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
28/10/2026 28,450 0 (0%) 1,870,200 53,167.43 520,000 14,794 28,450 30,400 26,500
27/10/2026 28,450 -0.5 (-1.73%) 2,825,200 80,957.7 0 0 28,950 30,950 26,950
26/10/2026 28,950 -0.45 (-1.53%) 3,019,600 87,958.58 0 0 29,400 31,450 27,350
23/10/2026 29,400 -0.45 (-1.51%) 3,355,100 98,723.56 370,000 11,100 29,850 31,900 27,800
22/10/2026 29,850 0.85 (2.93%) 6,452,400 190,933.33 335,000 9,890.21 29,000 31,000 27,000
21/10/2026 29,000 1.1 (3.94%) 6,101,200 174,712.29 160,000 4,617.44 27,900 29,850 25,950
20/10/2026 27,900 0.1 (0.36%) 2,425,200 67,299.53 0 0 27,800 29,700 25,900
19/10/2026 27,800 0.2 (0.72%) 4,219,200 118,759.88 61,898 1,590.78 27,600 29,500 25,700
16/10/2026 27,600 -0.05 (-0.18%) 1,816,200 50,261.51 0 0 27,650 29,550 25,750
15/10/2026 27,650 0.4 (1.47%) 3,485,800 96,295.04 0 0 27,250 29,150 25,350
14/10/2026 27,250 0.15 (0.55%) 2,189,600 59,809.79 0 0 27,100 28,950 25,250
13/10/2026 27,100 0 (0%) 2,539,700 69,129.3 0 0 27,100 28,950 25,250
12/10/2026 27,100 0.05 (0.18%) 1,375,800 37,543.96 0 0 27,050 28,900 25,200
09/10/2026 27,050 -0.2 (-0.73%) 3,068,100 83,043.89 0 0 27,250 29,150 25,350
08/10/2026 27,250 -0.7 (-2.5%) 2,257,900 62,017.91 0 0 27,950 29,900 26,000
07/10/2026 27,950 -0.65 (-2.27%) 2,067,800 57,998.71 0 0 28,600 30,600 26,600
06/10/2026 28,600 0.8 (2.88%) 3,627,800 100,326.82 0 0 27,800 29,700 25,900
05/10/2026 27,800 -0.1 (-0.36%) 1,758,300 49,260. 0 0 27,900 29,850 25,950
02/10/2026 27,900 -0.6 (-2.11%) 2,477,400 69,591.53 0 0 28,500 30,450 26,550
01/10/2026 28,500 -0.65 (-2.23%) 2,337,200 67,263.39 49,000 1,330.35 29,150 31,150 27,150
30/09/2026 29,150 -0.05 (-0.17%) 1,336,700 39,240.71 0 0 29,200 31,200 27,200
29/09/2026 29,200 0.05 (0.17%) 2,629,000 76,406.13 0 0 29,150 31,150 27,150
28/09/2026 29,150 -0.8 (-2.67%) 2,624,700 76,808.43 0 0 29,950 32,000 27,900
25/09/2026 29,950 -0.05 (-0.17%) 1,794,200 53,947.64 0 0 30,000 32,100 27,900
24/09/2026 30,000 -0.6 (-1.96%) 3,451,700 103,724.42 0 0 30,600 32,700 28,500
23/09/2026 30,600 -0.4 (-1.29%) 2,254,800 69,648.3 0 0 31,000 33,150 28,850
22/09/2026 31,000 0 (0%) 1,414,200 43,848.28 0 0 31,000 33,150 28,850
21/09/2026 31,000 -0.5 (-1.59%) 1,891,000 59,336.65 697,800 21,980.7 31,500 33,700 29,300
18/09/2026 31,500 -0.3 (-0.94%) 3,590,900 114,213.87 0 0 31,800 34,000 29,600
17/09/2026 31,800 0 (0%) 2,656,400 85,669.82 0 0 31,800 34,000 29,600
16/09/2026 38,150 -0.45 (-1.17%) 1,850,700 70,757.36 0 0 38,600 41,300 35,900
15/09/2026 38,600 0.4 (1.05%) 1,488,700 57,297.88 0 0 38,200 40,850 35,550
14/09/2026 38,200 0.1 (0.26%) 2,963,700 111,805.09 0 0 38,100 40,750 35,450
11/09/2026 38,100 -1.5 (-3.79%) 3,742,200 144,650.97 0 0 39,600 42,350 36,850
10/09/2026 39,600 -0.4 (-1%) 1,968,000 77,727.64 0 0 40,000 42,800 37,200
09/09/2026 40,000 0 (0%) 1,587,400 63,373.78 0 0 40,000 42,800 37,200
08/09/2026 40,000 0.3 (0.76%) 1,538,300 61,177.59 0 0 39,700 42,450 36,950
07/09/2026 39,700 -0.7 (-1.73%) 1,431,600 57,171.08 0 0 40,400 43,200 37,600
04/09/2026 40,400 1 (2.54%) 1,923,400 76,682.07 0 0 39,400 42,150 36,650
03/09/2026 39,400 -1.4 (-3.43%) 3,719,800 147,947.64 0 0 40,800 43,650 37,950
28/08/2026 40,800 0 (0%) 1,648,200 67,383.92 0 0 40,800 43,650 37,950
27/08/2026 40,800 -0.95 (-2.28%) 2,052,400 84,609.39 0 0 41,750 44,650 38,850
26/08/2026 41,750 1.45 (3.6%) 3,629,400 150,111 0 0 40,300 43,100 37,500
25/08/2026 40,300 -0.5 (-1.23%) 2,028,800 82,122.51 0 0 40,800 43,650 37,950
24/08/2026 40,800 -0.2 (-0.49%) 1,804,000 74,082.66 400,000 16,500 41,000 43,850 38,150
21/08/2026 41,000 1.5 (3.8%) 3,648,900 148,582.08 0 0 39,500 42,250 36,750
20/08/2026 39,500 0.05 (0.13%) 644,800 25,602.11 0 0 39,450 42,200 36,700
19/08/2026 39,450 -0.35 (-0.88%) 704,000 27,777.5 0 0 39,800 42,550 37,050
18/08/2026 39,800 0.6 (1.53%) 1,351,400 53,696.05 370,000 14,763 39,200 41,900 36,500
17/08/2026 39,200 0.05 (0.13%) 950,100 37,164.51 0 0 39,150 41,850 36,450
14/08/2026 39,150 -0.85 (-2.13%) 1,584,200 62,502.08 370,000 14,837 40,000 42,800 37,200
13/08/2026 40,000 -0.5 (-1.23%) 1,888,200 76,378.45 0 0 40,500 43,300 37,700
12/08/2026 40,500 -0.3 (-0.74%) 1,382,800 56,398.62 370,000 14,541 40,800 43,650 37,950
11/08/2026 40,800 0.8 (2%) 2,638,200 107,257.89 158,000 6,434.08 40,000 42,800 37,200
10/08/2026 40,000 0.7 (1.78%) 1,756,400 70,160.92 370,000 14,615 39,300 42,050 36,550
07/08/2026 39,300 -0.1 (-0.25%) 1,346,900 53,105.31 1,000,000 38,500 39,400 42,150 36,650
06/08/2026 39,400 -0.2 (-0.51%) 1,090,000 43,045.49 0 0 39,600 42,350 36,850
05/08/2026 39,600 -1.05 (-2.58%) 2,462,600 98,938.23 770,000 31,133 40,650 43,450 37,850
04/08/2026 40,650 -0.25 (-0.61%) 1,252,900 50,475.17 533,500 21,894.9 40,900 43,750 38,050
03/08/2026 40,900 -0.1 (-0.24%) 2,212,100 90,579.09 370,000 15,207 41,000 43,850 38,150
31/07/2026 41,000 0.4 (0.99%) 2,276,700 92,877.13 20,000 756 40,600 43,400 37,800
30/07/2026 40,600 1.95 (5.05%) 1,922,700 77,525.54 0 0 38,650 41,350 35,950
29/07/2026 38,650 0.55 (1.44%) 693,000 26,545.6 0 0 38,100 40,750 35,450
28/07/2026 38,100 0.6 (1.6%) 1,899,900 71,930.81 0 0 37,500 40,100 34,900
27/07/2026 37,500 -1.7 (-4.34%) 1,027,400 39,858.82 0 0 39,200 41,900 36,500
24/07/2026 39,200 -1.9 (-4.62%) 1,008,500 40,108.37 0 0 41,100 43,950 38,250
23/07/2026 41,100 0.55 (1.36%) 1,753,300 70,730.61 0 0 40,550 43,350 37,750
22/07/2026 40,550 -0.85 (-2.05%) 1,496,400 61,195.19 0 0 41,400 44,250 38,550
21/07/2026 41,400 -0.4 (-0.96%) 1,343,400 55,464.07 0 0 41,800 44,700 38,900
20/07/2026 41,800 -1.3 (-3.02%) 1,806,300 75,204.61 0 0 43,100 46,100 40,100
17/07/2026 43,100 -0.4 (-0.92%) 958,800 41,342.45 0 0 43,500 46,500 40,500
16/07/2026 43,500 0.7 (1.64%) 2,859,000 122,388.12 0 0 42,800 45,750 39,850
15/07/2026 42,800 0.85 (2.03%) 2,221,400 94,211.18 0 0 41,950 44,850 39,050
14/07/2026 41,950 0.2 (0.48%) 1,100,600 45,380.96 0 0 41,750 44,650 38,850
13/07/2026 41,750 -0.45 (-1.07%) 3,073,400 126,153.41 0 0 42,200 45,150 39,250
10/07/2026 42,200 -1.45 (-3.32%) 2,113,600 90,077.79 336,354 14,958.34 43,650 46,700 40,600
09/07/2026 43,650 -0.65 (-1.47%) 1,587,900 69,229.39 0 0 44,300 47,400 41,200
08/07/2026 44,300 -0.45 (-1.01%) 1,690,800 75,765.73 400,000 17,600 44,750 47,850 41,650
07/07/2026 44,750 1.25 (2.87%) 2,161,900 94,917.82 0 0 43,500 46,500 40,500
06/07/2026 43,500 -1.5 (-3.33%) 2,991,500 131,228.4 0 0 45,000 48,150 41,850
03/07/2026 45,000 0 (0%) 1,783,100 80,425.43 0 0 45,000 48,150 41,850
02/07/2026 45,000 0.15 (0.33%) 2,698,000 122,223.38 0 0 44,850 47,950 41,750
01/07/2026 44,850 0.45 (1.01%) 1,322,200 59,371.71 0 0 44,400 47,500 41,300
30/06/2026 44,400 0 (0%) 1,556,900 69,827.23 0 0 44,400 47,500 41,300
29/06/2026 44,400 -0.6 (-1.33%) 1,673,300 74,383.42 0 0 45,000 48,150 41,850
26/06/2026 45,000 0 (0%) 2,100,500 93,593.25 0 0 45,000 48,150 41,850
25/06/2026 45,000 0.7 (1.58%) 2,800,800 126,821.62 0 0 44,300 47,400 41,200
24/06/2026 44,300 0.9 (2.07%) 2,293,300 100,964.58 0 0 43,400 46,400 40,400
23/06/2026 43,400 0.25 (0.58%) 4,932,000 220,014.16 0 0 43,150 46,150 40,150
22/06/2026 43,150 0.2 (0.47%) 981,300 42,093.64 0 0 42,950 45,950 39,950
19/06/2026 42,950 0.9 (2.14%) 2,356,200 100,694.21 653,100 28,050.65 42,050 44,950 39,150
18/06/2026 42,050 -0.95 (-2.21%) 1,576,700 67,149.87 0 0 43,000 46,000 40,000
17/06/2026 43,000 -0.5 (-1.15%) 2,059,900 88,358.66 0 0 43,500 46,500 40,500
16/06/2026 43,500 2.75 (6.75%) 4,410,600 188,350.83 0 0 40,750 43,600 37,900
15/06/2026 40,750 2.65 (6.96%) 1,980,200 79,245.99 0 0 38,100 40,750 35,450
12/06/2026 38,100 -0.3 (-0.78%) 851,900 32,644.27 0 0 38,400 41,050 35,750
11/06/2026 38,400 0 (0%) 357,300 13,799.06 0 0 38,400 41,050 35,750
10/06/2026 38,400 -0.1 (-0.26%) 633,700 24,345.6 0 0 38,500 41,150 35,850
09/06/2026 38,500 -0.5 (-1.28%) 873,300 33,603.56 0 0 39,000 41,700 36,300
08/06/2026 39,000 -0.8 (-2.01%) 1,283,800 49,964.76 0 0 39,800 42,550 37,050
05/06/2026 39,800 -0.5 (-1.24%) 681,500 27,242.77 0 0 40,300 43,100 37,500
04/06/2026 40,300 0 (0%) 637,700 25,550.44 200,000 8,013.4 40,300 43,100 37,500
03/06/2026 40,300 0 (0%) 1,007,600 40,610.89 0 0 40,300 43,100 37,500
02/06/2026 40,300 -1.2 (-2.89%) 2,151,400 87,562.73 0 0 41,500 44,400 38,600
01/06/2026 41,500 -0.5 (-1.19%) 1,066,600 44,283.21 0 0 42,000 44,900 39,100
29/05/2026 42,000 0.2 (0.48%) 703,900 29,646.09 0 0 41,800 44,700 38,900
28/05/2026 41,800 -1.2 (-2.79%) 1,543,700 65,151.7 0 0 43,000 46,000 40,000
27/05/2026 43,000 -0.35 (-0.81%) 806,500 34,950.45 570,000 24,385.33 43,350 46,350 40,350
26/05/2026 43,350 -0.05 (-0.12%) 1,218,600 52,626.33 0 0 43,400 46,400 40,400
25/05/2026 43,400 0.9 (2.12%) 1,621,900 70,049.42 570,000 24,400 42,500 45,450 39,550
22/05/2026 51,000 0.8 (1.59%) 2,739,500 139,582.42 420,000 21,425.4 50,200 53,700 46,700
21/05/2026 50,200 0 (0%) 1,150,600 57,874.36 0 0 50,200 53,700 46,700
20/05/2026 50,200 -0.6 (-1.18%) 1,435,800 71,997.36 0 0 50,800 54,300 47,250
19/05/2026 50,800 0.3 (0.59%) 1,077,600 54,998.16 0 0 50,500 54,000 47,000
18/05/2026 50,500 -0.7 (-1.37%) 1,755,200 89,149.4 0 0 51,200 54,700 47,650
15/05/2026 51,200 0.2 (0.39%) 1,536,300 79,001.87 0 0 51,000 54,500 47,450
14/05/2026 51,000 1.05 (2.1%) 1,127,700 57,437.91 0 0 49,950 53,400 46,500
13/05/2026 49,950 -0.45 (-0.89%) 964,500 48,248.47 0 0 50,400 53,900 46,900
12/05/2026 50,400 0.1 (0.2%) 412,000 20,807.75 27,100 1,368.66 50,300 53,800 46,800
11/05/2026 50,300 -0.6 (-1.18%) 773,900 39,429.74 0 0 50,900 54,400 47,350
08/05/2026 50,900 -0.6 (-1.17%) 903,200 46,219.33 0 0 51,500 55,100 47,900
07/05/2026 51,500 0.3 (0.59%) 1,415,000 72,919.27 0 0 51,200 54,700 47,650
06/05/2026 51,200 1.3 (2.61%) 1,133,400 57,632.27 0 0 49,900 53,300 46,450
05/05/2026 49,900 0.15 (0.3%) 942,600 46,652.2 0 0 49,750 53,200 46,300
04/05/2026 49,750 -0.85 (-1.68%) 1,648,100 82,437.69 0 0 50,600 54,100 47,100
29/04/2026 50,600 -0.5 (-0.98%) 787,800 39,996.02 0 0 51,100 54,600 47,550
28/04/2026 51,100 0.8 (1.59%) 1,333,200 68,577.76 0 0 50,300 53,800 46,800

Dữ liệu lịch sử - BSC

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