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
19/10/2026 127,500 0 (0%) 1,387,100 175,536.19 0 0 127,500 136,400 118,600
16/10/2026 127,500 0.2 (0.16%) 804,100 102,045.39 160,000 20,368 127,300 136,200 118,400
15/10/2026 127,300 -0.8 (-0.62%) 844,400 107,376.71 785,000 100,558.5 128,100 137,000 119,200
14/10/2026 128,100 -0.1 (-0.08%) 729,000 93,013.34 175,000 22,435 128,200 137,100 119,300
13/10/2026 128,200 -0.8 (-0.62%) 868,400 111,079.8 22,000 2,838 129,000 138,000 120,000
12/10/2026 129,000 0 (0%) 919,800 117,985.55 785,000 100,480 129,000 138,000 120,000
09/10/2026 129,000 0.5 (0.39%) 767,000 98,896.83 0 0 128,500 137,400 119,600
08/10/2026 128,500 0.5 (0.39%) 765,900 98,243.12 785,000 100,480 128,000 136,900 119,100
07/10/2026 128,000 -0.8 (-0.62%) 832,700 106,425.62 533,400 68,701.92 128,800 137,800 119,800
06/10/2026 128,800 0 (0%) 931,200 119,162.58 7,487,100 922,376.2 128,800 137,800 119,800
05/10/2026 128,800 -0.6 (-0.46%) 809,100 104,000.53 652,000 84,368.8 129,400 138,400 120,400
02/10/2026 129,400 -0.2 (-0.15%) 918,900 118,103.13 775,000 100,440 129,600 138,600 120,600
01/10/2026 129,600 -2.4 (-1.82%) 916,300 119,770.83 42,000 5,544 132,000 141,200 122,800
30/09/2026 132,000 -1.5 (-1.12%) 836,900 111,381.15 316,000 42,186 133,500 142,800 124,200
29/09/2026 133,500 0.6 (0.45%) 897,300 119,754.87 0 0 132,900 142,200 123,600
28/09/2026 132,900 0.1 (0.08%) 946,600 124,962.9 0 0 132,800 142,000 123,600
25/09/2026 132,800 0.8 (0.61%) 877,300 116,419.9 370,000 48,840 132,000 141,200 122,800
24/09/2026 132,000 -3 (-2.22%) 939,000 124,670.11 433,000 58,455 135,000 144,400 125,600
23/09/2026 135,000 -0.9 (-0.66%) 1,012,600 135,913.64 299,000 40,634.1 135,900 145,400 126,400
22/09/2026 135,900 -2.1 (-1.52%) 1,162,600 156,586.65 600,000 82,800 138,000 147,600 128,400
21/09/2026 138,000 9 (6.98%) 1,864,200 242,152.79 315,000 40,635 129,000 138,000 120,000
18/09/2026 129,000 2.2 (1.74%) 2,012,700 258,125.76 0 0 126,800 135,600 118,000
17/09/2026 126,800 2.4 (1.93%) 1,256,200 157,737.02 70,000 8,708 124,400 133,100 115,700
16/09/2026 124,400 0 (0%) 987,700 122,473.7 0 0 124,400 133,100 115,700
15/09/2026 124,400 1.5 (1.22%) 935,400 115,715.63 20,000 2,458 122,900 131,500 114,300
14/09/2026 122,900 -1.8 (-1.44%) 953,300 117,976.62 0 0 124,700 133,400 116,000
11/09/2026 124,700 -0.5 (-0.4%) 1,073,500 133,463.73 0 0 125,200 133,900 116,500
10/09/2026 125,200 0.2 (0.16%) 774,000 96,515.94 130,000 16,250 125,000 133,700 116,300
09/09/2026 125,000 -1 (-0.79%) 892,800 112,095.88 150,000 18,900 126,000 134,800 117,200
08/09/2026 126,000 1 (0.8%) 1,078,900 135,596.19 369,830 46,228.75 125,000 133,700 116,300
07/09/2026 125,000 0.5 (0.4%) 1,286,900 161,112.37 0 0 124,500 133,200 115,800
04/09/2026 124,500 -1.1 (-0.88%) 1,000,100 125,400.88 0 0 125,600 134,300 116,900
03/09/2026 125,600 0.6 (0.48%) 1,230,000 154,271.21 0 0 125,000 133,700 116,300
28/08/2026 125,000 -1.5 (-1.19%) 1,161,100 145,963.66 0 0 126,500 135,300 117,700
27/08/2026 126,500 -0.5 (-0.39%) 1,442,000 182,006.73 250,000 31,750 127,000 135,800 118,200
26/08/2026 127,000 2.3 (1.84%) 1,510,000 190,640.96 960,000 119,712 124,700 133,400 116,000
25/08/2026 124,700 0.2 (0.16%) 1,511,700 188,469.17 0 0 124,500 133,200 115,800
24/08/2026 124,500 0 (0%) 1,395,500 173,763.47 0 0 124,500 133,200 115,800
21/08/2026 124,500 1.1 (0.89%) 1,367,400 168,528.28 0 0 123,400 132,000 114,800
20/08/2026 123,400 0.3 (0.24%) 1,437,200 176,650.64 6,442,200 825,171.48 123,100 131,700 114,500
19/08/2026 123,100 -0.4 (-0.32%) 1,148,400 141,101.53 0 0 123,500 132,100 114,900
18/08/2026 123,500 0 (0%) 1,304,900 160,735.19 6,836,200 877,766.94 123,500 132,100 114,900
17/08/2026 123,500 0.3 (0.24%) 1,264,300 155,123.77 1,060,500 130,653.6 123,200 131,800 114,600
14/08/2026 123,200 -1.7 (-1.36%) 1,315,200 162,154.37 5,893,700 764,082.35 124,900 133,600 116,200
13/08/2026 124,900 -2.8 (-2.19%) 1,564,200 197,817.29 0 0 127,700 136,600 118,800
12/08/2026 127,700 0.5 (0.39%) 1,512,600 192,731.48 0 0 127,200 136,100 118,300
11/08/2026 127,200 1.7 (1.35%) 1,390,800 176,602.95 176,500 22,150.75 125,500 134,200 116,800
10/08/2026 125,500 0 (0%) 1,513,100 189,786.52 0 0 125,500 134,200 116,800
07/08/2026 125,500 -0.5 (-0.4%) 1,356,700 169,920.9 0 0 126,000 134,800 117,200
06/08/2026 126,000 -0.1 (-0.08%) 1,466,900 184,534.17 1,577,700 202,712.36 126,100 134,900 117,300
05/08/2026 126,100 -0.4 (-0.32%) 1,604,300 202,425.41 1,557,000 199,991.98 126,500 135,300 117,700
04/08/2026 126,500 -0.1 (-0.08%) 1,546,500 193,837.05 0 0 126,600 135,400 117,800
03/08/2026 126,600 1.6 (1.28%) 1,080,700 135,554.35 0 0 125,000 133,700 116,300
31/07/2026 125,000 0.8 (0.64%) 1,446,000 180,551.55 0 0 124,200 132,800 115,600
30/07/2026 124,200 -1.3 (-1.04%) 1,067,400 133,285.49 0 0 125,500 134,200 116,800
29/07/2026 125,500 2.1 (1.7%) 1,334,100 162,672.46 546,430 69,983.04 123,400 132,000 114,800
28/07/2026 123,400 -2.6 (-2.06%) 969,700 121,074.97 450,000 56,700 126,000 134,800 117,200
27/07/2026 126,000 -1.4 (-1.1%) 1,058,500 133,800.18 0 0 127,400 136,300 118,500
24/07/2026 127,400 -0.2 (-0.16%) 828,800 104,052.69 3,484,700 444,647.72 127,600 136,500 118,700
23/07/2026 127,600 1.6 (1.27%) 1,204,100 154,001.16 868,500 110,807 126,000 134,800 117,200
22/07/2026 126,000 -4.8 (-3.67%) 1,263,300 163,155.58 283,000 37,016.4 130,800 139,900 121,700
21/07/2026 130,800 -1.2 (-0.91%) 847,200 110,817.58 4,130,800 530,682.4 132,000 141,200 122,800
20/07/2026 132,000 0.7 (0.53%) 1,110,400 145,365.33 0 0 131,300 140,400 122,200
17/07/2026 131,300 -1.2 (-0.91%) 980,200 128,433.45 116,000 15,370 132,500 141,700 123,300
16/07/2026 132,500 2.8 (2.16%) 932,800 122,416.34 0 0 129,700 138,700 120,700
15/07/2026 129,700 -3.6 (-2.7%) 920,100 120,037.27 20,000 2,666 133,300 142,600 124,000
14/07/2026 133,300 -1.1 (-0.82%) 925,900 122,247.91 75,000 10,080 134,400 143,800 125,000
13/07/2026 134,400 -3.6 (-2.61%) 967,500 130,491.45 3,678,800 514,432 138,000 147,600 128,400
10/07/2026 138,000 -1 (-0.72%) 750,900 103,388.46 4,704,731 642,990.8 139,000 148,700 129,300
09/07/2026 139,000 0.1 (0.07%) 884,700 121,860.98 3,600,000 498,524.4 138,900 148,600 129,200
08/07/2026 138,900 -0.8 (-0.57%) 861,400 118,819.93 2,179,000 304,406.3 139,700 149,400 130,000
07/07/2026 139,700 -0.9 (-0.64%) 818,200 114,033.82 3,622,000 503,622.8 140,600 150,400 130,800
06/07/2026 140,600 -1.2 (-0.85%) 965,100 134,950.83 0 0 141,800 151,700 131,900
03/07/2026 141,800 2.8 (2.01%) 1,006,400 140,885.16 320,000 44,630 139,000 148,700 129,300
02/07/2026 139,000 -0.3 (-0.22%) 761,000 105,244.84 6,594,000 927,780.3 139,300 149,000 129,600
01/07/2026 139,300 -0.2 (-0.14%) 888,300 123,759.4 2,924,527 409,273.78 139,500 149,200 129,800
30/06/2026 139,500 0.7 (0.5%) 744,200 103,552.45 6,100,000 861,204.8 138,800 148,500 129,100
29/06/2026 138,800 -0.7 (-0.5%) 1,234,200 170,538.85 3,666,847 503,168.68 139,500 149,200 129,800
26/06/2026 139,500 0.1 (0.07%) 982,800 136,373.64 285,000 39,729 139,400 149,100 129,700
25/06/2026 139,400 3 (2.2%) 965,800 133,651.94 6,277,143 873,332.02 136,400 145,900 126,900
24/06/2026 136,400 -1.1 (-0.8%) 967,200 132,488.34 4,495,000 628,587.5 137,500 147,100 127,900
23/06/2026 137,500 -2 (-1.43%) 938,200 129,957.1 3,600,000 502,200 139,500 149,200 129,800
22/06/2026 139,500 -1 (-0.71%) 1,005,000 140,645.16 0 0 140,500 150,300 130,700
19/06/2026 140,500 2.1 (1.52%) 1,166,800 162,641.41 0 0 138,400 148,000 128,800
18/06/2026 138,400 -5.5 (-3.82%) 1,144,100 160,409.82 2,310,000 332,409 143,900 153,900 133,900
17/06/2026 143,900 5.9 (4.28%) 959,700 134,405.08 3,623,180 499,998.84 138,000 147,600 128,400
16/06/2026 138,000 -3.3 (-2.34%) 969,400 135,618.02 0 0 141,300 151,100 131,500
15/06/2026 183,700 2.9 (1.6%) 1,074,500 197,496.2 2,546,000 458,280 180,800 193,400 168,200
12/06/2026 180,800 3.3 (1.86%) 907,600 164,110.78 337,778 60,731.46 177,500 189,900 165,100
11/06/2026 177,500 -4.5 (-2.47%) 817,800 146,676.92 0 0 182,000 194,700 169,300
10/06/2026 182,000 3 (1.68%) 1,008,400 182,442.82 2,560,000 460,740 179,000 191,500 166,500
09/06/2026 179,000 2.2 (1.24%) 898,900 158,919.3 0 0 176,800 189,100 164,500
08/06/2026 176,800 -7.8 (-4.23%) 846,900 150,305.15 60,000 10,302 184,600 197,500 171,700
05/06/2026 184,600 12 (6.95%) 1,789,100 315,413.3 1,275,000 229,500 172,600 184,600 160,600
04/06/2026 172,600 1.8 (1.05%) 1,034,100 176,272.86 2,680,000 484,088 170,800 182,700 158,900
03/06/2026 170,800 0.7 (0.41%) 1,089,800 185,579.8 3,850,386 700,000.17 170,100 182,000 158,200
02/06/2026 170,100 -0.9 (-0.53%) 901,200 153,092.06 5,054,548 919,586.74 171,000 182,900 159,100
01/06/2026 171,000 -0.9 (-0.52%) 881,400 150,733.63 11,922,209 2,143,988.2 171,900 183,900 159,900
29/05/2026 171,900 1.5 (0.88%) 998,700 169,700 7,142,443 1,270,297.14 170,400 182,300 158,500
28/05/2026 170,400 -1.7 (-0.99%) 999,300 170,961.12 5,245,268 953,231.68 172,100 184,100 160,100
27/05/2026 172,100 -0.5 (-0.29%) 1,047,500 179,376.91 3,370,000 572,900 172,600 184,600 160,600
26/05/2026 172,600 -1.2 (-0.69%) 996,200 172,019.67 11,586,500 2,110,468.7 173,800 185,900 161,700
25/05/2026 173,800 3.7 (2.18%) 1,116,300 191,707.98 0 0 170,100 182,000 158,200
22/05/2026 170,100 -3.4 (-1.96%) 1,084,400 185,343.5 0 0 173,500 185,600 161,400
21/05/2026 173,500 2.9 (1.7%) 1,520,400 262,182.83 0 0 170,600 182,500 158,700
20/05/2026 170,600 -1.4 (-0.81%) 1,335,700 227,893.61 0 0 172,000 184,000 160,000
19/05/2026 172,000 0.9 (0.53%) 1,175,600 200,441.32 5,488,230 987,381.79 171,100 183,000 159,200
18/05/2026 171,100 -0.2 (-0.12%) 1,391,200 237,249.49 8,567,811 1,545,740.75 171,300 183,200 159,400
15/05/2026 171,300 -1.8 (-1.04%) 1,138,200 195,923.64 7,441,322 1,356,428.39 173,100 185,200 161,000
14/05/2026 173,100 0 (0%) 1,197,100 207,794.36 6,581,904 1,175,646.92 173,100 185,200 161,000
13/05/2026 173,100 -1.9 (-1.09%) 1,105,600 195,628.87 0 0 175,000 187,200 162,800
12/05/2026 175,000 4.5 (2.64%) 1,271,400 217,897.21 650,000 117,000 170,500 182,400 158,600
11/05/2026 170,500 -5.7 (-3.23%) 1,526,200 263,350.36 664,000 116,996.8 176,200 188,500 163,900
08/05/2026 176,200 -5.8 (-3.19%) 1,363,900 244,563.59 1,700,000 309,400 182,000 194,700 169,300
07/05/2026 182,000 0.5 (0.28%) 1,264,500 229,980.44 7,391,000 1,376,741.5 181,500 194,200 168,800
06/05/2026 181,500 0.5 (0.28%) 2,074,100 382,700.03 0 0 181,000 193,600 168,400
05/05/2026 181,000 1.1 (0.61%) 1,482,700 266,606.11 1,850,000 332,815 179,900 192,400 167,400
04/05/2026 179,900 -0.1 (-0.06%) 1,174,600 208,906.21 12,650,000 2,409,000 180,000 192,600 167,400
29/04/2026 180,000 1.3 (0.73%) 1,495,900 267,879.45 1,860,000 332,382 178,700 191,200 166,200
28/04/2026 178,700 -1.8 (-1.%) 1,353,200 240,586.54 0 0 180,500 193,100 167,900
24/04/2026 180,500 5.6 (3.2%) 1,581,700 279,199.77 0 0 174,900 187,100 162,700
23/04/2026 174,900 -0.8 (-0.46%) 1,053,200 184,077.53 313,000 56,340 175,700 187,900 163,500
22/04/2026 175,700 0 (0%) 1,254,700 218,468.62 347,600 61,803.28 175,700 187,900 163,500
21/04/2026 175,700 0.4 (0.23%) 1,478,300 262,833.47 0 0 175,300 187,500 163,100
20/04/2026 175,300 -2.5 (-1.41%) 920,700 161,106.32 3,198,600 535,069.28 177,800 190,200 165,400

Dữ liệu lịch sử - BSC

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