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 17,000 -0.2 (-1.16%) 12,600 215.86 0 0 17,200 19,700 14,700
27/10/2026 17,100 0 (0%) 20,600 354.95 0 0 17,100 19,600 14,600
26/10/2026 17,000 -0.2 (-1.16%) 15,230 260.36 0 0 17,200 19,700 14,700
23/10/2026 17,000 -0.9 (-5.03%) 4,600 79.1 0 0 17,900 20,500 15,300
22/10/2026 17,100 0.3 (1.79%) 90,435 1,617.98 0 0 16,800 19,300 14,300
21/10/2026 16,700 -0.1 (-0.6%) 5,200 87.23 0 0 16,800 19,300 14,300
20/10/2026 16,800 -0.4 (-2.33%) 7,300 122.95 0 0 17,200 19,700 14,700
19/10/2026 17,000 0.3 (1.8%) 6,527 112.56 0 0 16,700 19,200 14,200
16/10/2026 16,400 -0.4 (-2.38%) 18,500 308.18 0 0 16,800 19,300 14,300
15/10/2026 16,800 0.1 (0.6%) 11,700 197.11 0 0 16,700 19,200 14,200
14/10/2026 16,700 0 (0%) 11,600 193.25 0 0 16,700 19,200 14,200
13/10/2026 16,600 -0.2 (-1.19%) 16,502 275.43 0 0 16,800 19,300 14,300
12/10/2026 16,700 -0.1 (-0.6%) 10,200 171.51 0 0 16,800 19,300 14,300
09/10/2026 16,700 -0.1 (-0.6%) 3,901 65.44 0 0 16,800 19,300 14,300
08/10/2026 16,700 -0.3 (-1.76%) 21,600 362.89 0 0 17,000 19,500 14,500
07/10/2026 16,900 0.2 (1.2%) 11,800 200.25 0 0 16,700 19,200 14,200
06/10/2026 16,900 -0.4 (-2.31%) 33,300 556.42 0 0 17,300 19,800 14,800
05/10/2026 17,000 0.1 (0.59%) 9,400 162.18 0 0 16,900 19,400 14,400
02/10/2026 16,900 -0.3 (-1.74%) 62,900 1,063.49 0 0 17,200 19,700 14,700
01/10/2026 17,100 -0.3 (-1.72%) 5,240 89.93 0 0 17,400 20,000 14,800
30/09/2026 17,100 0.1 (0.59%) 32,600 567.69 0 0 17,000 19,500 14,500
29/09/2026 17,000 -0.2 (-1.16%) 8,200 139.73 0 0 17,200 19,700 14,700
28/09/2026 17,100 -1.6 (-8.56%) 15,205 261.63 0 0 18,700 21,500 15,900
25/09/2026 17,700 0.7 (4.12%) 77,227 1,443.5 0 0 17,000 19,500 14,500
24/09/2026 17,000 -0.1 (-0.58%) 21,402 363.55 0 0 17,100 19,600 14,600
23/09/2026 17,000 -0.1 (-0.58%) 23,600 402.87 0 0 17,100 19,600 14,600
22/09/2026 17,200 -0.1 (-0.58%) 46,000 785.27 0 0 17,300 19,800 14,800
21/09/2026 17,300 -0.2 (-1.14%) 7,100 122.89 0 0 17,500 20,100 14,900
18/09/2026 17,500 0.2 (1.16%) 8,300 144.94 0 0 17,300 19,800 14,800
17/09/2026 17,100 -0.3 (-1.72%) 21,200 367.12 0 0 17,400 20,000 14,800
16/09/2026 17,200 -0.4 (-2.27%) 60,900 1,060.56 0 0 17,600 20,200 15,000
15/09/2026 17,800 -0.1 (-0.56%) 45,000 793.08 0 0 17,900 20,500 15,300
14/09/2026 17,600 -0.3 (-1.68%) 41,600 743.17 0 0 17,900 20,500 15,300
11/09/2026 17,900 -0.2 (-1.1%) 77,502 1,385.54 0 0 18,100 20,800 15,400
10/09/2026 18,200 0.1 (0.55%) 19,801 359.22 0 0 18,100 20,800 15,400
09/09/2026 18,500 1.4 (8.19%) 121,900 2,210.41 0 0 17,100 19,600 14,600
08/09/2026 17,300 -0.4 (-2.26%) 73,600 1,261.48 0 0 17,700 20,300 15,100
07/09/2026 17,500 -0.1 (-0.57%) 24,900 440.17 0 0 17,600 20,200 15,000
04/09/2026 17,500 0.4 (2.34%) 25,000 440.81 0 0 17,100 19,600 14,600
03/09/2026 17,000 -0.3 (-1.73%) 39,200 670.01 0 0 17,300 19,800 14,800
28/08/2026 17,400 0.1 (0.58%) 14,235 245.77 0 0 17,300 19,800 14,800
27/08/2026 17,300 -0.2 (-1.14%) 15,900 275.56 0 0 17,500 20,100 14,900
26/08/2026 17,300 -0.3 (-1.7%) 31,300 548.52 0 0 17,600 20,200 15,000
25/08/2026 17,400 -0.5 (-2.79%) 38,400 676.53 0 0 17,900 20,500 15,300
24/08/2026 17,700 -0.1 (-0.56%) 28,300 507.02 0 0 17,800 20,400 15,200
21/08/2026 17,700 -0.2 (-1.12%) 14,200 253.3 0 0 17,900 20,500 15,300
20/08/2026 17,500 -0.7 (-3.85%) 80,000 1,429.5 0 0 18,200 20,900 15,500
19/08/2026 18,100 -0.1 (-0.55%) 9,913 180.89 0 0 18,200 20,900 15,500
18/08/2026 17,900 -1.2 (-6.28%) 44,143 801.85 0 0 19,100 21,900 16,300
17/08/2026 18,600 -0.7 (-3.63%) 53,729 1,025.98 0 0 19,300 22,100 16,500
14/08/2026 19,000 0.5 (2.7%) 64,950 1,251.37 0 0 18,500 21,200 15,800
13/08/2026 18,400 0.6 (3.37%) 37,728 698.02 0 0 17,800 20,400 15,200
12/08/2026 17,600 -0.6 (-3.3%) 16,000 284.44 0 0 18,200 20,900 15,500
11/08/2026 18,000 0 (0%) 52,365 954.54 0 0 18,000 20,700 15,300
10/08/2026 18,100 0.8 (4.62%) 16,800 303.12 0 0 17,300 19,800 14,800
07/08/2026 17,400 0.5 (2.96%) 23,600 408.14 0 0 16,900 19,400 14,400
06/08/2026 16,900 0.2 (1.2%) 6,453 109.19 0 0 16,700 19,200 14,200
05/08/2026 16,800 0 (0%) 11,300 189.24 0 0 16,800 19,300 14,300
04/08/2026 17,200 0.4 (2.38%) 9,800 164.83 0 0 16,800 19,300 14,300
03/08/2026 17,100 0.1 (0.59%) 21,638 362.72 0 0 17,000 19,500 14,500
31/07/2026 16,700 -0.2 (-1.18%) 7,712 131.26 0 0 16,900 19,400 14,400
30/07/2026 16,900 0.3 (1.81%) 13,200 223.24 0 0 16,600 19,000 14,200
29/07/2026 16,500 -0.2 (-1.2%) 12,000 198.89 0 0 16,700 19,200 14,200
28/07/2026 16,900 0 (0%) 11,100 185.08 0 0 16,900 19,400 14,400
27/07/2026 16,900 0 (0%) 1,900 32.07 0 0 16,900 19,400 14,400
24/07/2026 16,700 -0.3 (-1.76%) 7,405 124.93 0 0 17,000 19,500 14,500
23/07/2026 17,000 0 (0%) 12,053 204.66 0 0 17,000 19,500 14,500
22/07/2026 16,900 -0.3 (-1.74%) 8,300 140.9 0 0 17,200 19,700 14,700
21/07/2026 17,000 -0.1 (-0.58%) 7,100 121.95 0 0 17,100 19,600 14,600
20/07/2026 17,000 -0.6 (-3.41%) 15,105 258.03 0 0 17,600 20,200 15,000
17/07/2026 17,600 0.6 (3.53%) 1,100 19.37 0 0 17,000 19,500 14,500
16/07/2026 17,000 0 (0%) 29,408 500.68 0 0 17,000 19,500 14,500
15/07/2026 17,000 -0.1 (-0.58%) 12,500 212.53 0 0 17,100 19,600 14,600
14/07/2026 17,200 -0.1 (-0.58%) 24,000 409.78 0 0 17,300 19,800 14,800
13/07/2026 17,200 0 (0%) 3,400 58.68 0 0 17,200 19,700 14,700
10/07/2026 17,200 -0.2 (-1.15%) 804 13.81 0 0 17,400 20,000 14,800
09/07/2026 17,200 -0.4 (-2.27%) 1,600 27.78 0 0 17,600 20,200 15,000
08/07/2026 17,600 0.5 (2.92%) 2,600 45.79 0 0 17,100 19,600 14,600
07/07/2026 17,600 0.2 (1.15%) 11,110 190.33 0 0 17,400 20,000 14,800
06/07/2026 17,500 0.4 (2.34%) 2,300 39.97 0 0 17,100 19,600 14,600
03/07/2026 17,000 -0.5 (-2.86%) 25,605 438.73 0 0 17,500 20,100 14,900
02/07/2026 17,300 -0.2 (-1.14%) 5,300 92.51 0 0 17,500 20,100 14,900
01/07/2026 17,500 -0.1 (-0.57%) 16,211 283.62 0 0 17,600 20,200 15,000
30/06/2026 17,700 -0.2 (-1.12%) 5,900 103.71 0 0 17,900 20,500 15,300
29/06/2026 17,700 -0.1 (-0.56%) 19,200 343.82 0 0 17,800 20,400 15,200
26/06/2026 18,800 0.1 (0.53%) 20,600 383.96 0 0 18,700 21,500 15,900
25/06/2026 18,000 -1.4 (-7.22%) 22,300 417.97 0 0 19,400 22,300 16,500
24/06/2026 19,200 -0.2 (-1.03%) 20,600 400.04 0 0 19,400 22,300 16,500
23/06/2026 19,600 0.5 (2.62%) 62,102 1,207.33 0 0 19,100 21,900 16,300
22/06/2026 19,200 0.3 (1.59%) 5,925 112.88 0 0 18,900 21,700 16,100
19/06/2026 18,900 0.1 (0.53%) 30,700 581.21 0 0 18,800 21,600 16,000
18/06/2026 18,900 0 (0%) 10,607 199.71 0 0 18,900 21,700 16,100
17/06/2026 19,200 1.2 (6.67%) 42,301 797.94 0 0 18,000 20,700 15,300
16/06/2026 18,400 0.3 (1.66%) 12,401 222.86 0 0 18,100 20,800 15,400
15/06/2026 18,100 0.1 (0.56%) 28,103 509.45 0 0 18,000 20,700 15,300
12/06/2026 18,000 0.1 (0.56%) 24,300 438.36 0 0 17,900 20,500 15,300
11/06/2026 18,000 -0.5 (-2.7%) 54,200 969.7 0 0 18,500 21,200 15,800
10/06/2026 18,100 0.7 (4.02%) 19,821 366.25 0 0 17,400 20,000 14,800
09/06/2026 17,500 0.1 (0.57%) 50,931 886.02 0 0 17,400 20,000 14,800
08/06/2026 17,300 -0.3 (-1.7%) 41,621 725.14 0 0 17,600 20,200 15,000
05/06/2026 17,700 0.2 (1.14%) 41,902 736.32 0 0 17,500 20,100 14,900
04/06/2026 17,200 -0.6 (-3.37%) 83,628 1,459.32 0 0 17,800 20,400 15,200
03/06/2026 17,600 -0.5 (-2.76%) 39,900 710.66 0 0 18,100 20,800 15,400
02/06/2026 18,000 -0.2 (-1.1%) 61,940 1,123.7 0 0 18,200 20,900 15,500
01/06/2026 17,900 -0.3 (-1.65%) 47,300 860.04 0 0 18,200 20,900 15,500
29/05/2026 18,200 -0.1 (-0.55%) 16,154 294.76 0 0 18,300 21,000 15,600
28/05/2026 18,200 -0.3 (-1.62%) 59,000 1,079.93 0 0 18,500 21,200 15,800
27/05/2026 18,500 -0.1 (-0.54%) 67,200 1,245.6 0 0 18,600 21,300 15,900
26/05/2026 18,600 0.1 (0.54%) 31,900 594.53 0 0 18,500 21,200 15,800
25/05/2026 18,500 0 (0%) 76,161 1,412.5 0 0 18,500 21,200 15,800
22/05/2026 18,600 -0.1 (-0.53%) 41,302 764.77 0 0 18,700 21,500 15,900
21/05/2026 18,600 -0.3 (-1.59%) 36,400 681.37 0 0 18,900 21,700 16,100
20/05/2026 18,700 -0.4 (-2.09%) 29,640 559.82 0 0 19,100 21,900 16,300
19/05/2026 18,800 0.2 (1.08%) 37,783 723.35 0 0 18,600 21,300 15,900
18/05/2026 18,600 -0.1 (-0.53%) 46,808 871.99 0 0 18,700 21,500 15,900
15/05/2026 18,600 0 (0%) 19,901 371.87 0 0 18,600 21,300 15,900
14/05/2026 18,500 -0.3 (-1.6%) 28,602 530.67 0 0 18,800 21,600 16,000
13/05/2026 18,600 0 (0%) 18,950 356.92 0 0 18,600 21,300 15,900
12/05/2026 18,500 0.1 (0.54%) 32,010 596.72 0 0 18,400 21,100 15,700
11/05/2026 18,400 -0.2 (-1.08%) 30,766 566.51 0 0 18,600 21,300 15,900
08/05/2026 18,400 -0.6 (-3.16%) 33,321 618.97 0 0 19,000 21,800 16,200
07/05/2026 18,700 -0.4 (-2.09%) 34,862 662.36 0 0 19,100 21,900 16,300
06/05/2026 19,200 -0.2 (-1.03%) 11,929 227.91 0 0 19,400 22,300 16,500
05/05/2026 18,800 -0.2 (-1.05%) 94,438 1,827.65 0 0 19,000 21,800 16,200
04/05/2026 18,900 -0.2 (-1.05%) 63,518 1,205.82 0 0 19,100 21,900 16,300
29/04/2026 19,600 0 (0%) 29,343 560.59 0 0 19,600 22,500 16,700
28/04/2026 19,200 -0.7 (-3.52%) 12,133 237.43 0 0 19,900 22,800 17,000

Dữ liệu lịch sử - BSC

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