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 47,400 -0.1 (-0.21%) 1,100 51.84 0 0 47,500 52,200 42,800
15/09/2026 47,500 0 (0%) 14 0.66 0 0 47,500 52,200 42,800
14/09/2026 47,500 0 (0%) 6,702 317.12 0 0 47,500 52,200 42,800
11/09/2026 47,500 0 (0%) 306 14.53 0 0 47,500 52,200 42,800
10/09/2026 47,500 0.4 (0.85%) 878 41.33 0 0 47,100 51,800 42,400
09/09/2026 47,100 0 (0%) 200 9.42 0 0 47,100 51,800 42,400
08/09/2026 47,100 0 (0%) 500 23.53 0 0 47,100 51,800 42,400
07/09/2026 47,100 -0.4 (-0.84%) 405 19. 0 0 47,500 52,200 42,800
04/09/2026 47,500 0.5 (1.06%) 1,600 75.34 0 0 47,000 51,700 42,300
03/09/2026 47,000 -0.9 (-1.88%) 352 16.51 0 0 47,900 52,600 43,200
28/08/2026 47,900 0 (0%) 10 0.48 0 0 47,900 52,600 43,200
27/08/2026 47,900 1 (2.13%) 700 32.81 0 0 46,900 51,500 42,300
26/08/2026 46,900 -0.1 (-0.21%) 1,900 88.98 0 0 47,000 51,700 42,300
25/08/2026 47,000 -1 (-2.08%) 410 19.49 0 0 48,000 52,800 43,200
24/08/2026 48,000 -0.9 (-1.84%) 617 29.6 0 0 48,900 53,700 44,100
21/08/2026 48,900 1.9 (4.04%) 3,100 146.09 0 0 47,000 51,700 42,300
20/08/2026 47,000 -0.2 (-0.42%) 600 28.41 0 0 47,200 51,900 42,500
19/08/2026 47,200 -0.8 (-1.67%) 300 14.16 0 0 48,000 52,800 43,200
18/08/2026 48,000 -0.4 (-0.83%) 529 25.39 0 0 48,400 53,200 43,600
17/08/2026 48,400 0 (0%) 0 0 0 0 48,400 53,200 43,600
14/08/2026 48,400 -0.4 (-0.82%) 201 9.73 0 0 48,800 53,600 44,000
13/08/2026 48,800 0 (0%) 1 0.05 0 0 48,800 53,600 44,000
12/08/2026 48,800 -0.2 (-0.41%) 200 9.68 0 0 49,000 53,900 44,100
11/08/2026 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
10/08/2026 49,000 -0.4 (-0.81%) 800 38.78 12,546 558.3 49,400 54,300 44,500
07/08/2026 49,400 1.1 (2.28%) 1,000 48.41 0 0 48,300 53,100 43,500
06/08/2026 48,300 -0.1 (-0.21%) 400 19.32 0 0 48,400 53,200 43,600
05/08/2026 48,400 0 (0%) 653 31.61 0 0 48,400 53,200 43,600
04/08/2026 48,400 -1.5 (-3.01%) 1,112 53.84 0 0 49,900 54,800 45,000
03/08/2026 49,900 1.1 (2.25%) 2,900 140.3 0 0 48,800 53,600 44,000
31/07/2026 48,800 -0.2 (-0.41%) 331 16.05 0 0 49,000 53,900 44,100
30/07/2026 49,000 -1 (-2%) 2,700 131.94 0 0 50,000 55,000 45,000
29/07/2026 50,000 0.1 (0.2%) 200 10 0 0 49,900 54,800 45,000
28/07/2026 49,900 -0.1 (-0.2%) 300 14.97 0 0 50,000 55,000 45,000
27/07/2026 50,000 -0.5 (-0.99%) 300 14.86 0 0 50,500 55,500 45,500
24/07/2026 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
23/07/2026 50,500 0.4 (0.8%) 124 6.26 0 0 50,100 55,100 45,100
22/07/2026 50,100 0.1 (0.2%) 1,105 53.26 0 0 50,000 55,000 45,000
21/07/2026 50,000 0 (0%) 500 25 0 0 50,000 55,000 45,000
20/07/2026 50,000 -0.5 (-0.99%) 1,600 80.5 0 0 50,500 55,500 45,500
17/07/2026 50,500 0 (0%) 400 20.2 0 0 50,500 55,500 45,500
16/07/2026 50,500 -0.8 (-1.56%) 2,400 121.92 0 0 51,300 56,400 46,200
15/07/2026 51,300 -0.2 (-0.39%) 1,000 50.42 0 0 51,500 56,600 46,400
14/07/2026 51,500 0.7 (1.38%) 500 25.26 0 0 50,800 55,800 45,800
13/07/2026 50,800 1.6 (3.25%) 600 29.62 0 0 49,200 54,100 44,300
10/07/2026 49,200 -1.3 (-2.57%) 11,744 593.22 0 0 50,500 55,500 45,500
09/07/2026 50,500 -1 (-1.94%) 600 30.46 0 0 51,500 56,600 46,400
08/07/2026 51,500 0.4 (0.78%) 105 5.41 0 0 51,100 56,200 46,000
07/07/2026 51,100 -0.3 (-0.58%) 18,000 919.8 0 0 51,400 56,500 46,300
06/07/2026 51,400 -0.4 (-0.77%) 3,640 187.42 0 0 51,800 56,900 46,700
03/07/2026 51,800 0 (0%) 2 0.1 0 0 51,800 56,900 46,700
02/07/2026 51,800 0 (0%) 1,241 63.38 0 0 51,800 56,900 46,700
01/07/2026 51,800 0.3 (0.58%) 2,515 129.37 0 0 51,500 56,600 46,400
30/06/2026 51,500 0.2 (0.39%) 1,000 51.47 0 0 51,300 56,400 46,200
29/06/2026 51,300 0 (0%) 1,511 77.07 0 0 51,300 56,400 46,200
26/06/2026 51,300 -0.1 (-0.19%) 605 30.89 0 0 51,400 56,500 46,300
25/06/2026 51,400 0.4 (0.78%) 1,518 77.57 0 0 51,000 56,100 45,900
24/06/2026 51,000 0 (0%) 60 3.05 0 0 51,000 56,100 45,900
23/06/2026 51,000 -0.4 (-0.78%) 974 49.9 0 0 51,400 56,500 46,300
22/06/2026 51,400 0 (0%) 8,301 426.45 10,074 466.43 51,400 56,500 46,300
19/06/2026 51,400 -0.1 (-0.19%) 1,501 77.05 0 0 51,500 56,600 46,400
18/06/2026 51,500 -0.5 (-0.96%) 12,572 644.67 0 0 52,000 57,200 46,800
17/06/2026 52,000 0 (0%) 707 36.76 0 0 52,000 57,200 46,800
16/06/2026 52,000 0 (0%) 11,001 565.94 0 0 52,000 57,200 46,800
15/06/2026 52,000 -0.1 (-0.19%) 2,809 146.25 0 0 52,100 57,300 46,900
12/06/2026 52,100 -0.3 (-0.57%) 3,204 166.85 0 0 52,400 57,600 47,200
11/06/2026 52,400 0 (0%) 718 37.62 0 0 52,400 57,600 47,200
10/06/2026 52,400 -0.1 (-0.19%) 4,100 210.53 0 0 52,500 57,700 47,300
09/06/2026 52,500 0 (0%) 920 47.98 0 0 52,500 57,700 47,300
08/06/2026 52,500 -0.3 (-0.57%) 1,200 62.85 0 0 52,800 58,000 47,600
05/06/2026 52,800 0 (0%) 503 26.56 0 0 52,800 58,000 47,600
04/06/2026 52,800 1.1 (2.13%) 128 6.76 0 0 51,700 56,800 46,600
03/06/2026 51,700 0 (0%) 500 25.77 0 0 51,700 56,800 46,600
02/06/2026 51,700 -1.1 (-2.08%) 2,800 145.03 0 0 52,800 58,000 47,600
01/06/2026 52,800 0 (0%) 8 0.42 0 0 52,800 58,000 47,600
29/05/2026 52,800 -1 (-1.86%) 1,535 81.34 0 0 53,800 59,100 48,500
28/05/2026 53,800 0 (0%) 699 37.16 0 0 53,800 59,100 48,500
27/05/2026 56,600 0.2 (0.35%) 212 12.04 0 0 56,400 62,000 50,800
26/05/2026 56,400 0.8 (1.44%) 910 50.53 0 0 55,600 61,100 50,100
25/05/2026 55,600 0.3 (0.54%) 928 51.64 0 0 55,300 60,800 49,800
22/05/2026 55,300 -0.2 (-0.36%) 1,625 89.5 0 0 55,500 61,000 50,000
21/05/2026 55,500 0.6 (1.09%) 360 19.98 0 0 54,900 60,300 49,500
20/05/2026 54,900 -0.6 (-1.08%) 3,100 168.21 0 0 55,500 61,000 50,000
19/05/2026 55,500 -0.1 (-0.18%) 1,601 87.95 0 0 55,600 61,100 50,100
18/05/2026 55,600 0.1 (0.18%) 1,505 83.9 0 0 55,500 61,000 50,000
15/05/2026 55,500 -0.5 (-0.89%) 100 5.55 0 0 56,000 61,600 50,400
14/05/2026 56,000 0.5 (0.9%) 107 5.99 0 0 55,500 61,000 50,000
13/05/2026 55,500 0.5 (0.91%) 1,230 68.69 0 0 55,000 60,500 49,500
12/05/2026 55,000 0.8 (1.48%) 300 16.5 0 0 54,200 59,600 48,800
11/05/2026 54,200 0 (0%) 205 11.11 0 0 54,200 59,600 48,800
08/05/2026 54,200 -0.8 (-1.45%) 4,000 217.6 0 0 55,000 60,500 49,500
07/05/2026 55,000 -0.2 (-0.36%) 2,300 126.66 0 0 55,200 60,700 49,700
06/05/2026 55,200 -0.8 (-1.43%) 6,601 366.33 0 0 56,000 61,600 50,400
05/05/2026 56,000 -0.7 (-1.23%) 205 11.48 0 0 56,700 62,300 51,100
04/05/2026 56,700 0.4 (0.71%) 1,708 96.61 0 0 56,300 61,900 50,700
29/04/2026 56,300 -0.1 (-0.18%) 1,104 61.74 0 0 56,400 62,000 50,800
28/04/2026 56,400 0 (0%) 101 5.7 0 0 56,400 62,000 50,800
24/04/2026 56,400 0 (0%) 0 0 0 0 56,400 62,000 50,800
23/04/2026 56,400 -0.7 (-1.23%) 13,780 760.84 0 0 57,100 62,800 51,400
22/04/2026 57,100 0.1 (0.18%) 550 31.38 0 0 57,000 62,700 51,300
21/04/2026 57,000 -0.2 (-0.35%) 12,101 690.68 0 0 57,200 62,900 51,500
20/04/2026 57,200 0 (0%) 3,654 209.65 0 0 57,200 62,900 51,500
17/04/2026 57,200 0.6 (1.06%) 1,516 86.13 0 0 56,600 62,200 51,000
16/04/2026 56,600 -0.5 (-0.88%) 2,400 136.31 0 0 57,100 62,800 51,400
15/04/2026 57,100 -0.4 (-0.7%) 6,200 354.21 0 0 57,500 63,200 51,800
14/04/2026 57,500 0 (0%) 2,000 115.18 0 0 57,500 63,200 51,800
13/04/2026 57,500 0.1 (0.17%) 5,950 341.96 0 0 57,400 63,100 51,700
10/04/2026 57,400 0 (0%) 9,798 564.71 0 0 57,400 63,100 51,700
09/04/2026 57,400 -0.3 (-0.52%) 3,190 183.17 0 0 57,700 63,400 52,000
08/04/2026 57,700 0.7 (1.23%) 6,930 397.09 0 0 57,000 62,700 51,300
07/04/2026 57,000 1 (1.79%) 8,500 481.47 0 0 56,000 61,600 50,400
06/04/2026 56,000 0.1 (0.18%) 5,242 293.53 0 0 55,900 61,400 50,400
03/04/2026 55,900 -1.7 (-2.95%) 22,126 1,236.27 0 0 57,600 63,300 51,900
02/04/2026 57,600 -0.4 (-0.69%) 4,900 282.61 0 0 58,000 63,800 52,200
01/04/2026 58,000 0 (0%) 6,483 377.12 0 0 58,000 63,800 52,200
31/03/2026 58,000 1.6 (2.84%) 15,665 903.59 0 0 56,400 62,000 50,800
30/03/2026 56,400 0.4 (0.71%) 3,178 178.55 0 0 56,000 61,600 50,400
27/03/2026 56,000 0.5 (0.9%) 9,637 540.74 0 0 55,500 61,000 50,000
26/03/2026 55,500 1.1 (2.02%) 7,301 404.65 0 0 54,400 59,800 49,000
25/03/2026 54,400 0.4 (0.74%) 2,384 128.68 0 0 54,000 59,400 48,600
24/03/2026 54,000 0.2 (0.37%) 2,473 132.83 0 0 53,800 59,100 48,500
23/03/2026 53,800 -0.3 (-0.55%) 20,730 1,122.06 0 0 54,100 59,500 48,700
20/03/2026 54,100 0 (0%) 7,281 396.26 0 0 54,100 59,500 48,700
19/03/2026 54,100 -0.2 (-0.37%) 598 32.46 0 0 54,300 59,700 48,900
18/03/2026 54,300 1.1 (2.07%) 8,100 442.03 0 0 53,200 58,500 47,900
17/03/2026 53,200 0.2 (0.38%) 7,020 371.56 0 0 53,000 58,300 47,700
16/03/2026 53,000 -0.5 (-0.93%) 2,960 157.53 0 0 53,500 58,800 48,200

Dữ liệu lịch sử - BSC

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