05/2026 39,200 -0.45 (-1.13%) 2,900 114.84 0 0 39,650 42,400 36,900
19/05/2026 39,650 -0.3 (-0.75%) 11,300 446.77 0 0 39,950 42,700 37,200
18/05/2026 39,950 0.1 (0.25%) 1,800 72.07 0 0 39,850 42,600 37,100
15/05/2026 39,850 0 (0%) 2,400 95.71 0 0 39,850 42,600 37,100
14/05/2026 39,850 -0.3 (-0.75%) 6,100 243.83 0 0 40,150 42,950 37,350
13/05/2026 40,150 0.2 (0.5%) 14,000 558.63 0 0 39,950 42,700 37,200
12/05/2026 39,950 0.15 (0.38%) 15,200 602.37 0 0 39,800 42,550 37,050
11/05/2026 39,800 0 (0%) 18,000 717.98 0 0 39,800 42,550 37,050
08/05/2026 39,800 0.2 (0.51%) 5,900 234.15 0 0 39,600 42,350 36,850
07/05/2026 39,600 -0.25 (-0.63%) 10,500 417.27 0 0 39,850 42,600 37,100
06/05/2026 39,850 -0.15 (-0.38%) 11,800 471 0 0 40,000 42,800 37,200
05/05/2026 40,000 0 (0%) 6,000 239.98 0 0 40,000 42,800 37,200
04/05/2026 40,000 0 (0%) 10,900 435.71 0 0 40,000 42,800 37,200
29/04/2026 40,000 -0.2 (-0.5%) 5,600 224.59 0 0 40,200 43,000 37,400
28/04/2026 40,200 0 (0%) 11,100 446.26 0 0 40,200 43,000 37,400
24/04/2026 40,200 0.05 (0.12%) 15,700 631 0 0 40,150 42,950 37,350
23/04/2026 40,150 -0.15 (-0.37%) 10,200 410.12 0 0 40,300 43,100 37,500
22/04/2026 40,300 0 (0%) 9,900 398.92 0 0 40,300 43,100 37,500
21/04/2026 40,300 0.3 (0.75%) 3,100 125.21 0 0 40,000 42,800 37,200
20/04/2026 40,000 -0.5 (-1.23%) 7,700 310.03 0 0 40,500 43,300 37,700
17/04/2026 40,500 0.1 (0.25%) 8,800 354 0 0 40,400 43,200 37,600
16/04/2026 40,400 0.05 (0.12%) 19,200 771.85 0 0 40,350 43,150 37,550
15/04/2026 40,350 0 (0%) 3,200 128.98 0 0 40,350 43,150 37,550
14/04/2026 40,350 -0.25 (-0.62%) 7,400 299.43 0 0 40,600 43,400 37,800
13/04/2026 40,600 0 (0%) 16,200 655.23 0 0 40,600 43,400 37,800
10/04/2026 40,600 0.5 (1.25%) 18,700 753.66 0 0 40,100 42,900 37,300
09/04/2026 40,100 -0.05 (-0.12%) 21,900 877.93 0 0 40,150 42,950 37,350
08/04/2026 40,150 -0.05 (-0.12%) 4,600 184.03 0 0 40,200 43,000 37,400
07/04/2026 40,200 1.3 (3.34%) 30,900 1,239.07 0 0 38,900 41,600 36,200
06/04/2026 38,900 0.35 (0.91%) 3,300 127.97 0 0 38,550 41,200 35,900
03/04/2026 38,550 -0.45 (-1.15%) 3,200 123.31 0 0 39,000 41,700 36,300
02/04/2026 39,000 0.5 (1.3%) 4,800 186.25 0 0 38,500 41,150 35,850
01/04/2026 38,500 -0.2 (-0.52%) 5,800 223.58 0 0 38,700 41,400 36,000
31/03/2026 38,700 -0.2 (-0.51%) 6,600 254.68 0 0 38,900 41,600 36,200
30/03/2026 38,900 -0.4 (-1.02%) 7,300 281.89 0 0 39,300 42,050 36,550
27/03/2026 39,300 0.5 (1.29%) 6,400 246.64 0 0 38,800 41,500 36,100
26/03/2026 38,800 0.4 (1.04%) 2,500 96.45 0 0 38,400 41,050 35,750
25/03/2026 38,400 0 (0%) 8,800 338.68 0 0 38,400 41,050 35,750
24/03/2026 38,400 0.1 (0.26%) 12,000 461.76 0 0 38,300 40,950 35,650
23/03/2026 38,300 -0.4 (-1.03%) 25,200 961.53 0 0 38,700 41,400 36,000
20/03/2026 38,700 -0.2 (-0.51%) 3,300 128.36 0 0 38,900 41,600 36,200
19/03/2026 38,900 0.3 (0.78%) 31,900 1,234.24 0 0 38,600 41,300 35,900
18/03/2026 38,600 0.2 (0.52%) 7,800 301.45 0 0 38,400 41,050 35,750
17/03/2026 38,400 -0.2 (-0.52%) 9,300 357.2 0 0 38,600 41,300 35,900
16/03/2026 38,600 0.1 (0.26%) 3,500 135.04 0 0 38,500 41,150 35,850

Dữ liệu lịch sử - BSC

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