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
16/10/2026 54,900 0.1 (0.18%) 195,000 10,659.24 0 0 54,800 58,600 51,000
15/10/2026 54,800 -0.7 (-1.26%) 220,000 12,077.14 0 0 55,500 59,300 51,700
14/10/2026 55,500 0.3 (0.54%) 384,300 21,363.04 0 0 55,200 59,000 51,400
13/10/2026 55,200 0.5 (0.91%) 486,500 26,961.49 0 0 54,700 58,500 50,900
12/10/2026 54,700 0.7 (1.3%) 178,600 9,740.2 0 0 54,000 57,700 50,300
09/10/2026 54,000 -0.8 (-1.46%) 307,400 16,668.26 0 0 54,800 58,600 51,000
08/10/2026 54,800 0 (0%) 532,800 29,468.04 0 0 54,800 58,600 51,000
07/10/2026 54,800 0.8 (1.48%) 307,700 16,813.12 0 0 54,000 57,700 50,300
06/10/2026 54,000 0.1 (0.19%) 137,700 7,410.25 0 0 53,900 57,600 50,200
05/10/2026 53,900 -0.6 (-1.1%) 134,300 7,277.94 0 0 54,500 58,300 50,700
02/10/2026 54,500 0.3 (0.55%) 210,600 11,534.18 0 0 54,200 57,900 50,500
01/10/2026 54,200 1.3 (2.46%) 263,700 14,227.94 0 0 52,900 56,600 49,200
30/09/2026 52,900 0.3 (0.57%) 137,600 7,239.68 0 0 52,600 56,200 48,950
29/09/2026 52,600 -0.4 (-0.75%) 92,800 4,885.73 0 0 53,000 56,700 49,300
28/09/2026 53,000 0 (0%) 132,000 6,957.33 0 0 53,000 56,700 49,300
25/09/2026 53,000 -0.3 (-0.56%) 96,500 5,177.29 0 0 53,300 57,000 49,600
24/09/2026 53,300 -1.4 (-2.56%) 331,000 17,802 0 0 54,700 58,500 50,900
23/09/2026 54,700 1.2 (2.24%) 314,500 17,122.84 0 0 53,500 57,200 49,800
22/09/2026 53,500 -0.8 (-1.47%) 698,100 38,173.9 0 0 54,300 58,100 50,500
21/09/2026 54,300 0 (0%) 204,100 11,126.94 0 0 54,300 58,100 50,500
18/09/2026 54,300 1.7 (3.23%) 425,200 23,143.13 0 0 52,600 56,200 48,950
17/09/2026 52,600 -0.4 (-0.75%) 78,700 4,154.76 0 0 53,000 56,700 49,300
16/09/2026 53,000 -0.5 (-0.93%) 160,600 8,572.94 0 0 53,500 57,200 49,800
15/09/2026 53,500 1.6 (3.08%) 325,800 17,349.4 0 0 51,900 55,500 48,300
14/09/2026 51,900 2.1 (4.22%) 341,700 17,445.59 0 0 49,800 53,200 46,350
11/09/2026 49,800 -0.05 (-0.1%) 143,100 7,119.31 0 0 49,850 53,300 46,400
10/09/2026 49,850 -0.55 (-1.09%) 89,400 4,481.92 0 0 50,400 53,900 46,900
09/09/2026 50,400 -0.5 (-0.98%) 103,000 5,205.5 0 0 50,900 54,400 47,350
08/09/2026 50,900 -0.6 (-1.17%) 127,100 6,461.29 0 0 51,500 55,100 47,900
07/09/2026 51,500 0 (0%) 137,900 7,122.09 0 0 51,500 55,100 47,900
04/09/2026 51,500 -0.3 (-0.58%) 54,800 2,835.28 0 0 51,800 55,400 48,200
03/09/2026 51,800 -1 (-1.89%) 103,600 5,384.7 0 0 52,800 56,400 49,150
28/08/2026 52,800 0 (0%) 178,100 9,428.83 0 0 52,800 56,400 49,150
27/08/2026 52,800 1 (1.93%) 63,100 3,300.68 0 0 51,800 55,400 48,200
26/08/2026 51,800 -0.2 (-0.38%) 348,600 18,176.26 0 0 52,000 55,600 48,400
25/08/2026 52,000 -0.6 (-1.14%) 133,400 6,979.6 0 0 52,600 56,200 48,950
24/08/2026 52,600 0 (0%) 52,100 2,738.96 0 0 52,600 56,200 48,950
21/08/2026 52,600 0.7 (1.35%) 164,400 8,631.55 0 0 51,900 55,500 48,300
20/08/2026 51,900 0.2 (0.39%) 113,700 5,899.39 0 0 51,700 55,300 48,100
19/08/2026 51,700 0 (0%) 30,500 1,576.76 0 0 51,700 55,300 48,100
18/08/2026 51,700 0 (0%) 198,000 10,250.55 0 0 51,700 55,300 48,100
17/08/2026 51,700 -0.1 (-0.19%) 118,800 6,115.91 0 0 51,800 55,400 48,200
14/08/2026 51,800 -1.7 (-3.18%) 293,700 15,400.35 0 0 53,500 57,200 49,800
13/08/2026 53,500 2.8 (5.52%) 490,700 26,078.21 0 0 50,700 54,200 47,200
12/08/2026 50,700 -0.3 (-0.59%) 153,100 7,791.69 0 0 51,000 54,500 47,450
11/08/2026 51,000 0.9 (1.8%) 187,900 9,563.14 0 0 50,100 53,600 46,600
10/08/2026 50,100 1.45 (2.98%) 257,900 12,879.13 0 0 48,650 52,000 45,250
07/08/2026 48,650 0.1 (0.21%) 71,200 3,467.42 0 0 48,550 51,900 45,200
06/08/2026 48,550 -0.05 (-0.1%) 92,200 4,478.75 0 0 48,600 52,000 45,200
05/08/2026 48,600 -0.05 (-0.1%) 170,700 8,278.41 0 0 48,650 52,000 45,250
04/08/2026 48,650 -0.45 (-0.92%) 76,600 3,743.49 0 0 49,100 52,500 45,700
03/08/2026 49,100 1 (2.08%) 103,000 5,064.41 0 0 48,100 51,400 44,750
31/07/2026 48,100 0.1 (0.21%) 90,000 4,321.12 0 0 48,000 51,300 44,650
30/07/2026 48,000 1 (2.13%) 75,500 3,606.23 0 0 47,000 50,200 43,750
29/07/2026 47,000 0.9 (1.95%) 116,200 5,441.26 0 0 46,100 49,300 42,900
28/07/2026 46,100 0.2 (0.44%) 162,100 7,484.15 0 0 45,900 49,100 42,700
27/07/2026 45,900 -0.2 (-0.43%) 35,500 1,635.91 0 0 46,100 49,300 42,900
24/07/2026 46,100 0.1 (0.22%) 78,300 3,603.34 0 0 46,000 49,200 42,800
23/07/2026 46,000 0.15 (0.33%) 118,900 5,462.77 0 0 45,850 49,050 42,650
22/07/2026 45,850 -1.05 (-2.24%) 117,400 5,442.69 0 0 46,900 50,100 43,650
21/07/2026 46,900 0 (0%) 40,200 1,884.52 0 0 46,900 50,100 43,650
20/07/2026 46,900 -0.4 (-0.85%) 88,700 4,172.87 0 0 47,300 50,600 44,000
17/07/2026 47,300 -0.45 (-0.94%) 61,000 2,904.63 0 0 47,750 51,000 44,450
16/07/2026 47,750 -0.2 (-0.42%) 81,400 3,895.6 0 0 47,950 51,300 44,600
15/07/2026 47,950 -0.15 (-0.31%) 31,700 1,521.53 0 0 48,100 51,400 44,750
14/07/2026 48,100 0.05 (0.1%) 23,800 1,143.35 0 0 48,050 51,400 44,700
13/07/2026 49,050 0.35 (0.72%) 32,600 1,593.93 0 0 48,700 52,100 45,300
10/07/2026 48,700 0 (0%) 32,100 1,572.36 0 0 48,700 52,100 45,300
09/07/2026 48,700 -0.4 (-0.81%) 55,700 2,717 0 0 49,100 52,500 45,700
08/07/2026 49,100 0.05 (0.1%) 44,600 2,192.57 0 0 49,050 52,400 45,650
07/07/2026 49,050 0.05 (0.1%) 54,100 2,656.2 0 0 49,000 52,400 45,600
06/07/2026 49,000 -0.6 (-1.21%) 122,400 6,040.15 0 0 49,600 53,000 46,150
03/07/2026 49,600 -1 (-1.98%) 159,900 8,004.4 0 0 50,600 54,100 47,100
02/07/2026 50,600 0.6 (1.2%) 365,400 18,626.59 0 0 50,000 53,500 46,500
01/07/2026 50,000 0.85 (1.73%) 146,000 7,298.53 0 0 49,150 52,500 45,750
30/06/2026 49,150 -0.1 (-0.2%) 46,700 2,281.19 0 0 49,250 52,600 45,850
29/06/2026 49,250 -0.05 (-0.1%) 115,300 5,648.97 0 0 49,300 52,700 45,850
26/06/2026 49,300 -0.2 (-0.4%) 58,200 2,864.56 0 0 49,500 52,900 46,050
25/06/2026 49,500 0.15 (0.3%) 29,100 1,437.44 0 0 49,350 52,800 45,900
24/06/2026 49,350 0.25 (0.51%) 53,100 2,615 0 0 49,100 52,500 45,700
23/06/2026 49,100 0 (0%) 106,700 5,284.95 0 0 49,100 52,500 45,700
22/06/2026 49,100 0.6 (1.24%) 132,500 6,489.49 0 0 48,500 51,800 45,150
19/06/2026 48,500 0.15 (0.31%) 36,700 1,781.56 0 0 48,350 51,700 45,000
18/06/2026 48,350 -0.1 (-0.21%) 38,000 1,838.25 0 0 48,450 51,800 45,100
17/06/2026 48,450 -0.15 (-0.31%) 42,500 2,063.54 0 0 48,600 52,000 45,200
16/06/2026 48,600 0.5 (1.04%) 69,900 3,382.94 0 0 48,100 51,400 44,750
15/06/2026 48,100 0.05 (0.1%) 42,400 2,044.3 0 0 48,050 51,400 44,700
12/06/2026 48,050 -0.2 (-0.41%) 50,200 2,425.46 0 0 48,250 51,600 44,900
11/06/2026 48,250 -0.25 (-0.52%) 28,500 1,380.27 0 0 48,500 51,800 45,150
10/06/2026 48,500 0.1 (0.21%) 72,700 3,517 0 0 48,400 51,700 45,050
09/06/2026 48,400 0 (0%) 55,500 2,680.79 0 0 48,400 51,700 45,050
08/06/2026 48,400 -0.2 (-0.41%) 47,200 2,279.03 0 0 48,600 52,000 45,200
05/06/2026 48,600 0 (0%) 75,800 3,684.01 0 0 48,600 52,000 45,200
04/06/2026 48,600 -0.2 (-0.41%) 33,000 1,605.96 0 0 48,800 52,200 45,400
03/06/2026 48,800 0.1 (0.21%) 100,000 4,877.93 0 0 48,700 52,100 45,300
02/06/2026 48,700 -0.3 (-0.61%) 38,500 1,883.58 0 0 49,000 52,400 45,600
01/06/2026 49,000 -0.05 (-0.1%) 34,500 1,685.51 0 0 49,050 52,400 45,650
29/05/2026 49,050 0 (0%) 145,600 7,108.38 0 0 49,050 52,400 45,650
28/05/2026 49,050 0 (0%) 98,600 4,819.11 0 0 49,050 52,400 45,650
27/05/2026 49,050 0 (0%) 66,400 3,262.15 0 0 49,050 52,400 45,650
26/05/2026 49,050 -0.05 (-0.1%) 104,200 5,108.5 0 0 49,100 52,500 45,700
25/05/2026 49,100 0 (0%) 70,100 3,436.85 0 0 49,100 52,500 45,700
22/05/2026 49,100 -0.1 (-0.2%) 82,100 4,026.6 0 0 49,200 52,600 45,800
21/05/2026 49,200 -0.5 (-1.01%) 41,300 2,039.91 0 0 49,700 53,100 46,250
20/05/2026 49,700 -0.1 (-0.2%) 83,100 4,112.13 0 0 49,800 53,200 46,350
19/05/2026 49,800 0 (0%) 69,100 3,450.4 0 0 49,800 53,200 46,350
18/05/2026 49,800 -0.2 (-0.4%) 103,100 5,141.19 0 0 50,000 53,500 46,500
15/05/2026 50,000 -0.2 (-0.4%) 38,700 1,933.82 0 0 50,200 53,700 46,700
14/05/2026 50,200 0 (0%) 117,700 5,879.73 0 0 50,200 53,700 46,700
13/05/2026 50,200 0.2 (0.4%) 66,500 3,328.34 0 0 50,000 53,500 46,500
12/05/2026 50,000 -0.2 (-0.4%) 66,600 3,331.61 0 0 50,200 53,700 46,700
11/05/2026 50,200 -0.5 (-0.99%) 88,900 4,472.39 0 0 50,700 54,200 47,200
08/05/2026 50,700 -0.7 (-1.36%) 111,300 5,656.44 0 0 51,400 54,900 47,850
07/05/2026 51,400 0.9 (1.78%) 115,100 5,886.63 0 0 50,500 54,000 47,000
06/05/2026 50,500 0.55 (1.1%) 205,200 10,331.34 0 0 49,950 53,400 46,500
05/05/2026 49,950 -0.15 (-0.3%) 52,400 2,622.15 0 0 50,100 53,600 46,600
04/05/2026 50,100 0.1 (0.2%) 72,200 3,618.73 0 0 50,000 53,500 46,500
29/04/2026 50,000 0.3 (0.6%) 68,400 3,398.04 0 0 49,700 53,100 46,250
28/04/2026 49,700 -0.4 (-0.8%) 63,900 3,173.91 0 0 50,100 53,600 46,600
24/04/2026 50,100 0.85 (1.73%) 165,000 8,171.07 0 0 49,250 52,600 45,850
23/04/2026 49,250 -0.95 (-1.89%) 289,100 14,344.41 0 0 50,200 53,700 46,700
22/04/2026 50,200 -0.8 (-1.57%) 506,300 25,561.16 0 0 51,000 54,500 47,450
21/04/2026 51,000 0.4 (0.79%) 160,600 8,186.2 0 0 50,600 54,100 47,100
20/04/2026 50,600 -0.2 (-0.39%) 161,300 8,156.83 0 0 50,800 54,300 47,250

Dữ liệu lịch sử - BSC

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