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
13/11/2026 73,700 0.7 (0.96%) 92,549 6,791.24 0 0 73,000 83,900 62,100
12/11/2026 73,000 -0.5 (-0.68%) 72,516 5,292.88 0 0 73,500 84,500 62,500
11/11/2026 73,600 0 (0%) 64,000 4,702.15 0 0 73,600 84,600 62,600
10/11/2026 73,800 0.5 (0.68%) 101,691 7,481.63 0 0 73,300 84,200 62,400
09/11/2026 73,300 -0.7 (-0.95%) 64,577 4,733.29 0 0 74,000 85,100 62,900
06/11/2026 73,900 -1.8 (-2.38%) 146,904 10,864.26 0 0 75,700 87,000 64,400
05/11/2026 75,500 0.4 (0.53%) 133,572 10,111.17 0 0 75,100 86,300 63,900
04/11/2026 75,600 1.4 (1.89%) 190,746 14,333.74 0 0 74,200 85,300 63,100
03/11/2026 74,000 0.3 (0.41%) 132,084 9,804.82 0 0 73,700 84,700 62,700
02/11/2026 73,400 -2.1 (-2.78%) 257,946 19,010.5 0 0 75,500 86,800 64,200
30/10/2026 75,500 -1.3 (-1.69%) 253,744 19,151.21 0 0 76,800 88,300 65,300
29/10/2026 76,300 -0.7 (-0.91%) 106,929 8,216.89 0 0 77,000 88,500 65,500
28/10/2026 76,900 -0.8 (-1.03%) 156,690 12,063.66 0 0 77,700 89,300 66,100
27/10/2026 77,500 -0.3 (-0.39%) 99,092 7,697.3 0 0 77,800 89,400 66,200
26/10/2026 77,500 -0.3 (-0.39%) 91,660 7,130.38 0 0 77,800 89,400 66,200
23/10/2026 77,700 -0.8 (-1.02%) 130,538 10,153.58 0 0 78,500 90,200 66,800
22/10/2026 78,200 0.8 (1.03%) 182,263 14,303.56 0 0 77,400 89,000 65,800
21/10/2026 77,900 1.8 (2.37%) 261,339 20,236.15 0 0 76,100 87,500 64,700
20/10/2026 76,500 0 (0%) 127,630 9,710.05 0 0 76,500 87,900 65,100
19/10/2026 76,300 -0.3 (-0.39%) 82,457 6,311.97 0 0 76,600 88,000 65,200
16/10/2026 76,400 0.4 (0.53%) 99,151 7,595.9 0 0 76,000 87,400 64,600
15/10/2026 76,300 -0.3 (-0.39%) 137,000 10,407.23 0 0 76,600 88,000 65,200
14/10/2026 76,100 -1.4 (-1.81%) 119,492 9,150.35 0 0 77,500 89,100 65,900
13/10/2026 77,300 -1.1 (-1.4%) 100,163 7,762.65 1,500 122.1 78,400 90,100 66,700
12/10/2026 78,100 1 (1.3%) 214,567 16,817.41 0 0 77,100 88,600 65,600
09/10/2026 77,300 -1.4 (-1.78%) 314,979 24,287.8 0 0 78,700 90,500 66,900
08/10/2026 78,100 0.4 (0.51%) 206,813 16,282.9 0 0 77,700 89,300 66,100
07/10/2026 77,800 -0.3 (-0.38%) 213,860 16,613.01 0 0 78,100 89,800 66,400
06/10/2026 78,400 -1.6 (-2%) 439,033 34,298.66 0 0 80,000 92,000 68,000
05/10/2026 79,200 -1.2 (-1.49%) 175,247 14,011.64 0 0 80,400 92,400 68,400
02/10/2026 80,400 -1.1 (-1.35%) 160,566 12,905.78 0 0 81,500 93,700 69,300
01/10/2026 80,600 0.2 (0.25%) 349,510 28,499.67 0 0 80,400 92,400 68,400
30/09/2026 80,300 0.2 (0.25%) 149,108 11,984.07 0 0 80,100 92,100 68,100
29/09/2026 80,600 0.3 (0.37%) 259,383 20,768.1 0 0 80,300 92,300 68,300
28/09/2026 79,800 -3.1 (-3.74%) 440,836 35,389.45 0 0 82,900 95,300 70,500
25/09/2026 82,700 -1.1 (-1.31%) 235,383 19,515.3 0 0 83,800 96,300 71,300
24/09/2026 83,500 3.2 (3.99%) 826,664 69,253.38 0 0 80,300 92,300 68,300
23/09/2026 80,600 0.4 (0.5%) 100,872 8,104.31 0 0 80,200 92,200 68,200
22/09/2026 80,100 0 (0%) 120,588 9,668.36 0 0 80,100 92,100 68,100
21/09/2026 79,800 -0.7 (-0.87%) 147,217 11,794.75 0 0 80,500 92,500 68,500
18/09/2026 80,400 -1.4 (-1.71%) 303,466 24,419.84 0 0 81,800 94,000 69,600
17/09/2026 81,800 0.4 (0.49%) 194,381 15,893.77 0 0 81,400 93,600 69,200
16/09/2026 84,400 0.9 (1.08%) 239,646 20,306.97 0 0 83,500 96,000 71,000
15/09/2026 83,900 0.9 (1.08%) 192,881 16,106.66 0 0 83,000 95,400 70,600
14/09/2026 83,000 -1.7 (-2.01%) 204,919 17,011.74 0 0 84,700 97,400 72,000
11/09/2026 84,000 -1.4 (-1.64%) 281,706 23,851.36 0 0 85,400 98,200 72,600
10/09/2026 85,800 -0.1 (-0.12%) 165,256 14,110.34 0 0 85,900 98,700 73,100
09/09/2026 85,900 0 (0%) 167,681 14,406.9 0 0 85,900 98,700 73,100
08/09/2026 86,200 -0.4 (-0.46%) 99,985 8,587.42 0 0 86,600 99,500 73,700
07/09/2026 86,100 0.1 (0.12%) 241,707 20,930.63 0 0 86,000 98,900 73,100
04/09/2026 86,000 -1 (-1.15%) 247,872 21,320.71 0 0 87,000 100,000 74,000
03/09/2026 86,600 -1.8 (-2.04%) 270,554 23,543.16 0 0 88,400 101,600 75,200
28/08/2026 88,300 0.5 (0.57%) 466,966 41,273.78 0 0 87,800 100,900 74,700
27/08/2026 87,700 -0.2 (-0.23%) 241,212 21,176.19 0 0 87,900 101,000 74,800
26/08/2026 87,400 1.1 (1.27%) 246,220 21,631.55 0 0 86,300 99,200 73,400
25/08/2026 86,300 -1.4 (-1.6%) 313,976 27,110.07 0 0 87,700 100,800 74,600
24/08/2026 87,600 0.3 (0.34%) 346,454 30,398.49 0 0 87,300 100,300 74,300
21/08/2026 88,000 0.7 (0.8%) 372,343 32,489.41 0 0 87,300 100,300 74,300
20/08/2026 87,300 1.8 (2.11%) 595,355 51,979.63 0 0 85,500 98,300 72,700
19/08/2026 85,200 -1.2 (-1.39%) 174,487 14,915.6 0 0 86,400 99,300 73,500
18/08/2026 86,400 3.2 (3.85%) 670,871 57,994.91 5,000 354 83,200 95,600 70,800
17/08/2026 83,800 0.5 (0.6%) 156,891 13,049.95 0 0 83,300 95,700 70,900
14/08/2026 82,700 -3.4 (-3.95%) 442,290 36,864.52 0 0 86,100 99,000 73,200
13/08/2026 85,000 -1.2 (-1.39%) 315,815 27,181.86 0 0 86,200 99,100 73,300
12/08/2026 86,800 -0.1 (-0.12%) 304,646 26,266.45 0 0 86,900 99,900 73,900
11/08/2026 86,900 -2.3 (-2.58%) 426,811 37,102.99 0 0 89,200 102,500 75,900
10/08/2026 88,700 1.2 (1.37%) 443,552 39,556.87 0 0 87,500 100,600 74,400
07/08/2026 86,500 2.4 (2.85%) 757,544 66,302.29 0 0 84,100 96,700 71,500
06/08/2026 83,800 -0.9 (-1.06%) 189,754 15,962.4 0 0 84,700 97,400 72,000
05/08/2026 85,400 3.6 (4.4%) 659,300 55,811.26 0 0 81,800 94,000 69,600
04/08/2026 81,600 -1.2 (-1.45%) 231,375 18,928.29 0 0 82,800 95,200 70,400
03/08/2026 83,000 2.3 (2.85%) 240,579 19,919.68 0 0 80,700 92,800 68,600
31/07/2026 81,100 3.6 (4.65%) 434,612 35,066.09 0 0 77,500 89,100 65,900
30/07/2026 78,800 3.8 (5.07%) 268,992 20,857.27 0 0 75,000 86,200 63,800
29/07/2026 75,500 0.8 (1.07%) 118,690 8,900.39 0 0 74,700 85,900 63,500
28/07/2026 74,600 -1.7 (-2.23%) 192,235 14,356.02 0 0 76,300 87,700 64,900
27/07/2026 74,900 -2.7 (-3.48%) 190,685 14,555.95 0 0 77,600 89,200 66,000
24/07/2026 77,200 -0.1 (-0.13%) 127,812 9,917.2 0 0 77,300 88,800 65,800
23/07/2026 78,300 -0.7 (-0.89%) 245,219 18,962.4 0 0 79,000 90,800 67,200
22/07/2026 78,300 -0.3 (-0.38%) 291,891 23,053.2 0 0 78,600 90,300 66,900
21/07/2026 77,600 -2 (-2.51%) 237,262 18,652.93 0 0 79,600 91,500 67,700
20/07/2026 78,300 -3.9 (-4.74%) 310,035 24,676.09 0 0 82,200 94,500 69,900
17/07/2026 81,700 0.7 (0.86%) 150,005 12,324.88 0 0 81,000 93,100 68,900
16/07/2026 81,700 -0.9 (-1.09%) 288,241 23,356.35 0 0 82,600 94,900 70,300
15/07/2026 82,300 -0.1 (-0.12%) 138,218 11,419.5 0 0 82,400 94,700 70,100
14/07/2026 82,800 -1.1 (-1.31%) 282,684 23,284.51 0 0 83,900 96,400 71,400
13/07/2026 83,400 -1.9 (-2.23%) 298,739 25,052.65 0 0 85,300 98,000 72,600
10/07/2026 85,300 -0.9 (-1.04%) 271,231 23,135.78 0 0 86,200 99,100 73,300
09/07/2026 86,200 -0.8 (-0.92%) 141,574 12,210.29 0 0 87,000 100,000 74,000
08/07/2026 86,700 1 (1.17%) 163,388 14,215.94 0 0 85,700 98,500 72,900
07/07/2026 86,100 -0.6 (-0.69%) 272,786 23,390.02 0 0 86,700 99,700 73,700
06/07/2026 86,200 -2.1 (-2.38%) 387,799 33,638.64 0 0 88,300 101,500 75,100
03/07/2026 88,000 -1.8 (-2.%) 239,532 21,149.31 0 0 89,800 103,200 76,400
02/07/2026 89,300 -0.1 (-0.11%) 191,338 17,182.72 0 0 89,400 102,800 76,000
01/07/2026 90,000 1.7 (1.93%) 294,470 26,322.34 0 0 88,300 101,500 75,100
30/06/2026 88,000 1 (1.15%) 209,284 18,489.63 0 0 87,000 100,000 74,000
29/06/2026 87,000 -0.5 (-0.57%) 175,044 15,233.88 0 0 87,500 100,600 74,400
26/06/2026 87,200 -0.1 (-0.11%) 142,721 12,487. 0 0 87,300 100,300 74,300
25/06/2026 87,600 0.2 (0.23%) 178,941 15,630.16 0 0 87,400 100,500 74,300
24/06/2026 87,600 -1.4 (-1.57%) 303,794 26,564.59 0 0 89,000 102,300 75,700
23/06/2026 88,300 -1.3 (-1.45%) 373,130 33,208.85 0 0 89,600 103,000 76,200
22/06/2026 89,700 -0.5 (-0.55%) 215,191 19,289.91 0 0 90,200 103,700 76,700
19/06/2026 90,200 -1.3 (-1.42%) 243,386 21,950.42 0 0 91,500 105,200 77,800
18/06/2026 91,100 -0.6 (-0.65%) 189,793 17,361.68 0 0 91,700 105,400 78,000
17/06/2026 92,000 1.6 (1.77%) 358,249 32,836.15 0 0 90,400 103,900 76,900
16/06/2026 90,700 0.4 (0.44%) 220,811 19,970.75 0 0 90,300 103,800 76,800
15/06/2026 90,100 0.6 (0.67%) 244,232 22,057.56 0 0 89,500 102,900 76,100
12/06/2026 89,300 -0.2 (-0.22%) 285,019 25,518.99 0 0 89,500 102,900 76,100
11/06/2026 89,400 -1.7 (-1.87%) 350,492 31,365.25 0 0 91,100 104,700 77,500
10/06/2026 90,800 0.2 (0.22%) 189,881 17,301.86 0 0 90,600 104,100 77,100
09/06/2026 91,300 -0.5 (-0.54%) 361,036 32,716.63 0 0 91,800 105,500 78,100
08/06/2026 90,500 -4.5 (-4.74%) 853,214 78,286.07 0 0 95,000 109,200 80,800
05/06/2026 94,600 -1.9 (-1.97%) 360,863 34,295.58 0 0 96,500 110,900 82,100
04/06/2026 96,000 2.5 (2.67%) 841,159 81,132.16 0 0 93,500 107,500 79,500
03/06/2026 94,200 1.3 (1.4%) 444,906 41,613.96 0 0 92,900 106,800 79,000
02/06/2026 92,800 0.2 (0.22%) 400,699 37,222.01 0 0 92,600 106,400 78,800
01/06/2026 92,100 -1.4 (-1.5%) 347,691 32,180.77 0 0 93,500 107,500 79,500
29/05/2026 93,100 -0.9 (-0.96%) 491,815 45,967.69 0 0 94,000 108,100 79,900
28/05/2026 93,500 -2.8 (-2.91%) 581,530 54,662.29 0 0 96,300 110,700 81,900
27/05/2026 96,000 2 (2.13%) 799,657 76,999.12 0 0 94,000 108,100 79,900
26/05/2026 93,900 -0.6 (-0.63%) 382,752 35,991.58 0 0 94,500 108,600 80,400
25/05/2026 94,400 0.2 (0.21%) 404,990 38,277.47 0 0 94,200 108,300 80,100
22/05/2026 94,200 -1.7 (-1.77%) 786,756 74,140.53 0 0 95,900 110,200 81,600
21/05/2026 96,000 0.4 (0.42%) 872,892 83,731.21 0 0 95,600 109,900 81,300
20/05/2026 97,900 -5.3 (-5.14%) 1,781,047 170,249.24 0 0 103,200 118,600 87,800
19/05/2026 101,500 6.3 (6.62%) 2,887,135 297,849.19 0 0 95,200 109,400 81,000
18/05/2026 97,500 8.4 (9.43%) 2,612,249 248,730.3 0 0 89,100 102,400 75,800
15/05/2026 89,200 -2.3 (-2.51%) 576,420 51,337.08 0 0 91,500 105,200 77,800
14/05/2026 90,700 1 (1.11%) 473,703 43,358.43 0 0 89,700 103,100 76,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh