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
16/07/2026 41,800 0.3 (0.72%) 348,100 14,332.38 0 0 41,500 44,400 38,600
15/07/2026 41,500 -0.8 (-1.89%) 246,300 10,289.22 0 0 42,300 45,250 39,350
14/07/2026 42,300 0.5 (1.2%) 236,900 9,889.67 0 0 41,800 44,700 38,900
13/07/2026 41,800 -0.2 (-0.48%) 312,500 12,938.95 0 0 42,000 44,900 39,100
10/07/2026 42,000 -0.8 (-1.87%) 267,500 11,228.51 0 0 42,800 45,750 39,850
09/07/2026 42,800 -0.2 (-0.47%) 154,500 6,553.38 0 0 43,000 46,000 40,000
08/07/2026 43,000 0 (0%) 158,600 6,787.84 0 0 43,000 46,000 40,000
07/07/2026 43,000 0.4 (0.94%) 295,000 12,513.12 0 0 42,600 45,550 39,650
06/07/2026 42,600 -0.85 (-1.96%) 461,800 19,467.03 0 0 43,450 46,450 40,450
03/07/2026 43,450 -0.05 (-0.11%) 265,000 11,427.14 21,900 889.14 43,500 46,500 40,500
02/07/2026 43,500 -0.4 (-0.91%) 269,900 11,794.6 0 0 43,900 46,950 40,850
01/07/2026 43,900 -1.1 (-2.44%) 445,800 19,691.83 0 0 45,000 48,150 41,850
30/06/2026 45,000 2.05 (4.77%) 684,800 30,147.85 0 0 42,950 45,950 39,950
29/06/2026 42,950 0.55 (1.3%) 276,300 11,824.05 0 0 42,400 45,350 39,450
26/06/2026 42,400 0.4 (0.95%) 244,700 10,278.29 35,000 1,571.5 42,000 44,900 39,100
25/06/2026 42,000 -0.4 (-0.94%) 149,200 6,283.77 0 0 42,400 45,350 39,450
24/06/2026 42,400 -0.55 (-1.28%) 353,200 14,880.05 67,000 3,076.9 42,950 45,950 39,950
23/06/2026 42,950 -0.2 (-0.46%) 241,800 10,355.68 0 0 43,150 46,150 40,150
22/06/2026 43,150 -0.15 (-0.35%) 383,800 16,519.04 0 0 43,300 46,300 40,300
19/06/2026 43,300 -0.5 (-1.14%) 195,200 8,466.63 0 0 43,800 46,850 40,750
18/06/2026 43,800 -0.15 (-0.34%) 351,300 15,431.1 0 0 43,950 47,000 40,900
17/06/2026 43,950 0.55 (1.27%) 825,100 36,274.37 0 0 43,400 46,400 40,400
16/06/2026 43,400 0.4 (0.93%) 290,500 12,579.93 0 0 43,000 46,000 40,000
15/06/2026 43,000 1.1 (2.63%) 595,800 25,456.3 0 0 41,900 44,800 39,000
12/06/2026 41,900 -0.2 (-0.48%) 241,500 10,142.23 0 0 42,100 45,000 39,200
11/06/2026 42,100 0.65 (1.57%) 324,900 13,584.11 0 0 41,450 44,350 38,550
10/06/2026 41,450 0.35 (0.85%) 244,600 10,091.98 0 0 41,100 43,950 38,250
09/06/2026 41,100 0 (0%) 182,500 7,493.83 0 0 41,100 43,950 38,250
08/06/2026 41,100 -0.4 (-0.96%) 557,500 22,868.02 0 0 41,500 44,400 38,600
05/06/2026 41,500 -0.7 (-1.66%) 477,400 19,920.98 0 0 42,200 45,150 39,250
04/06/2026 42,200 -0.05 (-0.12%) 289,900 12,207.13 0 0 42,250 45,200 39,300
03/06/2026 42,250 0.15 (0.36%) 389,200 16,421.62 0 0 42,100 45,000 39,200
02/06/2026 42,100 -0.7 (-1.64%) 367,500 15,609.59 0 0 42,800 45,750 39,850
01/06/2026 42,800 0.5 (1.18%) 300,400 12,907.22 0 0 42,300 45,250 39,350
29/05/2026 42,300 -0.45 (-1.05%) 521,800 22,208.77 0 0 42,750 45,700 39,800
28/05/2026 42,750 -0.55 (-1.27%) 753,900 32,403.08 0 0 43,300 46,300 40,300
27/05/2026 43,300 0 (0%) 370,200 16,088.84 0 0 43,300 46,300 40,300
26/05/2026 43,300 0.15 (0.35%) 247,900 10,716.97 0 0 43,150 46,150 40,150
25/05/2026 43,150 0.15 (0.35%) 283,900 12,272.55 0 0 43,000 46,000 40,000
22/05/2026 43,000 -0.6 (-1.38%) 763,900 32,871.3 0 0 43,600 46,650 40,550
21/05/2026 43,600 -0.1 (-0.23%) 349,500 15,219.93 0 0 43,700 46,750 40,650
20/05/2026 43,700 -0.4 (-0.91%) 687,300 29,740.22 0 0 44,100 47,150 41,050
19/05/2026 44,100 0.3 (0.68%) 741,800 32,743.2 0 0 43,800 46,850 40,750
18/05/2026 43,800 -0.1 (-0.23%) 678,600 29,462.16 0 0 43,900 46,950 40,850
15/05/2026 43,900 -0.1 (-0.23%) 934,000 41,349.04 0 0 44,000 47,050 40,950
14/05/2026 44,000 0.55 (1.27%) 824,900 36,157.74 0 0 43,450 46,450 40,450
13/05/2026 43,450 -0.75 (-1.7%) 1,301,000 56,622.94 0 0 44,200 47,250 41,150
12/05/2026 44,200 -0.9 (-2.%) 942,700 41,813.75 0 0 45,100 48,250 41,950
11/05/2026 45,100 0.8 (1.81%) 1,486,200 67,225.23 0 0 44,300 47,400 41,200
08/05/2026 44,300 0.45 (1.03%) 879,800 38,970.01 0 0 43,850 46,900 40,800
07/05/2026 43,850 0.35 (0.8%) 1,231,700 55,130.59 0 0 43,500 46,500 40,500
06/05/2026 43,500 0.55 (1.28%) 643,600 27,924.47 0 0 42,950 45,950 39,950
05/05/2026 42,950 -0.05 (-0.12%) 236,700 10,177.39 0 0 43,000 46,000 40,000
04/05/2026 43,000 0.4 (0.94%) 636,300 27,458.83 0 0 42,600 45,550 39,650
29/04/2026 42,600 -0.4 (-0.93%) 771,400 32,777.86 0 0 43,000 46,000 40,000
28/04/2026 43,000 -0.85 (-1.94%) 335,900 14,621.03 0 0 43,850 46,900 40,800
24/04/2026 43,850 0 (0%) 316,300 13,870.49 0 0 43,850 46,900 40,800
23/04/2026 43,850 -0.5 (-1.13%) 1,077,800 47,150.59 0 0 44,350 47,450 41,250
22/04/2026 44,350 0.05 (0.11%) 426,300 18,929.07 0 0 44,300 47,400 41,200
21/04/2026 44,300 -1.95 (-4.22%) 1,352,000 60,982.31 0 0 46,250 49,450 43,050
20/04/2026 46,250 0.25 (0.54%) 409,900 18,938.39 0 0 46,000 49,200 42,800
17/04/2026 46,000 -0.2 (-0.43%) 662,300 30,747.87 0 0 46,200 49,400 43,000
16/04/2026 46,200 0 (0%) 670,100 31,125.34 0 0 46,200 49,400 43,000
15/04/2026 46,200 -0.95 (-2.01%) 1,102,200 51,920.02 0 0 47,150 50,400 43,850
14/04/2026 47,150 -0.05 (-0.11%) 985,200 46,648.22 0 0 47,200 50,500 43,900
13/04/2026 47,200 0.7 (1.51%) 1,256,600 58,864.38 0 0 46,500 49,750 43,250
10/04/2026 46,500 0.5 (1.09%) 1,119,000 52,161.34 0 0 46,000 49,200 42,800
09/04/2026 46,000 0.1 (0.22%) 1,258,200 57,878.44 0 0 45,900 49,100 42,700
08/04/2026 45,900 1.4 (3.15%) 1,568,000 71,440.57 0 0 44,500 47,600 41,400
07/04/2026 44,500 0.6 (1.37%) 407,100 17,897.2 0 0 43,900 46,950 40,850
06/04/2026 43,900 -0.95 (-2.12%) 664,900 29,496.24 0 0 44,850 47,950 41,750
03/04/2026 44,850 -0.6 (-1.32%) 526,400 23,948.79 0 0 45,450 48,600 42,300
02/04/2026 45,450 -1.25 (-2.68%) 610,300 27,820.96 150,000 7,035 46,700 49,950 43,450
01/04/2026 46,700 -0.2 (-0.43%) 842,600 39,475.16 0 0 46,900 50,100 43,650
31/03/2026 46,900 2.1 (4.69%) 1,290,300 59,454.43 0 0 44,800 47,900 41,700
30/03/2026 44,800 -0.8 (-1.75%) 969,200 43,130.63 0 0 45,600 48,750 42,450
27/03/2026 45,600 0.9 (2.01%) 919,200 41,619.76 0 0 44,700 47,800 41,600
26/03/2026 44,700 -0.8 (-1.76%) 711,600 31,991.65 0 0 45,500 48,650 42,350
25/03/2026 45,500 2.45 (5.69%) 924,800 41,632.23 0 0 43,050 46,050 40,050
24/03/2026 43,050 1 (2.38%) 1,101,800 47,511.69 0 0 42,050 44,950 39,150
23/03/2026 42,050 -1.95 (-4.43%) 1,194,000 51,734.49 0 0 44,000 47,050 40,950
20/03/2026 44,000 -1.9 (-4.14%) 1,204,900 54,228.4 0 0 45,900 49,100 42,700
19/03/2026 45,900 -0.65 (-1.4%) 767,800 35,408.52 0 0 46,550 49,800 43,300
18/03/2026 46,550 -0.1 (-0.21%) 579,800 26,846.5 0 0 46,650 49,900 43,400
17/03/2026 46,650 0.75 (1.63%) 371,000 17,339.81 0 0 45,900 49,100 42,700
16/03/2026 45,900 0.2 (0.44%) 465,300 21,327.87 0 0 45,700 48,850 42,550
13/03/2026 45,700 -0.1 (-0.22%) 707,600 32,395.18 0 0 45,800 49,000 42,600
12/03/2026 45,800 -0.1 (-0.22%) 863,000 39,644.22 0 0 45,900 49,100 42,700
11/03/2026 45,900 2.6 (6.%) 706,000 31,729.13 0 0 43,300 46,300 40,300
10/03/2026 43,300 0.5 (1.17%) 1,644,600 70,996.97 0 0 42,800 45,750 39,850
09/03/2026 42,800 -3.2 (-6.96%) 670,400 28,701.78 0 0 46,000 49,200 42,800
06/03/2026 46,000 -1.3 (-2.75%) 1,136,300 52,917.6 0 0 47,300 50,600 44,000
05/03/2026 47,300 0.25 (0.53%) 985,400 47,371.58 0 0 47,050 50,300 43,800
04/03/2026 47,050 -2.8 (-5.62%) 2,323,900 110,550.13 0 0 49,850 53,300 46,400
03/03/2026 49,850 -2.15 (-4.13%) 1,437,100 72,744.04 0 0 52,000 55,600 48,400
02/03/2026 52,000 0.8 (1.56%) 3,049,300 156,218 0 0 51,200 54,700 47,650
27/02/2026 51,200 -0.5 (-0.97%) 1,288,000 66,347.04 0 0 51,700 55,300 48,100
26/02/2026 51,700 -0.6 (-1.15%) 984,800 50,708.59 0 0 52,300 55,900 48,650
25/02/2026 52,300 1.4 (2.75%) 2,097,500 110,314.2 0 0 50,900 54,400 47,350
24/02/2026 50,900 -0.9 (-1.74%) 1,705,300 87,350.33 0 0 51,800 55,400 48,200
23/02/2026 51,800 1.5 (2.98%) 1,476,700 75,791.88 0 0 50,300 53,800 46,800
13/02/2026 50,300 1.95 (4.03%) 1,494,900 73,928.81 0 0 48,350 51,700 45,000
12/02/2026 48,350 0.15 (0.31%) 858,300 41,776.22 0 0 48,200 51,500 44,850
11/02/2026 48,200 0 (0%) 1,628,300 78,761.78 0 0 48,200 51,500 44,850
10/02/2026 48,200 -1.8 (-3.6%) 3,193,600 154,109.52 0 0 50,000 53,500 46,500
09/02/2026 50,000 -3 (-5.66%) 1,930,600 98,781.06 0 0 53,000 56,700 49,300
06/02/2026 53,000 -3.9 (-6.85%) 3,573,500 191,602.21 0 0 56,900 60,800 53,000
05/02/2026 56,900 -1 (-1.73%) 2,469,200 140,546.5 0 0 57,900 61,900 53,900
04/02/2026 57,900 1.8 (3.21%) 2,883,800 165,418.64 0 0 56,100 60,000 52,200
03/02/2026 56,100 3.6 (6.86%) 4,575,100 250,161.52 0 0 52,500 56,100 48,850
02/02/2026 52,500 2.4 (4.79%) 2,589,000 134,496.1 0 0 50,100 53,600 46,600
30/01/2026 50,100 3.2 (6.82%) 4,140,800 205,102.42 0 0 46,900 50,100 43,650
29/01/2026 46,900 0.8 (1.74%) 724,800 33,680.68 0 0 46,100 49,300 42,900
28/01/2026 46,100 1.1 (2.44%) 605,600 27,967.82 0 0 45,000 48,150 41,850
27/01/2026 45,000 -1.1 (-2.39%) 1,013,200 45,978.58 0 0 46,100 49,300 42,900
26/01/2026 46,100 -2.2 (-4.55%) 1,620,700 75,424.56 0 0 48,300 51,600 44,950
23/01/2026 48,300 0.6 (1.26%) 1,090,300 52,912.18 0 0 47,700 51,000 44,400
22/01/2026 47,700 0.5 (1.06%) 1,001,400 47,885.34 0 0 47,200 50,500 43,900
21/01/2026 47,200 -1.55 (-3.18%) 1,423,700 68,062.97 0 0 48,750 52,100 45,350
20/01/2026 48,750 -1.2 (-2.4%) 1,048,300 51,626.6 0 0 49,950 53,400 46,500
19/01/2026 49,950 1.95 (4.06%) 2,020,300 100,484.87 0 0 48,000 51,300 44,650
16/01/2026 48,000 -0.9 (-1.84%) 1,536,400 74,361.56 0 0 48,900 52,300 45,500

Dữ liệu lịch sử - BSC

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