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 33,900 0.1 (0.3%) 93,600 3,168.26 0 0 33,800 38,800 28,800
23/07/2026 33,900 -0.1 (-0.29%) 394,276 13,340.73 0 0 34,000 39,100 28,900
22/07/2026 34,000 -0.4 (-1.16%) 307,634 10,467.5 0 0 34,400 39,500 29,300
21/07/2026 34,400 -0.1 (-0.29%) 142,999 4,917.43 0 0 34,500 39,600 29,400
20/07/2026 34,400 -0.1 (-0.29%) 232,489 8,017.52 200 5.88 34,500 39,600 29,400
17/07/2026 34,600 0.1 (0.29%) 136,987 4,727.89 0 0 34,500 39,600 29,400
16/07/2026 34,500 -0.2 (-0.58%) 245,942 8,474.7 600 17.7 34,700 39,900 29,500
15/07/2026 34,600 -0.1 (-0.29%) 135,318 4,689.6 0 0 34,700 39,900 29,500
14/07/2026 34,700 0 (0%) 151,289 5,251.97 0 0 34,700 39,900 29,500
13/07/2026 34,700 -0.2 (-0.57%) 307,765 10,666.4 0 0 34,900 40,100 29,700
10/07/2026 34,900 -0.1 (-0.29%) 122,267 4,273.13 0 0 35,000 40,200 29,800
09/07/2026 35,100 0.1 (0.29%) 131,122 4,594.08 0 0 35,000 40,200 29,800
08/07/2026 35,100 0.1 (0.29%) 138,998 4,870.5 0 0 35,000 40,200 29,800
07/07/2026 35,000 0 (0%) 131,822 4,614.27 0 0 35,000 40,200 29,800
06/07/2026 35,100 0 (0%) 199,109 6,974.95 0 0 35,100 40,300 29,900
03/07/2026 35,200 0.1 (0.28%) 108,010 3,790.62 0 0 35,100 40,300 29,900
02/07/2026 35,200 0.1 (0.28%) 141,611 4,970.41 0 0 35,100 40,300 29,900
01/07/2026 35,100 0 (0%) 122,702 4,306.8 0 0 35,100 40,300 29,900
30/06/2026 35,200 0.1 (0.28%) 96,944 3,403.22 0 0 35,100 40,300 29,900
29/06/2026 35,100 0.2 (0.57%) 185,769 6,513.63 0 0 34,900 40,100 29,700
26/06/2026 35,000 0 (0%) 156,048 5,450.51 0 0 35,000 40,200 29,800
25/06/2026 35,000 -0.1 (-0.28%) 162,341 5,687.23 0 0 35,100 40,300 29,900
24/06/2026 35,100 -0.1 (-0.28%) 161,048 5,645. 12 0.48 35,200 40,400 30,000
23/06/2026 35,200 -0.3 (-0.85%) 162,262 5,718.52 13 0.53 35,500 40,800 30,200
22/06/2026 35,300 -0.2 (-0.56%) 402,629 14,285.12 0 0 35,500 40,800 30,200
19/06/2026 35,400 0 (0%) 334,909 11,890.9 0 0 35,400 40,700 30,100
18/06/2026 35,400 0.3 (0.85%) 360,014 12,745.98 0 0 35,100 40,300 29,900
17/06/2026 35,200 0.5 (1.44%) 282,190 9,905.09 0 0 34,700 39,900 29,500
16/06/2026 34,800 0 (0%) 236,051 8,196.78 0 0 34,800 40,000 29,600
15/06/2026 34,700 -0.1 (-0.29%) 200,964 6,986.95 0 0 34,800 40,000 29,600
12/06/2026 34,800 0.3 (0.87%) 209,919 7,304.47 0 0 34,500 39,600 29,400
11/06/2026 34,600 0.1 (0.29%) 109,969 3,793.84 0 0 34,500 39,600 29,400
10/06/2026 34,500 0 (0%) 108,593 3,745.79 0 0 34,500 39,600 29,400
09/06/2026 34,500 0 (0%) 141,477 4,880.2 0 0 34,500 39,600 29,400
08/06/2026 34,600 -0.1 (-0.29%) 278,443 9,600.68 0 0 34,700 39,900 29,500
05/06/2026 34,700 0 (0%) 95,722 3,320.96 0 0 34,700 39,900 29,500
04/06/2026 34,700 0.2 (0.58%) 80,942 2,808.33 0 0 34,500 39,600 29,400
03/06/2026 34,600 0 (0%) 154,282 5,320.39 0 0 34,600 39,700 29,500
02/06/2026 34,600 -0.3 (-0.86%) 277,697 9,610.99 0 0 34,900 40,100 29,700
01/06/2026 34,800 -0.1 (-0.29%) 164,612 5,740.88 0 0 34,900 40,100 29,700
29/05/2026 34,800 -0.1 (-0.29%) 102,432 3,577.66 0 0 34,900 40,100 29,700
28/05/2026 34,800 -0.4 (-1.14%) 260,699 9,103.83 0 0 35,200 40,400 30,000
27/05/2026 35,200 -0.4 (-1.12%) 208,968 7,360.67 0 0 35,600 40,900 30,300
26/05/2026 35,400 0.8 (2.31%) 908,625 32,367.99 0 0 34,600 39,700 29,500
25/05/2026 34,600 0 (0%) 198,931 6,882.54 0 0 34,600 39,700 29,500
22/05/2026 34,700 -0.2 (-0.57%) 202,291 6,998.27 0 0 34,900 40,100 29,700
21/05/2026 34,700 0.1 (0.29%) 271,685 9,483.03 0 0 34,600 39,700 29,500
20/05/2026 35,000 -0.1 (-0.28%) 452,858 15,677.56 0 0 35,100 40,300 29,900
19/05/2026 34,900 0.6 (1.75%) 435,122 15,293.85 0 0 34,300 39,400 29,200
18/05/2026 34,600 0.2 (0.58%) 367,927 12,628.37 0 0 34,400 39,500 29,300
15/05/2026 34,300 -0.6 (-1.72%) 306,788 10,567.75 4,400 130.68 34,900 40,100 29,700
14/05/2026 34,800 0.5 (1.46%) 378,831 13,222.14 0 0 34,300 39,400 29,200
13/05/2026 34,700 1.2 (3.58%) 595,993 20,465.7 4,400 169.4 33,500 38,500 28,500
12/05/2026 33,600 0 (0%) 192,876 6,469.17 0 0 33,600 38,600 28,600
11/05/2026 33,600 0.1 (0.3%) 207,011 6,947.75 0 0 33,500 38,500 28,500
08/05/2026 33,500 -0.1 (-0.3%) 204,464 6,854.93 0 0 33,600 38,600 28,600
07/05/2026 33,600 0.1 (0.3%) 236,302 7,940.03 0 0 33,500 38,500 28,500
06/05/2026 33,600 0.3 (0.9%) 305,930 10,236.56 0 0 33,300 38,200 28,400
05/05/2026 33,300 -0.1 (-0.3%) 170,588 5,686.53 0 0 33,400 38,400 28,400
04/05/2026 33,400 0.1 (0.3%) 356,325 11,893.38 0 0 33,300 38,200 28,400
29/04/2026 33,400 0.1 (0.3%) 143,641 4,776.65 0 0 33,300 38,200 28,400
28/04/2026 33,300 0.2 (0.6%) 204,009 6,791.97 0 0 33,100 38,000 28,200
24/04/2026 33,200 -0.2 (-0.6%) 604,466 20,011.72 0 0 33,400 38,400 28,400
23/04/2026 33,500 0.1 (0.3%) 202,526 6,766.7 0 0 33,400 38,400 28,400
22/04/2026 33,500 0.1 (0.3%) 161,311 5,381.09 0 0 33,400 38,400 28,400
21/04/2026 33,400 -0.1 (-0.3%) 182,478 6,099.14 0 0 33,500 38,500 28,500
20/04/2026 33,500 0.1 (0.3%) 160,208 5,371.67 0 0 33,400 38,400 28,400
17/04/2026 33,400 0 (0%) 245,475 8,208.36 0 0 33,400 38,400 28,400
16/04/2026 33,400 -0.1 (-0.3%) 164,226 5,492.24 0 0 33,500 38,500 28,500
15/04/2026 33,500 0 (0%) 301,311 10,088.31 0 0 33,500 38,500 28,500
14/04/2026 33,500 0.2 (0.6%) 350,381 11,745.99 0 0 33,300 38,200 28,400
13/04/2026 33,300 0 (0%) 252,560 8,404.63 0 0 33,300 38,200 28,400
10/04/2026 33,300 0 (0%) 263,685 8,777.89 0 0 33,300 38,200 28,400
09/04/2026 33,300 -0.1 (-0.3%) 179,317 5,979.51 0 0 33,400 38,400 28,400
08/04/2026 33,600 0.5 (1.51%) 332,866 11,127.06 0 0 33,100 38,000 28,200
07/04/2026 33,200 0.1 (0.3%) 214,553 7,106.81 0 0 33,100 38,000 28,200
06/04/2026 33,000 -0.1 (-0.3%) 147,709 4,882.76 0 0 33,100 38,000 28,200
03/04/2026 32,900 -0.3 (-0.9%) 461,698 15,277.36 0 0 33,200 38,100 28,300
02/04/2026 33,200 -0.3 (-0.9%) 481,591 15,991.13 0 0 33,500 38,500 28,500
01/04/2026 33,500 0.1 (0.3%) 334,359 11,210.15 0 0 33,400 38,400 28,400
31/03/2026 33,400 0.3 (0.91%) 293,510 9,804.3 0 0 33,100 38,000 28,200
30/03/2026 33,300 0 (0%) 297,883 9,853.67 0 0 33,300 38,200 28,400
27/03/2026 33,400 0.2 (0.6%) 206,075 6,867.89 0 0 33,200 38,100 28,300
26/03/2026 33,200 -0.3 (-0.9%) 300,712 9,986.77 0 0 33,500 38,500 28,500
25/03/2026 33,600 0.5 (1.51%) 222,667 7,450.02 0 0 33,100 38,000 28,200
24/03/2026 33,200 0.4 (1.22%) 349,940 11,584.11 0 0 32,800 37,700 27,900
23/03/2026 32,600 -0.9 (-2.69%) 763,651 25,062.93 0 0 33,500 38,500 28,500
20/03/2026 33,400 -0.3 (-0.89%) 427,988 14,335.23 0 0 33,700 38,700 28,700
19/03/2026 33,600 -0.5 (-1.47%) 601,196 20,239.44 0 0 34,100 39,200 29,000
18/03/2026 34,000 -0.1 (-0.29%) 287,018 9,773.44 0 0 34,100 39,200 29,000
17/03/2026 34,100 0.1 (0.29%) 259,626 8,843.67 0 0 34,000 39,100 28,900
16/03/2026 33,900 -0.1 (-0.29%) 229,188 7,784.87 0 0 34,000 39,100 28,900
13/03/2026 34,000 0.4 (1.19%) 414,988 14,093.38 0 0 33,600 38,600 28,600
12/03/2026 33,700 0 (0%) 355,625 11,961.01 0 0 33,700 38,700 28,700
11/03/2026 34,000 0.7 (2.1%) 451,696 15,243.57 0 0 33,300 38,200 28,400
10/03/2026 33,500 1.4 (4.36%) 858,861 28,611.75 245,000 8,085 32,100 36,900 27,300
09/03/2026 31,800 -2.4 (-7.02%) 2,425,956 77,859.26 0 0 34,200 39,300 29,100
06/03/2026 34,100 -0.5 (-1.45%) 488,300 16,714.24 0 0 34,600 39,700 29,500
05/03/2026 34,300 0.4 (1.18%) 420,805 14,566.16 0 0 33,900 38,900 28,900
04/03/2026 34,100 -0.2 (-0.58%) 1,050,120 35,645.66 0 0 34,300 39,400 29,200
03/03/2026 34,300 -0.4 (-1.15%) 1,212,585 41,572.44 0 0 34,700 39,900 29,500
02/03/2026 34,800 -0.5 (-1.42%) 1,617,983 56,157.69 0 0 35,300 40,500 30,100
27/02/2026 35,300 0 (0%) 507,155 17,883.54 0 0 35,300 40,500 30,100
26/02/2026 35,400 0.1 (0.28%) 361,900 12,774.39 0 0 35,300 40,500 30,100
25/02/2026 35,300 -0.3 (-0.84%) 1,324,642 46,759.05 0 0 35,600 40,900 30,300
24/02/2026 35,600 -0.3 (-0.84%) 528,710 18,818.96 0 0 35,900 41,200 30,600
23/02/2026 35,900 0.5 (1.41%) 366,494 13,139.79 0 0 35,400 40,700 30,100
13/02/2026 35,500 0 (0%) 337,377 11,937.15 0 0 35,500 40,800 30,200
12/02/2026 35,600 0.3 (0.85%) 149,142 5,292.01 0 0 35,300 40,500 30,100
11/02/2026 35,300 0.1 (0.28%) 421,208 14,869.98 0 0 35,200 40,400 30,000
10/02/2026 35,100 -0.3 (-0.85%) 646,746 22,753.58 0 0 35,400 40,700 30,100
09/02/2026 35,400 -0.1 (-0.28%) 377,356 13,360.71 0 0 35,500 40,800 30,200
06/02/2026 35,500 -0.8 (-2.2%) 1,002,483 35,602.01 0 0 36,300 41,700 30,900
05/02/2026 36,000 -0.8 (-2.17%) 1,102,731 40,009.27 0 0 36,800 42,300 31,300
04/02/2026 36,800 0 (0%) 782,293 28,762.99 0 0 36,800 42,300 31,300
03/02/2026 36,900 1.2 (3.36%) 1,646,100 60,609.97 0 0 35,700 41,000 30,400
02/02/2026 35,900 0.2 (0.56%) 881,312 31,432.15 0 0 35,700 41,000 30,400
30/01/2026 35,800 0.1 (0.28%) 951,908 34,019.85 37,300 1,133.92 35,700 41,000 30,400
29/01/2026 35,800 0 (0%) 629,349 22,487.59 0 0 35,800 41,100 30,500
28/01/2026 35,900 0.1 (0.28%) 974,125 34,918.54 0 0 35,800 41,100 30,500
27/01/2026 35,800 0.4 (1.13%) 766,861 27,467.9 4,900 147.49 35,400 40,700 30,100
26/01/2026 35,200 -1.2 (-3.3%) 1,886,095 66,722.86 0 0 36,400 41,800 31,000

Dữ liệu lịch sử - BSC

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