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
13/11/2026 19,950 0.25 (1.27%) 135,900 2,692.09 0 0 19,700 21,050 18,350
12/11/2026 19,700 -0.15 (-0.76%) 171,100 3,381.71 0 0 19,850 21,200 18,500
11/11/2026 19,850 0 (0%) 172,100 3,426.41 0 0 19,850 21,200 18,500
10/11/2026 19,850 0 (0%) 177,500 3,510.49 0 0 19,850 21,200 18,500
09/11/2026 19,850 -0.15 (-0.75%) 180,400 3,569.48 0 0 20,000 21,400 18,600
06/11/2026 20,000 -0.3 (-1.48%) 210,600 4,202.3 0 0 20,300 21,700 18,900
05/11/2026 20,300 0.1 (0.5%) 230,300 4,647.33 0 0 20,200 21,600 18,800
04/11/2026 20,200 0.4 (2.02%) 236,700 4,725.09 0 0 19,800 21,150 18,450
03/11/2026 19,800 -0.8 (-3.88%) 858,600 17,036.13 0 0 20,600 22,000 19,200
02/11/2026 20,600 -1.5 (-6.79%) 577,600 12,002.16 0 0 22,100 23,600 20,600
30/10/2026 22,100 -0.15 (-0.67%) 106,700 2,350.6 0 0 22,250 23,800 20,700
29/10/2026 22,250 0.05 (0.23%) 132,500 2,945.61 0 0 22,200 23,750 20,650
28/10/2026 22,200 0 (0%) 167,400 3,685.9 0 0 22,200 23,750 20,650
27/10/2026 22,200 -0.6 (-2.63%) 139,700 3,131.58 0 0 22,800 24,350 21,250
26/10/2026 22,800 -0.25 (-1.08%) 85,700 1,967.9 42,500 911.63 23,050 24,650 21,450
23/10/2026 23,050 0.2 (0.88%) 114,100 2,638.74 0 0 22,850 24,400 21,300
22/10/2026 22,850 -0.9 (-3.79%) 550,300 12,569.02 0 0 23,750 25,400 22,100
21/10/2026 23,750 -0.55 (-2.26%) 196,700 4,715.18 0 0 24,300 26,000 22,600
20/10/2026 24,300 0.05 (0.21%) 117,200 2,827.84 0 0 24,250 25,900 22,600
19/10/2026 24,250 0 (0%) 310,800 7,527.52 0 0 24,250 25,900 22,600
16/10/2026 24,250 -0.25 (-1.02%) 164,900 3,991.31 0 0 24,500 26,200 22,800
15/10/2026 24,500 0.25 (1.03%) 169,300 4,129.07 0 0 24,250 25,900 22,600
14/10/2026 24,250 -0.1 (-0.41%) 146,100 3,522.32 0 0 24,350 26,050 22,650
13/10/2026 24,350 -0.25 (-1.02%) 271,700 6,670.89 0 0 24,600 26,300 22,900
12/10/2026 24,600 -0.4 (-1.6%) 143,100 3,569.85 0 0 25,000 26,750 23,250
09/10/2026 25,000 0.5 (2.04%) 592,500 14,950.95 0 0 24,500 26,200 22,800
08/10/2026 24,500 0.4 (1.66%) 258,600 6,319.76 0 0 24,100 25,750 22,450
07/10/2026 24,100 0.15 (0.63%) 240,100 5,796.09 0 0 23,950 25,600 22,300
06/10/2026 23,950 -0.15 (-0.62%) 238,500 5,662.64 0 0 24,100 25,750 22,450
05/10/2026 24,100 -0.05 (-0.21%) 237,600 5,710.33 0 0 24,150 25,800 22,500
02/10/2026 24,150 -0.1 (-0.41%) 273,200 6,600.88 0 0 24,250 25,900 22,600
01/10/2026 24,250 -0.4 (-1.62%) 327,300 8,044.61 0 0 24,650 26,350 22,950
30/09/2026 24,650 0.85 (3.57%) 446,200 11,008.83 0 0 23,800 25,450 22,150
29/09/2026 23,800 0.9 (3.93%) 456,100 10,845.4 0 0 22,900 24,500 21,300
28/09/2026 22,900 0.45 (2.%) 165,100 3,783.26 0 0 22,450 24,000 20,900
25/09/2026 22,450 -0.15 (-0.66%) 229,200 5,204.99 0 0 22,600 24,150 21,050
24/09/2026 22,600 0.6 (2.73%) 185,600 4,165.91 0 0 22,000 23,500 20,500
23/09/2026 22,000 0.6 (2.8%) 120,500 2,619.09 0 0 21,400 22,850 19,950
22/09/2026 21,400 0.05 (0.23%) 145,900 3,099.06 0 0 21,350 22,800 19,900
21/09/2026 21,350 -0.45 (-2.06%) 110,600 2,367.46 0 0 21,800 23,300 20,300
18/09/2026 21,800 -0.5 (-2.24%) 115,900 2,541.44 0 0 22,300 23,850 20,750
17/09/2026 22,300 -0.1 (-0.45%) 161,000 3,545.85 0 0 22,400 23,950 20,850
16/09/2026 22,400 0.85 (3.94%) 445,400 9,954.43 0 0 21,550 23,050 20,050
15/09/2026 21,550 1.4 (6.95%) 610,500 13,115.95 0 0 20,150 21,550 18,750
14/09/2026 80,600 -1.2 (-1.47%) 149,500 12,162.6 0 0 81,800 87,500 76,100
11/09/2026 81,800 -1.3 (-1.56%) 95,900 7,882.75 0 0 83,100 88,900 77,300
10/09/2026 83,100 0.9 (1.09%) 80,800 6,739.18 0 0 82,200 87,900 76,500
09/09/2026 82,200 -3.6 (-4.2%) 359,400 30,178.45 0 0 85,800 91,800 79,800
08/09/2026 85,800 -1.2 (-1.38%) 54,500 4,696.51 0 0 87,000 93,000 81,000
07/09/2026 87,000 0 (0%) 72,400 6,328.5 0 0 87,000 93,000 81,000
04/09/2026 87,000 -1.2 (-1.36%) 44,800 3,906.62 0 0 88,200 94,300 82,100
03/09/2026 88,200 -0.1 (-0.11%) 93,300 8,250.73 0 0 88,300 94,400 82,200
28/08/2026 88,300 0.3 (0.34%) 120,300 10,580.4 0 0 88,000 94,100 81,900
27/08/2026 88,000 1 (1.15%) 76,900 6,690.66 0 0 87,000 93,000 81,000
26/08/2026 87,000 0.9 (1.05%) 97,000 8,444.22 0 0 86,100 92,100 80,100
25/08/2026 86,100 3.5 (4.24%) 257,500 21,924.82 0 0 82,600 88,300 76,900
24/08/2026 82,600 1.1 (1.35%) 78,800 6,467.38 0 0 81,500 87,200 75,800
21/08/2026 81,500 -0.7 (-0.85%) 85,400 6,960.48 0 0 82,200 87,900 76,500
20/08/2026 82,200 -0.1 (-0.12%) 42,800 3,498.18 0 0 82,300 88,000 76,600
19/08/2026 82,300 -0.3 (-0.36%) 551,800 45,448.93 0 0 82,600 88,300 76,900
18/08/2026 82,600 0.6 (0.73%) 91,800 7,582.1 0 0 82,000 87,700 76,300
17/08/2026 82,000 1.5 (1.86%) 118,200 9,667.68 0 0 80,500 86,100 74,900
14/08/2026 80,500 -2.3 (-2.78%) 118,000 9,565.75 0 0 82,800 88,500 77,100
13/08/2026 82,800 -0.5 (-0.6%) 85,400 7,065.51 0 0 83,300 89,100 77,500
12/08/2026 83,300 3.6 (4.52%) 168,200 13,771.6 0 0 79,700 85,200 74,200
11/08/2026 79,700 0.5 (0.63%) 26,400 2,093.45 0 0 79,200 84,700 73,700
10/08/2026 79,200 4.3 (5.74%) 331,100 25,983.03 0 0 74,900 80,100 69,700
07/08/2026 74,900 0.9 (1.22%) 61,500 4,654.85 0 0 74,000 79,100 68,900
06/08/2026 74,000 -0.5 (-0.67%) 45,700 3,385.46 0 0 74,500 79,700 69,300
05/08/2026 74,500 -1.5 (-1.97%) 80,700 6,066.26 0 0 76,000 81,300 70,700
04/08/2026 76,000 1.5 (2.01%) 86,000 6,493.03 0 0 74,500 79,700 69,300
03/08/2026 74,500 1.2 (1.64%) 28,300 2,090.18 0 0 73,300 78,400 68,200
31/07/2026 73,300 -0.9 (-1.21%) 15,200 1,120.39 0 0 74,200 79,300 69,100
30/07/2026 77,200 0.4 (0.52%) 41,300 3,184.81 0 0 76,800 82,100 71,500
29/07/2026 76,800 1.8 (2.4%) 31,700 2,402 0 0 75,000 80,200 69,800
28/07/2026 75,000 0.5 (0.67%) 14,300 1,068.4 0 0 74,500 79,700 69,300
27/07/2026 74,500 0 (0%) 18,500 1,391.63 0 0 74,500 79,700 69,300
24/07/2026 74,500 -0.4 (-0.53%) 45,200 3,384.36 0 0 74,900 80,100 69,700
23/07/2026 74,900 0 (0%) 58,900 4,337.38 0 0 74,900 80,100 69,700
22/07/2026 74,900 -1.2 (-1.58%) 48,800 3,664.3 0 0 76,100 81,400 70,800
21/07/2026 76,100 0.1 (0.13%) 59,400 4,502.47 0 0 76,000 81,300 70,700
20/07/2026 76,000 -2 (-2.56%) 75,300 5,818.76 0 0 78,000 83,400 72,600
17/07/2026 78,000 0 (0%) 149,100 11,738.98 0 0 78,000 83,400 72,600
16/07/2026 78,000 0.5 (0.65%) 14,000 1,085.48 0 0 77,500 82,900 72,100
15/07/2026 77,500 -2 (-2.52%) 57,800 4,531.63 0 0 79,500 85,000 74,000
14/07/2026 79,500 0.6 (0.76%) 42,500 3,355.54 0 0 78,900 84,400 73,400
13/07/2026 78,900 -2.6 (-3.19%) 50,200 3,996.9 0 0 81,500 87,200 75,800
10/07/2026 81,500 -0.5 (-0.61%) 21,400 1,739.48 0 0 82,000 87,700 76,300
09/07/2026 82,000 -0.2 (-0.24%) 41,900 3,431.83 0 0 82,200 87,900 76,500
08/07/2026 82,200 0 (0%) 30,900 2,530.95 0 0 82,200 87,900 76,500
07/07/2026 82,200 1.4 (1.73%) 126,300 10,231.84 0 0 80,800 86,400 75,200
06/07/2026 80,800 -2.2 (-2.65%) 90,300 7,393.97 0 0 83,000 88,800 77,200
03/07/2026 83,000 0.8 (0.97%) 277,000 23,242.29 0 0 82,200 87,900 76,500
02/07/2026 82,200 1.4 (1.73%) 168,800 13,982.29 0 0 80,800 86,400 75,200
01/07/2026 80,800 0.6 (0.75%) 49,200 3,973.66 0 0 80,200 85,800 74,600
30/06/2026 80,200 5.2 (6.93%) 466,900 37,443.53 0 0 75,000 80,200 69,800
29/06/2026 75,000 0 (0%) 5,200 391.63 0 0 75,000 80,200 69,800
26/06/2026 75,000 -0.2 (-0.27%) 15,500 1,156.55 0 0 75,200 80,400 70,000
25/06/2026 75,200 -0.8 (-1.05%) 42,200 3,162.17 0 0 76,000 81,300 70,700
24/06/2026 76,000 -0.3 (-0.39%) 15,400 1,163.15 0 0 76,300 81,600 71,000
23/06/2026 76,300 0.6 (0.79%) 3,600 272.14 0 0 75,700 80,900 70,500
22/06/2026 75,700 -1.5 (-1.94%) 11,300 859.45 0 0 77,200 82,600 71,800
19/06/2026 77,200 0.3 (0.39%) 7,300 562.25 0 0 76,900 82,200 71,600
18/06/2026 76,900 -0.7 (-0.9%) 7,900 610.38 0 0 77,600 83,000 72,200
17/06/2026 77,600 0.6 (0.78%) 9,300 719.93 0 0 77,000 82,300 71,700
16/06/2026 77,000 0 (0%) 12,800 979.97 0 0 77,000 82,300 71,700
15/06/2026 77,000 0.5 (0.65%) 17,100 1,311.44 0 0 76,500 81,800 71,200
12/06/2026 76,500 0 (0%) 6,100 465.35 23,400 1,757.32 76,500 81,800 71,200
11/06/2026 76,500 0.5 (0.66%) 15,500 1,183.69 0 0 76,000 81,300 70,700
10/06/2026 76,000 0 (0%) 16,900 1,290.65 23,400 1,764.36 76,000 81,300 70,700
09/06/2026 76,000 1.5 (2.01%) 32,500 2,461.04 0 0 74,500 79,700 69,300
08/06/2026 74,500 -0.7 (-0.93%) 13,800 1,034.78 23,400 1,764.36 75,200 80,400 70,000
05/06/2026 75,200 0 (0%) 9,500 714.38 0 0 75,200 80,400 70,000
04/06/2026 75,200 -0.1 (-0.13%) 19,700 1,473.15 23,400 1,764.36 75,300 80,500 70,100
03/06/2026 75,300 -0.6 (-0.79%) 12,400 935.33 0 0 75,900 81,200 70,600
02/06/2026 75,900 -0.1 (-0.13%) 14,100 1,071.87 0 0 76,000 81,300 70,700
01/06/2026 76,000 0.7 (0.93%) 11,400 856.65 0 0 75,300 80,500 70,100
29/05/2026 75,300 -0.7 (-0.92%) 9,200 691.66 0 0 76,000 81,300 70,700
28/05/2026 76,000 1.1 (1.47%) 16,000 1,210.7 0 0 74,900 80,100 69,700
27/05/2026 74,900 -0.6 (-0.79%) 2,800 210.04 0 0 75,500 80,700 70,300
26/05/2026 75,500 0 (0%) 5,000 377.75 0 0 75,500 80,700 70,300
25/05/2026 75,500 0.6 (0.8%) 15,400 1,160.43 0 0 74,900 80,100 69,700
22/05/2026 74,900 0 (0%) 3,000 224.48 0 0 74,900 80,100 69,700
21/05/2026 74,900 -0.3 (-0.4%) 14,100 1,060.89 0 0 75,200 80,400 70,000
20/05/2026 75,200 0.1 (0.13%) 36,000 2,664.35 0 0 75,100 80,300 69,900
19/05/2026 75,100 -1.9 (-2.47%) 21,200 1,598.98 0 0 77,000 82,300 71,700
18/05/2026 77,000 -0.1 (-0.13%) 13,100 1,000.4 0 0 77,100 82,400 71,800
15/05/2026 77,100 1.6 (2.12%) 76,300 5,858.99 0 0 75,500 80,700 70,300
14/05/2026 75,500 0.5 (0.67%) 32,900 2,490.56 0 0 75,000 80,200 69,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh