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 19,500 -0.6 (-2.99%) 4,900 91.39 0 0 20,100 23,100 17,100
15/10/2026 20,000 -0.2 (-0.99%) 17,103 344.49 0 0 20,200 23,200 17,200
14/10/2026 20,300 0 (0%) 5,100 103.25 0 0 20,300 23,300 17,300
13/10/2026 20,000 -1 (-4.76%) 400 8.1 0 0 21,000 24,100 17,900
12/10/2026 21,200 -1 (-4.5%) 9,367 196.46 0 0 22,200 25,500 18,900
09/10/2026 20,400 0.1 (0.49%) 10,702 238.07 0 0 20,300 23,300 17,300
08/10/2026 20,000 -1 (-4.76%) 7,734 157.04 0 0 21,000 24,100 17,900
07/10/2026 22,400 1.6 (7.69%) 10,700 224.7 0 0 20,800 23,900 17,700
06/10/2026 20,800 -2.1 (-9.17%) 9,091 189.48 0 0 22,900 26,300 19,500
05/10/2026 22,900 1.5 (7.01%) 1,350 30.92 0 0 21,400 24,600 18,200
02/10/2026 20,500 -1.8 (-8.07%) 4,050 86.9 0 0 22,300 25,600 19,000
01/10/2026 22,000 -1.3 (-5.58%) 6,500 144.75 0 0 23,300 26,700 19,900
30/09/2026 23,500 0.2 (0.86%) 3,701 86.25 0 0 23,300 26,700 19,900
29/09/2026 23,500 0.4 (1.73%) 900 20.93 0 0 23,100 26,500 19,700
28/09/2026 23,000 -1.1 (-4.56%) 6,177 142.76 0 0 24,100 27,700 20,500
25/09/2026 23,800 -1.4 (-5.56%) 12,500 300.64 0 0 25,200 28,900 21,500
24/09/2026 23,600 -0.9 (-3.67%) 39,479 992.91 0 0 24,500 28,100 20,900
23/09/2026 24,600 0 (0%) 39,700 971.93 0 0 24,600 28,200 21,000
22/09/2026 25,900 2.7 (11.64%) 11,155 274.58 0 0 23,200 26,600 19,800
21/09/2026 24,000 3.1 (14.83%) 26,056 604.2 60,000 1,068 20,900 24,000 17,800
18/09/2026 20,500 -0.6 (-2.84%) 8,679 181.72 0 0 21,100 24,200 18,000
17/09/2026 21,900 0.2 (0.92%) 3,796 80.02 0 0 21,700 24,900 18,500
16/09/2026 21,900 1.9 (9.5%) 2,300 50 0 0 20,000 23,000 17,000
15/09/2026 22,200 1.4 (6.73%) 10,800 216.48 0 0 20,800 23,900 17,700
14/09/2026 20,500 -0.5 (-2.38%) 24,730 514.34 0 0 21,000 24,100 17,900
11/09/2026 21,100 0.2 (0.96%) 3,440 72.45 0 0 20,900 24,000 17,800
10/09/2026 20,500 0.3 (1.49%) 1,555 32.62 0 0 20,200 23,200 17,200
09/09/2026 20,500 -0.5 (-2.38%) 5,200 105.14 0 0 21,000 24,100 17,900
08/09/2026 20,400 -3.5 (-14.64%) 21,700 456.71 31,000 788.95 23,900 27,400 20,400
07/09/2026 22,500 -1.2 (-5.06%) 9,244 221.23 0 0 23,700 27,200 20,200
04/09/2026 23,300 0 (0%) 22,748 539.76 0 0 23,300 26,700 19,900
03/09/2026 24,300 1.4 (6.11%) 55,116 1,283.34 0 0 22,900 26,300 19,500
28/08/2026 22,200 -1.8 (-7.5%) 26,360 604.6 0 0 24,000 27,600 20,400
27/08/2026 23,000 0.5 (2.22%) 16,229 388.76 0 0 22,500 25,800 19,200
26/08/2026 22,500 1.9 (9.22%) 42,450 955.36 0 0 20,600 23,600 17,600
25/08/2026 20,400 -2.2 (-9.73%) 6,900 142.82 0 0 22,600 25,900 19,300
24/08/2026 22,100 -3.8 (-14.67%) 36,850 834.69 165,000 3,646.5 25,900 29,700 22,100
21/08/2026 25,000 1.5 (6.38%) 78,666 2,040.43 0 0 23,500 27,000 20,000
20/08/2026 23,500 3 (14.63%) 14,150 332.38 60,000 1,050 20,500 23,500 17,500
19/08/2026 20,800 2.7 (14.92%) 30,950 634.24 0 0 18,100 20,800 15,400
18/08/2026 19,100 2.3 (13.69%) 111,300 2,017.22 0 0 16,800 19,300 14,300
17/08/2026 17,100 2.2 (14.77%) 155,830 2,620.53 0 0 14,900 17,100 12,700
14/08/2026 14,500 1.1 (8.21%) 35,200 524.03 0 0 13,400 15,400 11,400
13/08/2026 13,500 0.4 (3.05%) 36,900 494.66 0 0 13,100 15,000 11,200
12/08/2026 13,300 0.2 (1.53%) 4,700 61.42 0 0 13,100 15,000 11,200
11/08/2026 13,100 -0.7 (-5.07%) 18,800 247.11 0 0 13,800 15,800 11,800
10/08/2026 13,800 1.1 (8.66%) 100 1.38 0 0 12,700 14,600 10,800
07/08/2026 12,500 -0.1 (-0.79%) 15,300 194.27 0 0 12,600 14,400 10,800
06/08/2026 12,500 -0.1 (-0.79%) 1,700 21.48 0 0 12,600 14,400 10,800
05/08/2026 12,600 -0.2 (-1.56%) 600 7.55 0 0 12,800 14,700 10,900
04/08/2026 12,800 0 (0%) 1,100 14.08 0 0 12,800 14,700 10,900
03/08/2026 12,800 0 (0%) 500 6.4 0 0 12,800 14,700 10,900
31/07/2026 12,800 0.4 (3.23%) 100 1.28 0 0 12,400 14,200 10,600
30/07/2026 12,800 0 (0%) 1,900 23.49 0 0 12,800 14,700 10,900
29/07/2026 12,800 0 (0%) 1,100 14.12 0 0 12,800 14,700 10,900
28/07/2026 12,800 0 (0%) 4,200 53.61 0 0 12,800 14,700 10,900
27/07/2026 12,700 0.2 (1.6%) 8,100 103.46 0 0 12,500 14,300 10,700
24/07/2026 12,500 -0.3 (-2.34%) 1,500 18.7 0 0 12,800 14,700 10,900
23/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/07/2026 12,800 0.2 (1.59%) 100 1.28 0 0 12,600 14,400 10,800
21/07/2026 12,800 0.4 (3.23%) 5,300 66.52 0 0 12,400 14,200 10,600
20/07/2026 12,000 -0.5 (-4%) 1,600 19.81 0 0 12,500 14,300 10,700
17/07/2026 12,500 0 (0%) 2,000 25 0 0 12,500 14,300 10,700
16/07/2026 12,500 0 (0%) 2,400 30 0 0 12,500 14,300 10,700
15/07/2026 12,500 0 (0%) 5,900 73.49 0 0 12,500 14,300 10,700
14/07/2026 12,500 0 (0%) 1,000 12.5 0 0 12,500 14,300 10,700
13/07/2026 12,500 -0.2 (-1.57%) 1,300 16.29 0 0 12,700 14,600 10,800
10/07/2026 12,700 0 (0%) 14 0.18 0 0 12,700 14,600 10,800
09/07/2026 12,600 -1.1 (-8.03%) 1,800 22.77 0 0 13,700 15,700 11,700
08/07/2026 12,900 0.3 (2.38%) 200 2.73 0 0 12,600 14,400 10,800
07/07/2026 12,800 0.1 (0.79%) 1,000 12.62 0 0 12,700 14,600 10,800
06/07/2026 12,700 0 (0%) 9,200 116.76 0 0 12,700 14,600 10,800
03/07/2026 12,800 0 (0%) 5,900 74.93 0 0 12,800 14,700 10,900
02/07/2026 12,800 1.2 (10.34%) 1,700 21.76 0 0 11,600 13,300 9,900
01/07/2026 13,000 0.9 (7.44%) 79,300 921.12 0 0 12,100 13,900 10,300
30/06/2026 12,900 0.1 (0.78%) 4,700 56.75 0 0 12,800 14,700 10,900
29/06/2026 11,100 -1.6 (-12.6%) 18,100 231.69 0 0 12,700 14,600 10,800
26/06/2026 12,800 0.2 (1.59%) 9,100 115.86 0 0 12,600 14,400 10,800
25/06/2026 12,600 -0.1 (-0.79%) 8,400 106.02 0 0 12,700 14,600 10,800
24/06/2026 12,900 0 (0%) 3,000 38.18 0 0 12,900 14,800 11,000
23/06/2026 13,000 -0.2 (-1.52%) 7,900 101.88 0 0 13,200 15,100 11,300
22/06/2026 13,400 -0.2 (-1.47%) 300 3.97 0 0 13,600 15,600 11,600
19/06/2026 13,300 0.2 (1.53%) 200 2.72 0 0 13,100 15,000 11,200
18/06/2026 12,800 0.1 (0.79%) 900 11.75 0 0 12,700 14,600 10,800
17/06/2026 12,600 -0.2 (-1.56%) 15,300 194.44 0 0 12,800 14,700 10,900
16/06/2026 12,600 0 (0%) 2,700 34.63 0 0 12,600 14,400 10,800
15/06/2026 13,000 0.5 (4%) 1,500 18.94 0 0 12,500 14,300 10,700
12/06/2026 12,500 0.4 (3.31%) 4,000 50.07 0 0 12,100 13,900 10,300
11/06/2026 12,000 -1 (-7.69%) 2,400 28.92 0 0 13,000 14,900 11,100
10/06/2026 12,900 1.1 (9.32%) 6,800 88.27 0 0 11,800 13,500 10,100
09/06/2026 12,200 0.6 (5.17%) 10,500 124.09 0 0 11,600 13,300 9,900
08/06/2026 11,500 -1.4 (-10.85%) 5,000 57.86 0 0 12,900 14,800 11,000
05/06/2026 12,900 -0.5 (-3.73%) 6,700 86.5 0 0 13,400 15,400 11,400
04/06/2026 13,400 -1.1 (-7.59%) 3,500 46.94 0 0 14,500 16,600 12,400
03/06/2026 14,000 -2 (-12.5%) 4,604 66.96 70,000 952 16,000 18,400 13,600
02/06/2026 14,300 0 (0%) 60,299 961.86 165,000 2,183.78 14,300 16,400 12,200
01/06/2026 14,600 1.9 (14.96%) 94,704 1,350.94 530,000 7,014.55 12,700 14,600 10,800
29/05/2026 12,800 0.2 (1.59%) 107,304 1,363.52 0 0 12,600 14,400 10,800
28/05/2026 12,600 0 (0%) 27,683 348.67 0 0 12,600 14,400 10,800
27/05/2026 12,300 -0.7 (-5.38%) 19,004 239.25 152,000 2,011.72 13,000 14,900 11,100
26/05/2026 13,000 -0.7 (-5.11%) 23,400 304.44 800,000 10,588 13,700 15,700 11,700
25/05/2026 13,000 0 (0%) 51,802 711.47 0 0 13,000 14,900 11,100
22/05/2026 13,000 1.2 (10.17%) 100 1.3 0 0 11,800 13,500 10,100
21/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
20/05/2026 12,200 1.4 (12.96%) 700 8.29 0 0 10,800 12,400 9,200
19/05/2026 10,800 -1.8 (-14.29%) 484 5.23 0 0 12,600 14,400 10,800
18/05/2026 13,100 -0.6 (-4.38%) 301 3.79 0 0 13,700 15,700 11,700
15/05/2026 13,700 -0.1 (-0.72%) 24,001 328.81 0 0 13,800 15,800 11,800
14/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
12/05/2026 13,900 0.7 (5.3%) 3,100 42.82 0 0 13,200 15,100 11,300
11/05/2026 11,300 -1.9 (-14.39%) 21,000 276.62 0 0 13,200 15,100 11,300
08/05/2026 13,200 0.9 (7.32%) 238,000 3,138.2 0 0 12,300 14,100 10,500
07/05/2026 12,700 1.6 (14.41%) 19,127 235.64 0 0 11,100 12,700 9,500
06/05/2026 11,700 0.7 (6.36%) 15,900 176.6 0 0 11,000 12,600 9,400
05/05/2026 11,000 0.1 (0.92%) 6,200 68.19 0 0 10,900 12,500 9,300
04/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/04/2026 10,800 -0.2 (-1.82%) 201 2.18 0 0 11,000 12,600 9,400
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/04/2026 11,000 1 (10%) 103 1.13 0 0 10,000 11,500 8,500
22/04/2026 11,300 -0.2 (-1.74%) 3,204 32.19 0 0 11,500 13,200 9,800
21/04/2026 11,500 0 (0%) 200 2.3 0 0 11,500 13,200 9,800
20/04/2026 11,500 0.6 (5.5%) 2,100 24.15 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300

Dữ liệu lịch sử - BSC

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