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
28/10/2026 29,900 -2 (-6.27%) 1,200 35.98 0 0 31,900 34,100 29,700
27/10/2026 31,900 1.9 (6.33%) 200 6.39 0 0 30,000 32,100 27,900
26/10/2026 30,000 0 (0%) 3,800 114 0 0 30,000 32,100 27,900
23/10/2026 30,000 0.4 (1.35%) 1,000 30 0 0 29,600 31,650 27,550
22/10/2026 29,600 -1.45 (-4.67%) 2,200 65.12 0 0 31,050 33,200 28,900
21/10/2026 31,050 0.05 (0.16%) 1,300 40.37 0 0 31,000 33,150 28,850
20/10/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
19/10/2026 31,000 -1.3 (-4.02%) 500 15.5 0 0 32,300 34,550 30,050
16/10/2026 32,300 2.1 (6.95%) 3,400 109.49 0 0 30,200 32,300 28,100
15/10/2026 30,200 -2.25 (-6.93%) 300 9.06 0 0 32,450 34,700 30,200
14/10/2026 32,450 0 (0%) 0 0 0 0 32,450 34,700 30,200
13/10/2026 32,450 2.1 (6.92%) 600 19.47 0 0 30,350 32,450 28,250
12/10/2026 30,350 -2.25 (-6.9%) 200 6.07 0 0 32,600 34,850 30,350
09/10/2026 32,600 -2.3 (-6.59%) 700 22.8 0 0 34,900 37,300 32,500
08/10/2026 34,900 -2.6 (-6.93%) 200 7.47 0 0 37,500 40,100 34,900
07/10/2026 37,500 2.1 (5.93%) 200 7.5 0 0 35,400 37,850 32,950
06/10/2026 35,400 -2.65 (-6.96%) 100 3.54 0 0 38,050 40,700 35,400
05/10/2026 38,050 -2.8 (-6.85%) 8,000 318.09 0 0 40,850 43,700 38,000
02/10/2026 40,850 0 (0%) 0 0 0 0 40,850 43,700 38,000
01/10/2026 40,850 0 (0%) 0 0 0 0 40,850 43,700 38,000
30/09/2026 40,850 2.65 (6.94%) 3,700 151.15 0 0 38,200 40,850 35,550
29/09/2026 38,200 2.2 (6.11%) 1,100 41.98 0 0 36,000 38,500 33,500
28/09/2026 36,000 2.3 (6.82%) 2,700 95.4 0 0 33,700 36,050 31,350
25/09/2026 33,700 2.15 (6.81%) 3,400 109.75 0 0 31,550 33,750 29,350
24/09/2026 31,550 0 (0%) 6,500 203.92 0 0 31,550 33,750 29,350
23/09/2026 31,550 2.05 (6.95%) 2,200 66.96 0 0 29,500 31,550 27,450
22/09/2026 29,500 1.6 (5.73%) 2,800 79.98 0 0 27,900 29,850 25,950
21/09/2026 27,900 1.3 (4.89%) 2,400 66.3 0 0 26,600 28,450 24,750
18/09/2026 26,600 1.6 (6.4%) 2,300 58.97 0 0 25,000 26,750 23,250
17/09/2026 25,000 -0.65 (-2.53%) 100 2.5 0 0 25,650 27,400 23,900
16/09/2026 25,650 1.65 (6.88%) 2,700 68.11 0 0 24,000 25,650 22,350
15/09/2026 24,000 -0.8 (-3.23%) 200 4.8 0 0 24,800 26,500 23,100
14/09/2026 24,800 0 (0%) 100 2.48 0 0 24,800 26,500 23,100
11/09/2026 24,800 -1.8 (-6.77%) 4,300 106.51 0 0 26,600 28,450 24,750
10/09/2026 26,600 1.4 (5.56%) 500 12.87 0 0 25,200 26,950 23,450
09/09/2026 25,200 -0.1 (-0.4%) 1,300 32.85 0 0 25,300 27,050 23,550
08/09/2026 25,300 -0.7 (-2.69%) 1,500 37.75 0 0 26,000 27,800 24,200
07/09/2026 26,000 -0.45 (-1.7%) 57,900 1,477.4 0 0 26,450 28,300 24,600
04/09/2026 26,450 -1.1 (-3.99%) 2,200 58.46 0 0 27,550 29,450 25,650
03/09/2026 27,550 -2.05 (-6.93%) 4,600 130.05 0 0 29,600 31,650 27,550
28/08/2026 29,600 -2.15 (-6.77%) 3,000 88.91 0 0 31,750 33,950 29,550
27/08/2026 31,750 -0.75 (-2.31%) 3,600 109.39 0 0 32,500 34,750 30,250
26/08/2026 32,500 -0.05 (-0.15%) 5,100 155.42 0 0 32,550 34,800 30,300
25/08/2026 32,550 -2.4 (-6.87%) 2,700 88.17 0 0 34,950 37,350 32,550
24/08/2026 34,950 1.95 (5.91%) 200 7.02 0 0 33,000 35,300 30,700
21/08/2026 33,000 0.6 (1.85%) 800 26.55 0 0 32,400 34,650 30,150
20/08/2026 32,400 -0.1 (-0.31%) 2,400 72.84 0 0 32,500 34,750 30,250
19/08/2026 32,500 -1.75 (-5.11%) 600 19.5 0 0 34,250 36,600 31,900
18/08/2026 34,250 -2.2 (-6.04%) 100 3.43 0 0 36,450 39,000 33,900
17/08/2026 36,450 -2.55 (-6.54%) 100 3.65 0 0 39,000 41,700 36,300
14/08/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
13/08/2026 39,000 1.8 (4.84%) 1,000 39. 0 0 37,200 39,800 34,600
12/08/2026 37,200 0 (0%) 0 0 2,549,520 101,470.9 37,200 39,800 34,600
11/08/2026 37,200 -2.75 (-6.88%) 400 14.88 0 0 39,950 42,700 37,200
10/08/2026 39,950 0 (0%) 0 0 0 0 39,950 42,700 37,200
07/08/2026 39,950 2.45 (6.53%) 100 4. 4,950,181 198,007.24 37,500 40,100 34,900
06/08/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
05/08/2026 37,500 -1.5 (-3.85%) 3,600 132.29 0 0 39,000 41,700 36,300
04/08/2026 39,000 1.5 (4%) 100 3.9 0 0 37,500 40,100 34,900
03/08/2026 37,500 0.3 (0.81%) 100 3.75 0 0 37,200 39,800 34,600
31/07/2026 37,200 -2.8 (-7.%) 1,200 44.79 0 0 40,000 42,800 37,200
30/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
29/07/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
28/07/2026 40,000 0 (0%) 500 20 0 0 40,000 42,800 37,200
27/07/2026 40,000 1.9 (4.99%) 300 11.15 0 0 38,100 40,750 35,450
24/07/2026 38,100 -2.85 (-6.96%) 200 7.62 0 0 40,950 43,800 38,100
23/07/2026 40,950 2.65 (6.92%) 200 7.66 0 0 38,300 40,950 35,650
22/07/2026 51,000 0.9 (1.8%) 1,800 92.58 0 0 50,100 53,600 46,600
21/07/2026 50,100 -0.7 (-1.38%) 700 35.5 0 0 50,800 54,300 47,250
20/07/2026 50,800 1.6 (3.25%) 1,400 71.2 0 0 49,200 52,600 45,800
17/07/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
16/07/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
15/07/2026 49,200 -3.7 (-6.99%) 1,000 49.2 0 0 52,900 56,600 49,200
14/07/2026 52,900 0 (0%) 0 0 0 0 52,900 56,600 49,200
13/07/2026 52,900 -0.1 (-0.19%) 100 5.29 0 0 53,000 56,700 49,300
10/07/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
09/07/2026 53,000 0 (0%) 1,300 64.46 0 0 53,000 56,700 49,300
08/07/2026 53,000 -0.2 (-0.38%) 11,300 598.61 0 0 53,200 56,900 49,500
07/07/2026 53,200 0 (0%) 0 0 0 0 53,200 56,900 49,500
06/07/2026 53,200 0.1 (0.19%) 900 47.88 0 0 53,100 56,800 49,400
03/07/2026 53,100 0 (0%) 0 0 0 0 53,100 56,800 49,400
02/07/2026 53,100 -3.9 (-6.84%) 100 5.31 0 0 57,000 60,900 53,100
01/07/2026 57,000 -1 (-1.72%) 1,500 85.5 0 0 58,000 62,000 54,000
30/06/2026 58,000 0.2 (0.35%) 900 52.8 0 0 57,800 61,800 53,800
29/06/2026 57,800 2.9 (5.28%) 3,400 188.81 0 0 54,900 58,700 51,100
26/06/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
25/06/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
24/06/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
23/06/2026 54,900 0 (0%) 100 5.49 0 0 54,900 58,700 51,100
22/06/2026 54,900 1.9 (3.58%) 100 5.49 0 0 53,000 56,700 49,300
19/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
18/06/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
17/06/2026 53,000 -0.7 (-1.3%) 200 10.6 0 0 53,700 57,400 49,950
16/06/2026 53,700 0 (0%) 0 0 0 0 53,700 57,400 49,950
15/06/2026 53,700 3.4 (6.76%) 100 5.37 0 0 50,300 53,800 46,800
12/06/2026 50,300 0 (0%) 0 0 0 0 50,300 53,800 46,800
11/06/2026 50,300 -3.6 (-6.68%) 400 20.12 0 0 53,900 57,600 50,200
10/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
09/06/2026 53,900 0 (0%) 0 0 0 0 53,900 57,600 50,200
08/06/2026 53,900 -0.1 (-0.19%) 100 5.39 0 0 54,000 57,700 50,300
05/06/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
04/06/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
03/06/2026 54,000 -0.6 (-1.1%) 2,000 108 0 0 54,600 58,400 50,800
02/06/2026 54,600 0 (0%) 0 0 0 0 54,600 58,400 50,800
01/06/2026 54,600 0.6 (1.11%) 100 5.46 0 0 54,000 57,700 50,300
29/05/2026 54,000 -0.9 (-1.64%) 700 37.8 0 0 54,900 58,700 51,100
28/05/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
27/05/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
26/05/2026 54,900 0 (0%) 100 5.49 0 0 54,900 58,700 51,100
25/05/2026 54,900 -1 (-1.79%) 100 5.49 0 0 55,900 59,800 52,000
22/05/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
21/05/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
20/05/2026 55,900 0 (0%) 0 0 0 0 55,900 59,800 52,000
19/05/2026 55,900 2.9 (5.47%) 100 5.59 0 0 53,000 56,700 49,300
18/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
15/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
14/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
13/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
12/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
11/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
08/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
07/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
06/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
05/05/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
04/05/2026 53,000 0 (0%) 100 5.3 0 0 53,000 56,700 49,300
29/04/2026 53,000 0 (0%) 0 0 0 0 53,000 56,700 49,300
28/04/2026 53,000 0 (0%) 100 5.3 0 0 53,000 56,700 49,300

Dữ liệu lịch sử - BSC

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