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
27/10/2026 31,200 0.1 (0.32%) 9,217 286.39 0 0 31,100 34,200 28,000
26/10/2026 31,100 0.1 (0.32%) 33,425 1,041.43 0 0 31,000 34,100 27,900
23/10/2026 31,000 -0.4 (-1.27%) 17,837 554.69 0 0 31,400 34,500 28,300
22/10/2026 31,400 0.8 (2.61%) 48,905 1,516.79 0 0 30,600 33,600 27,600
21/10/2026 30,600 0.1 (0.33%) 45,133 1,379.66 0 0 30,500 33,500 27,500
20/10/2026 30,500 -0.1 (-0.33%) 26,658 808.46 0 0 30,600 33,600 27,600
19/10/2026 30,600 0.2 (0.66%) 21,601 657.7 0 0 30,400 33,400 27,400
16/10/2026 30,400 0 (0%) 28,721 879.05 0 0 30,400 33,400 27,400
15/10/2026 30,400 0.2 (0.66%) 28,383 862.51 0 0 30,200 33,200 27,200
14/10/2026 30,200 0.7 (2.37%) 26,956 804.14 0 0 29,500 32,400 26,600
13/10/2026 29,500 0 (0%) 16,641 491.94 0 0 29,500 32,400 26,600
12/10/2026 29,500 0.3 (1.03%) 42,084 1,234.95 0 0 29,200 32,100 26,300
09/10/2026 29,200 -0.2 (-0.68%) 35,143 1,026.84 0 0 29,400 32,300 26,500
08/10/2026 29,400 -0.2 (-0.68%) 52,843 1,558.33 0 0 29,600 32,500 26,700
07/10/2026 29,600 -0.2 (-0.67%) 30,225 892.4 0 0 29,800 32,700 26,900
06/10/2026 29,800 -0.2 (-0.67%) 46,815 1,393.05 0 0 30,000 33,000 27,000
05/10/2026 30,000 -0.1 (-0.33%) 28,876 867.46 0 0 30,100 33,100 27,100
02/10/2026 30,100 -0.2 (-0.66%) 29,633 893.86 0 0 30,300 33,300 27,300
01/10/2026 30,300 -0.1 (-0.33%) 16,765 509.76 0 0 30,400 33,400 27,400
30/09/2026 30,400 -0.2 (-0.65%) 39,190 1,193.5 0 0 30,600 33,600 27,600
29/09/2026 30,600 -0.1 (-0.33%) 15,180 466.06 0 0 30,700 33,700 27,700
28/09/2026 30,700 0 (0%) 27,037 830.32 0 0 30,700 33,700 27,700
25/09/2026 30,700 0 (0%) 19,123 586.43 0 0 30,700 33,700 27,700
24/09/2026 30,700 -0.2 (-0.65%) 12,186 374.25 0 0 30,900 33,900 27,900
23/09/2026 30,900 0.1 (0.32%) 43,323 1,326.63 0 0 30,800 33,800 27,800
22/09/2026 30,800 -0.4 (-1.28%) 26,900 834.05 0 0 31,200 34,300 28,100
21/09/2026 31,200 -0.1 (-0.32%) 4,782 149.12 0 0 31,300 34,400 28,200
18/09/2026 31,300 0.1 (0.32%) 20,937 653.71 0 0 31,200 34,300 28,100
17/09/2026 31,200 0.3 (0.97%) 21,356 665.79 0 0 30,900 33,900 27,900
16/09/2026 30,900 -0.1 (-0.32%) 14,664 453.3 0 0 31,000 34,100 27,900
15/09/2026 31,000 0 (0%) 9,918 307.62 0 0 31,000 34,100 27,900
14/09/2026 31,000 0 (0%) 26,649 825.69 0 0 31,000 34,100 27,900
11/09/2026 31,000 -0.6 (-1.9%) 47,334 1,477.21 0 0 31,600 34,700 28,500
10/09/2026 31,600 -0.2 (-0.63%) 15,800 500.45 0 0 31,800 34,900 28,700
09/09/2026 31,800 0 (0%) 40,617 1,302.22 0 0 31,800 34,900 28,700
08/09/2026 31,800 0.2 (0.63%) 47,252 1,497.07 0 0 31,600 34,700 28,500
07/09/2026 31,600 0.5 (1.61%) 88,378 2,812.91 0 0 31,100 34,200 28,000
04/09/2026 31,100 -0.4 (-1.27%) 46,793 1,465.49 0 0 31,500 34,600 28,400
03/09/2026 31,500 -0.5 (-1.56%) 95,151 2,986.08 0 0 32,000 35,200 28,800
28/08/2026 32,000 -0.1 (-0.31%) 33,554 1,075.49 0 0 32,100 35,300 28,900
27/08/2026 32,100 0 (0%) 44,326 1,426.55 0 0 32,100 35,300 28,900
26/08/2026 32,100 -0.4 (-1.23%) 37,244 1,202.4 0 0 32,500 35,700 29,300
25/08/2026 32,500 0.1 (0.31%) 71,181 2,313.62 0 0 32,400 35,600 29,200
24/08/2026 32,400 0.1 (0.31%) 94,014 3,047.28 0 0 32,300 35,500 29,100
21/08/2026 32,300 -0.1 (-0.31%) 36,262 1,171.74 0 0 32,400 35,600 29,200
20/08/2026 32,400 -0.1 (-0.31%) 35,058 1,134.11 0 0 32,500 35,700 29,300
19/08/2026 32,500 -0.4 (-1.22%) 34,622 1,127.25 0 0 32,900 36,100 29,700
18/08/2026 32,900 -0.3 (-0.9%) 34,618 1,141.61 0 0 33,200 36,500 29,900
17/08/2026 33,200 -0.1 (-0.3%) 11,922 395.36 0 0 33,300 36,600 30,000
14/08/2026 33,300 -0.1 (-0.3%) 9,342 310.25 0 0 33,400 36,700 30,100
13/08/2026 33,400 -0.3 (-0.89%) 29,014 970.65 0 0 33,700 37,000 30,400
12/08/2026 33,700 0.1 (0.3%) 23,022 774.83 0 0 33,600 36,900 30,300
11/08/2026 33,600 0.1 (0.3%) 17,441 578.59 0 0 33,500 36,800 30,200
10/08/2026 33,500 0.1 (0.3%) 53,496 1,745.37 0 0 33,400 36,700 30,100
07/08/2026 33,400 0.3 (0.91%) 29,677 989.98 0 0 33,100 36,400 29,800
06/08/2026 33,100 -0.1 (-0.3%) 10,325 341.83 0 0 33,200 36,500 29,900
05/08/2026 33,200 0 (0%) 20,163 671.18 0 0 33,200 36,500 29,900
04/08/2026 33,200 0 (0%) 16,241 537.5 0 0 33,200 36,500 29,900
03/08/2026 33,200 0.6 (1.84%) 21,610 710.97 0 0 32,600 35,800 29,400
31/07/2026 32,600 -0.4 (-1.21%) 44,882 1,451.54 0 0 33,000 36,300 29,700
30/07/2026 33,000 0.7 (2.17%) 24,054 787.47 0 0 32,300 35,500 29,100
29/07/2026 32,300 0.3 (0.94%) 86,576 2,789.41 0 0 32,000 35,200 28,800
28/07/2026 32,000 -0.6 (-1.84%) 80,497 2,595.86 0 0 32,600 35,800 29,400
27/07/2026 32,600 -0.2 (-0.61%) 24,426 797.14 0 0 32,800 36,000 29,600
24/07/2026 32,800 0 (0%) 43,346 1,410.51 0 0 32,800 36,000 29,600
23/07/2026 32,800 0.1 (0.31%) 31,498 1,028.93 0 0 32,700 35,900 29,500
22/07/2026 32,700 -0.4 (-1.21%) 52,637 1,730.17 0 0 33,100 36,400 29,800
21/07/2026 33,100 -0.7 (-2.07%) 27,408 914.3 0 0 33,800 37,100 30,500
20/07/2026 33,800 -0.6 (-1.74%) 38,697 1,305.82 0 0 34,400 37,800 31,000
17/07/2026 34,400 0.4 (1.18%) 9,550 325.48 0 0 34,000 37,400 30,600
16/07/2026 34,000 -0.4 (-1.16%) 49,164 1,670.96 0 0 34,400 37,800 31,000
15/07/2026 34,400 0 (0%) 7,158 246.14 0 0 34,400 37,800 31,000
14/07/2026 34,400 0 (0%) 24,366 836.64 0 0 34,400 37,800 31,000
13/07/2026 34,400 0.1 (0.29%) 41,200 1,413.39 0 0 34,300 37,700 30,900
10/07/2026 34,300 -0.8 (-2.28%) 25,686 893.67 0 0 35,100 38,600 31,600
09/07/2026 35,100 -0.2 (-0.57%) 10,899 384.2 0 0 35,300 38,800 31,800
08/07/2026 35,300 0 (0%) 16,746 592.54 0 0 35,300 38,800 31,800
07/07/2026 35,300 -0.1 (-0.28%) 25,708 903.19 0 0 35,400 38,900 31,900
06/07/2026 35,400 -0.7 (-1.94%) 92,118 3,258.39 0 0 36,100 39,700 32,500
03/07/2026 36,100 -0.1 (-0.28%) 7,786 281.18 0 0 36,200 39,800 32,600
02/07/2026 36,200 0 (0%) 17,728 642.55 0 0 36,200 39,800 32,600
01/07/2026 36,200 0.1 (0.28%) 19,276 696.47 0 0 36,100 39,700 32,500
30/06/2026 36,100 0.3 (0.84%) 28,668 1,033.09 0 0 35,800 39,300 32,300
29/06/2026 35,800 0.1 (0.28%) 12,193 435.93 0 0 35,700 39,200 32,200
26/06/2026 35,700 -0.4 (-1.11%) 18,115 650.87 0 0 36,100 39,700 32,500
25/06/2026 36,100 0.2 (0.56%) 12,709 456.44 0 0 35,900 39,400 32,400
24/06/2026 35,900 -0.1 (-0.28%) 37,737 1,351.58 0 0 36,000 39,600 32,400
23/06/2026 36,000 -0.6 (-1.64%) 51,486 1,872.52 0 0 36,600 40,200 33,000
22/06/2026 36,600 0.1 (0.27%) 34,330 1,258.61 0 0 36,500 40,100 32,900
19/06/2026 38,500 -0.3 (-0.77%) 86,934 3,376.73 0 0 38,800 42,600 35,000
18/06/2026 38,800 -0.2 (-0.51%) 61,576 2,388.46 0 0 39,000 42,900 35,100
17/06/2026 39,000 0.3 (0.78%) 143,402 5,599.76 0 0 38,700 42,500 34,900
16/06/2026 38,700 -0.3 (-0.77%) 72,116 2,801.72 0 0 39,000 42,900 35,100
15/06/2026 39,000 0.2 (0.52%) 92,088 3,606.79 0 0 38,800 42,600 35,000
12/06/2026 38,800 1.2 (3.19%) 75,993 2,927.46 0 0 37,600 41,300 33,900
11/06/2026 37,600 -0.3 (-0.79%) 28,243 1,060.89 0 0 37,900 41,600 34,200
10/06/2026 37,900 0.4 (1.07%) 37,228 1,397.39 0 0 37,500 41,200 33,800
09/06/2026 37,500 -0.2 (-0.53%) 28,202 1,059.21 0 0 37,700 41,400 34,000
08/06/2026 37,700 -0.3 (-0.79%) 48,691 1,833.62 0 0 38,000 41,800 34,200
05/06/2026 38,000 -0.4 (-1.04%) 48,620 1,853.72 0 0 38,400 42,200 34,600
04/06/2026 38,400 0.2 (0.52%) 25,975 995.71 0 0 38,200 42,000 34,400
03/06/2026 38,200 -0.1 (-0.26%) 33,748 1,291.56 0 0 38,300 42,100 34,500
02/06/2026 38,300 -0.6 (-1.54%) 12,958 499.42 0 0 38,900 42,700 35,100
01/06/2026 38,900 0.6 (1.57%) 22,615 872.91 0 0 38,300 42,100 34,500
29/05/2026 38,300 -0.2 (-0.52%) 16,504 632.76 0 0 38,500 42,300 34,700
28/05/2026 38,500 0 (0%) 30,993 1,189.81 0 0 38,500 42,300 34,700
27/05/2026 38,500 0 (0%) 29,677 1,141.2 0 0 38,500 42,300 34,700
26/05/2026 38,500 0 (0%) 25,170 967.12 0 0 38,500 42,300 34,700
25/05/2026 38,500 0.1 (0.26%) 9,421 363.11 0 0 38,400 42,200 34,600
22/05/2026 38,400 0 (0%) 31,022 1,189.7 0 0 38,400 42,200 34,600
21/05/2026 38,400 -0.1 (-0.26%) 30,394 1,166.04 0 0 38,500 42,300 34,700
20/05/2026 38,500 -0.3 (-0.77%) 36,289 1,393.04 0 0 38,800 42,600 35,000
19/05/2026 38,800 -0.2 (-0.51%) 25,388 988.95 0 0 39,000 42,900 35,100
18/05/2026 39,000 0.1 (0.26%) 49,510 1,923.26 0 0 38,900 42,700 35,100
15/05/2026 38,900 0.1 (0.26%) 22,750 883.3 0 0 38,800 42,600 35,000
14/05/2026 38,800 -0.4 (-1.02%) 79,566 3,087.89 0 0 39,200 43,100 35,300
13/05/2026 39,200 0.2 (0.51%) 31,400 1,223.11 0 0 39,000 42,900 35,100
12/05/2026 39,000 0.2 (0.52%) 26,645 1,039.3 0 0 38,800 42,600 35,000
11/05/2026 38,800 -0.4 (-1.02%) 40,085 1,561.6 0 0 39,200 43,100 35,300
08/05/2026 39,200 -0.3 (-0.76%) 45,766 1,796.27 0 0 39,500 43,400 35,600
07/05/2026 39,500 0.1 (0.25%) 47,256 1,866.08 0 0 39,400 43,300 35,500
06/05/2026 39,400 0.4 (1.03%) 27,732 1,086.09 0 0 39,000 42,900 35,100
05/05/2026 39,000 -0.5 (-1.27%) 47,318 1,844.38 0 0 39,500 43,400 35,600
04/05/2026 39,500 0 (0%) 42,436 1,671.3 0 0 39,500 43,400 35,600
29/04/2026 39,500 -0.2 (-0.5%) 58,264 2,281.79 0 0 39,700 43,600 35,800
28/04/2026 39,700 0.1 (0.25%) 18,773 745.44 0 0 39,600 43,500 35,700

Dữ liệu lịch sử - BSC

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