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
24/07/2026 74,900 0 (0%) 0 0 0 0 74,900 0 0
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
13/05/2026 75,000 0.9 (1.21%) 24,800 1,868.58 0 0 74,100 79,200 69,000
12/05/2026 74,100 0.7 (0.95%) 10,400 767 0 0 73,400 78,500 68,300
11/05/2026 73,400 -0.9 (-1.21%) 12,600 931.08 0 0 74,300 79,500 69,100
08/05/2026 74,300 -0.2 (-0.27%) 14,200 1,054.19 0 0 74,500 79,700 69,300
07/05/2026 74,500 0 (0%) 34,300 2,545.59 0 0 74,500 79,700 69,300
06/05/2026 74,500 0 (0%) 21,700 1,611.53 0 0 74,500 79,700 69,300
05/05/2026 74,500 -1.3 (-1.72%) 32,600 2,427 0 0 75,800 81,100 70,500
04/05/2026 75,800 1.8 (2.43%) 49,100 3,666.78 0 0 74,000 79,100 68,900
29/04/2026 74,000 0.8 (1.09%) 19,600 1,461.59 0 0 73,200 78,300 68,100
28/04/2026 73,200 0.2 (0.27%) 34,600 2,536.61 0 0 73,000 78,100 67,900
24/04/2026 73,000 0 (0%) 39,900 2,907.54 0 0 73,000 78,100 67,900
23/04/2026 73,000 0 (0%) 126,600 9,267.68 0 0 73,000 78,100 67,900
22/04/2026 73,000 0.2 (0.27%) 29,400 2,125.52 0 0 72,800 77,800 67,800
21/04/2026 72,800 0.2 (0.28%) 28,700 2,091.3 0 0 72,600 77,600 67,600
20/04/2026 72,600 0.1 (0.14%) 18,200 1,321.17 0 0 72,500 77,500 67,500
17/04/2026 72,500 0.3 (0.42%) 105,100 7,621.47 0 0 72,200 77,200 67,200
16/04/2026 72,200 -0.4 (-0.55%) 50,100 3,584.13 0 0 72,600 77,600 67,600
15/04/2026 72,600 -0.2 (-0.27%) 7,900 570.08 0 0 72,800 77,800 67,800
14/04/2026 72,800 0.7 (0.97%) 13,200 952.44 0 0 72,100 77,100 67,100
13/04/2026 72,100 -0.5 (-0.69%) 15,600 1,126.27 0 0 72,600 77,600 67,600
10/04/2026 72,600 0.6 (0.83%) 52,500 3,794.96 0 0 72,000 77,000 67,000
09/04/2026 72,000 0 (0%) 28,200 2,024.55 0 0 72,000 77,000 67,000
08/04/2026 72,000 1.1 (1.55%) 98,900 7,059.17 0 0 70,900 75,800 66,000
07/04/2026 70,900 0.2 (0.28%) 41,600 2,947.62 0 0 70,700 75,600 65,800
06/04/2026 70,700 -0.6 (-0.84%) 48,700 3,424.32 0 0 71,300 76,200 66,400
03/04/2026 71,300 -0.7 (-0.97%) 49,000 3,493.83 0 0 72,000 77,000 67,000
02/04/2026 72,000 -0.1 (-0.14%) 8,400 597.87 0 0 72,100 77,100 67,100
01/04/2026 72,100 0.2 (0.28%) 10,500 755.61 0 0 71,900 76,900 66,900
31/03/2026 71,900 -0.4 (-0.55%) 24,400 1,724.97 0 0 72,300 77,300 67,300
30/03/2026 72,300 0 (0%) 24,900 1,796.86 0 0 72,300 77,300 67,300
27/03/2026 72,300 2.1 (2.99%) 19,000 1,359.86 0 0 70,200 75,100 65,300
26/03/2026 70,200 0.2 (0.29%) 16,200 1,133.77 0 0 70,000 74,900 65,100
25/03/2026 70,000 1.6 (2.34%) 22,100 1,537.43 0 0 68,400 73,100 63,700
24/03/2026 68,400 1.6 (2.4%) 87,000 5,941.32 0 0 66,800 71,400 62,200
23/03/2026 66,800 -3.2 (-4.57%) 74,300 5,034.84 0 0 70,000 74,900 65,100
20/03/2026 70,000 -1.9 (-2.64%) 49,200 3,468.44 0 0 71,900 76,900 66,900
19/03/2026 71,900 -0.3 (-0.42%) 33,900 2,406.41 0 0 72,200 77,200 67,200
18/03/2026 72,200 -0.1 (-0.14%) 23,700 1,710.92 0 0 72,300 77,300 67,300
17/03/2026 72,300 -0.7 (-0.96%) 37,800 2,745.65 0 0 73,000 78,100 67,900
16/03/2026 73,000 -0.7 (-0.95%) 49,900 3,658.31 0 0 73,700 78,800 68,600
13/03/2026 73,700 -1.1 (-1.47%) 29,600 2,168.43 0 0 74,800 80,000 69,600
12/03/2026 74,800 1.2 (1.63%) 46,900 3,463.31 0 0 73,600 78,700 68,500
11/03/2026 73,600 0.6 (0.82%) 24,200 1,777.34 0 0 73,000 78,100 67,900
10/03/2026 73,000 2.4 (3.4%) 95,300 6,932.26 0 0 70,600 75,500 65,700
09/03/2026 70,600 -5.3 (-6.98%) 197,700 14,016.87 0 0 75,900 81,200 70,600
06/03/2026 75,900 -0.1 (-0.13%) 38,200 2,905.31 0 0 76,000 81,300 70,700
05/03/2026 76,000 -2 (-2.56%) 92,500 7,171.83 0 0 78,000 83,400 72,600
04/03/2026 78,000 -2 (-2.5%) 170,300 13,338.12 0 0 80,000 85,600 74,400
03/03/2026 80,000 -1.9 (-2.32%) 228,200 18,295.5 20,000 1,524 81,900 87,600 76,200
02/03/2026 81,900 3.4 (4.33%) 387,800 31,434.13 0 0 78,500 83,900 73,100
27/02/2026 78,500 1 (1.29%) 123,900 9,695.46 0 0 77,500 82,900 72,100
26/02/2026 77,500 -0.5 (-0.64%) 25,600 1,990.71 0 0 78,000 83,400 72,600
25/02/2026 78,000 1 (1.3%) 86,500 6,754.22 0 0 77,000 82,300 71,700
24/02/2026 77,000 2 (2.67%) 85,600 6,553.21 0 0 75,000 80,200 69,800
23/02/2026 75,000 0.4 (0.54%) 24,400 1,835.35 0 0 74,600 79,800 69,400
13/02/2026 74,600 0.2 (0.27%) 41,600 3,108.81 0 0 74,400 79,600 69,200
12/02/2026 74,400 0 (0%) 19,400 1,444.23 0 0 74,400 79,600 69,200
11/02/2026 74,400 0.5 (0.68%) 26,700 1,987.39 0 0 73,900 79,000 68,800
10/02/2026 73,900 -0.2 (-0.27%) 23,400 1,730.74 0 0 74,100 79,200 69,000
09/02/2026 74,100 0.1 (0.14%) 34,500 2,558.18 0 0 74,000 79,100 68,900
06/02/2026 74,000 -3 (-3.9%) 147,300 11,098.02 0 0 77,000 82,300 71,700
05/02/2026 77,000 -1.6 (-2.04%) 105,200 8,166.94 0 0 78,600 84,100 73,100
04/02/2026 78,600 0 (0%) 48,300 3,798.29 0 0 78,600 84,100 73,100
03/02/2026 78,600 1.6 (2.08%) 81,600 6,366.34 0 0 77,000 82,300 71,700
02/02/2026 77,000 -1.3 (-1.66%) 128,100 9,873.33 0 0 78,300 83,700 72,900
30/01/2026 78,300 0 (0%) 44,700 3,490.83 0 0 78,300 83,700 72,900
29/01/2026 78,300 0.4 (0.51%) 92,800 7,212.53 0 0 77,900 83,300 72,500
28/01/2026 77,900 -4.8 (-5.8%) 436,000 34,105.02 0 0 82,700 88,400 77,000
27/01/2026 82,700 0.2 (0.24%) 49,100 4,045.04 0 0 82,500 88,200 76,800
26/01/2026 82,500 1.5 (1.85%) 100,100 8,094.7 0 0 81,000 86,600 75,400

Dữ liệu lịch sử - BSC

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