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 545,200 18.2 (3.45%) 661 359.34 0 0 527,000 606,000 448,000
27/10/2026 526,000 -14 (-2.59%) 468 246.61 336,239 170,809.41 540,000 621,000 459,000
26/10/2026 540,000 6.7 (1.26%) 520 280.91 0 0 533,300 613,200 453,400
23/10/2026 540,000 -10.7 (-1.94%) 465 248.91 0 0 550,700 633,300 468,100
22/10/2026 530,100 -25.6 (-4.61%) 764 421.03 0 0 555,700 639,000 472,400
21/10/2026 556,500 -12.3 (-2.16%) 656 365.76 0 0 568,800 654,100 483,500
20/10/2026 560,000 -4.9 (-0.87%) 524 297.54 0 0 564,900 649,600 480,200
19/10/2026 560,200 -18.8 (-3.25%) 563 319.53 0 0 579,000 665,800 492,200
16/10/2026 579,000 22.5 (4.04%) 820 473.3 0 0 556,500 639,900 473,100
15/10/2026 569,000 20.8 (3.79%) 1,732 964.5 0 0 548,200 630,400 466,000
14/10/2026 559,000 26.5 (4.98%) 1,408 772.84 0 0 532,500 612,300 452,700
13/10/2026 530,000 -6.6 (-1.23%) 723 385.33 0 0 536,600 617,000 456,200
12/10/2026 540,000 9.1 (1.71%) 1,435 768.64 0 0 530,900 610,500 451,300
09/10/2026 533,000 -1.1 (-0.21%) 746 396.03 0 0 534,100 614,200 454,000
08/10/2026 540,000 15.6 (2.97%) 863 461.22 0 0 524,400 603,000 445,800
07/10/2026 530,000 2.5 (0.47%) 1,350 707.49 0 0 527,500 606,600 448,400
06/10/2026 525,000 -4 (-0.76%) 678 357.3 0 0 529,000 608,300 449,700
05/10/2026 529,000 -1.8 (-0.34%) 205 108.5 1,000 530 530,800 610,400 451,200
02/10/2026 530,200 0.1 (0.02%) 945 502.21 0 0 530,100 609,600 450,600
01/10/2026 530,000 5.1 (0.97%) 2,526 1,339.21 0 0 524,900 603,600 446,200
30/09/2026 550,000 15.9 (2.98%) 6,217 3,261.7 0 0 534,100 614,200 454,000
29/09/2026 530,000 -19.9 (-3.62%) 2,027 1,082.78 0 0 549,900 632,300 467,500
28/09/2026 550,000 -9.3 (-1.66%) 906 498.39 0 0 559,300 643,100 475,500
25/09/2026 559,800 0 (0%) 1,066 596.07 0 0 559,800 643,700 475,900
24/09/2026 550,100 -11.9 (-2.12%) 807 451.87 0 0 562,000 646,300 477,700
23/09/2026 562,000 0 (0%) 337 189.26 0 0 562,000 646,300 477,700
22/09/2026 570,000 -0.1 (-0.02%) 570 319.74 0 0 570,100 655,600 484,600
21/09/2026 568,000 -5 (-0.87%) 1,534 874.44 0 0 573,000 658,900 487,100
18/09/2026 572,000 -9.5 (-1.63%) 842 483.31 0 0 581,500 668,700 494,300
17/09/2026 580,000 -2.8 (-0.48%) 3,921 2,280.16 0 0 582,800 670,200 495,400
16/09/2026 582,500 -7.3 (-1.24%) 875 510.14 0 0 589,800 678,200 501,400
15/09/2026 589,000 -8.1 (-1.36%) 759 447.78 0 0 597,100 686,600 507,600
14/09/2026 586,500 -7.8 (-1.31%) 3,525 2,102.99 0 0 594,300 683,400 505,200
11/09/2026 592,000 -4.9 (-0.82%) 814 483.81 0 0 596,900 686,400 507,400
10/09/2026 600,900 0.5 (0.08%) 2,022 1,207.07 0 0 600,400 690,400 510,400
09/09/2026 601,000 1.4 (0.23%) 4,120 2,473.76 0 0 599,600 689,500 509,700
08/09/2026 600,000 0.4 (0.07%) 2,543 1,524.82 0 0 599,600 689,500 509,700
07/09/2026 598,000 9.7 (1.65%) 3,351 2,008.94 0 0 588,300 676,500 500,100
04/09/2026 600,000 2.5 (0.42%) 3,130 1,841.05 0 0 597,500 687,100 507,900
03/09/2026 600,600 0 (0%) 5,562 3,323.23 0 0 600,600 690,600 510,600
28/08/2026 595,600 -2.3 (-0.38%) 8,270 4,966.94 0 0 597,900 687,500 508,300
27/08/2026 600,000 0.5 (0.08%) 990 593. 0 0 599,500 689,400 509,600
26/08/2026 594,000 0.1 (0.02%) 5,072 3,039.37 0 0 593,900 682,900 504,900
25/08/2026 591,000 18.1 (3.16%) 2,264 1,343.95 0 0 572,900 658,800 487,000
24/08/2026 580,000 15.1 (2.67%) 668 382.33 0 0 564,900 649,600 480,200
21/08/2026 570,000 9.8 (1.75%) 2,751 1,554.46 0 0 560,200 644,200 476,200
20/08/2026 565,000 -10 (-1.74%) 3,354 1,879.59 0 0 575,000 661,200 488,800
19/08/2026 560,000 -51.4 (-8.41%) 15,446 8,885.84 0 0 611,400 703,100 519,700
18/08/2026 610,000 -0.3 (-0.05%) 1,859 1,136.13 0 0 610,300 701,800 518,800
17/08/2026 620,200 5.9 (0.96%) 1,158 706.96 0 0 614,300 706,400 522,200
14/08/2026 614,300 0 (0%) 47 27.91 0 0 614,300 706,400 522,200
13/08/2026 603,000 11.6 (1.96%) 4,636 2,845.31 0 0 591,400 680,100 502,700
12/08/2026 590,000 -29.7 (-4.79%) 2,415 1,430.52 0 0 619,700 712,600 526,800
11/08/2026 600,000 -47.8 (-7.38%) 3,932 2,436.97 0 0 647,800 744,900 550,700
10/08/2026 640,000 19.6 (3.16%) 6,363 4,102.55 20,000 12,500 620,400 713,400 527,400
07/08/2026 600,100 -60.9 (-9.21%) 3,552 2,210.79 0 0 661,000 760,100 561,900
06/08/2026 669,900 84 (14.34%) 17,513 11,565.22 0 0 585,900 673,700 498,100
05/08/2026 594,300 77.5 (15.%) 41,223 24,137.03 0 0 516,800 594,300 439,300
04/08/2026 519,000 17.9 (3.57%) 4,737 2,446.77 0 0 501,100 576,200 426,000
03/08/2026 500,000 0.2 (0.04%) 3,761 1,884.38 0 0 499,800 574,700 424,900
31/07/2026 500,000 19.4 (4.04%) 6,866 3,432.22 0 0 480,600 552,600 408,600
30/07/2026 480,000 -2 (-0.41%) 4,504 2,164.89 0 0 482,000 554,300 409,700
29/07/2026 480,000 3.4 (0.71%) 1,060 510.9 0 0 476,600 548,000 405,200
28/07/2026 476,000 -6.4 (-1.33%) 894 426.35 0 0 482,400 554,700 410,100
27/07/2026 480,000 -5 (-1.03%) 3,369 1,625.22 0 0 485,000 557,700 412,300
24/07/2026 490,000 5.3 (1.09%) 4,445 2,155.23 0 0 484,700 557,400 412,000
23/07/2026 483,000 33.7 (7.5%) 7,010 3,393.02 0 0 449,300 516,600 382,000
22/07/2026 455,000 -2.9 (-0.63%) 11,927 5,358.75 16,238 6,625.1 457,900 526,500 389,300
21/07/2026 457,000 -4.1 (-0.89%) 1,479 676.15 0 0 461,100 530,200 392,000
20/07/2026 470,000 34.6 (7.95%) 6,180 2,845.77 0 0 435,400 500,700 370,100
17/07/2026 440,000 7.1 (1.64%) 1,393 606.3 0 0 432,900 497,800 368,000
16/07/2026 420,000 -25 (-5.62%) 525 227.89 0 0 445,000 511,700 378,300
15/07/2026 450,000 22.6 (5.29%) 3,954 1,756.63 50,000 20,400 427,400 491,500 363,300
14/07/2026 420,000 -8.9 (-2.08%) 1,138 485.34 0 0 428,900 493,200 364,600
13/07/2026 410,000 -36.6 (-8.2%) 4,229 1,812.8 0 0 446,600 513,500 379,700
10/07/2026 450,000 -12.5 (-2.7%) 981 438.38 0 0 462,500 531,800 393,200
09/07/2026 456,000 -8.2 (-1.77%) 1,549 715.68 0 0 464,200 533,800 394,600
08/07/2026 449,400 0.1 (0.02%) 2,393 1,110.53 0 0 449,300 516,600 382,000
07/07/2026 470,000 41.9 (9.79%) 9,161 4,114.4 0 0 428,100 492,300 363,900
06/07/2026 430,000 5.4 (1.27%) 5,530 2,365.95 0 0 424,600 488,200 361,000
03/07/2026 428,000 6.5 (1.54%) 2,657 1,127.25 0 0 421,500 484,700 358,300
02/07/2026 420,000 16.1 (3.99%) 3,595 1,514.06 0 0 403,900 464,400 343,400
01/07/2026 400,000 -15.5 (-3.73%) 1,811 731.55 0 0 415,500 477,800 353,200
30/06/2026 410,000 -5.5 (-1.32%) 2,073 861.12 0 0 415,500 477,800 353,200
29/06/2026 412,000 0.8 (0.19%) 4,160 1,727.56 0 0 411,200 472,800 349,600
26/06/2026 402,000 14.1 (3.63%) 2,894 1,188.65 0 0 387,900 446,000 329,800
25/06/2026 389,000 10 (2.64%) 6,709 2,601.14 0 0 379,000 435,800 322,200
24/06/2026 375,100 -2.5 (-0.66%) 1,833 693.4 0 0 377,600 434,200 321,000
23/06/2026 377,000 1.6 (0.43%) 9,102 3,436.77 0 0 375,400 431,700 319,100
22/06/2026 375,300 2.3 (0.62%) 19,640 7,371.9 0 0 373,000 428,900 317,100
19/06/2026 373,000 -0.1 (-0.03%) 255 94.72 0 0 373,100 429,000 317,200
18/06/2026 368,000 4.6 (1.27%) 4,339 1,619.49 0 0 363,400 417,900 308,900
17/06/2026 365,500 10.7 (3.02%) 10,814 3,930.12 0 0 354,800 408,000 301,600
16/06/2026 350,300 -22.4 (-6.01%) 4,245 1,506.79 0 0 372,700 428,600 316,800
15/06/2026 372,700 0 (0%) 1,944 724.23 0 0 372,700 428,600 316,800
12/06/2026 370,000 1.5 (0.41%) 5,487 2,044. 0 0 368,500 423,700 313,300
11/06/2026 381,000 33.4 (9.61%) 8,602 3,168.35 0 0 347,600 399,700 295,500
10/06/2026 355,100 23.8 (7.18%) 14,015 4,871.99 0 0 331,300 380,900 281,700
09/06/2026 332,000 4 (1.22%) 1,171 387.64 0 0 328,000 377,200 278,800
08/06/2026 325,000 6 (1.88%) 10,250 3,362.3 0 0 319,000 366,800 271,200
05/06/2026 317,000 2.3 (0.73%) 1,310 417.86 0 0 314,700 361,900 267,500
04/06/2026 311,000 -9.2 (-2.87%) 1,474 463.99 0 0 320,200 368,200 272,200
03/06/2026 324,000 4 (1.25%) 1,941 621.85 0 0 320,000 368,000 272,000
02/06/2026 320,000 -0.3 (-0.09%) 1,600 512.1 0 0 320,300 368,300 272,300
01/06/2026 321,000 0.6 (0.19%) 3,040 974.06 0 0 320,400 368,400 272,400
29/05/2026 320,400 0 (0%) 370 118.56 0 0 320,400 368,400 272,400
28/05/2026 320,100 -3.8 (-1.17%) 3,029 970.57 0 0 323,900 372,400 275,400
27/05/2026 321,600 -1.9 (-0.59%) 807 261.28 0 0 323,500 372,000 275,000
26/05/2026 325,000 3.9 (1.21%) 1,305 421.98 0 0 321,100 369,200 273,000
25/05/2026 321,100 0 (0%) 259 83.4 0 0 321,100 369,200 273,000
22/05/2026 330,000 -6.4 (-1.9%) 2,402 772.42 0 0 336,400 386,800 286,000
21/05/2026 337,000 -7.3 (-2.12%) 2,167 729.03 0 0 344,300 395,900 292,700
20/05/2026 340,000 -13.2 (-3.74%) 3,653 1,258.05 0 0 353,200 406,100 300,300
19/05/2026 355,000 -2.4 (-0.67%) 1,460 515.77 0 0 357,400 411,000 303,800
18/05/2026 358,000 -0.3 (-0.08%) 4,861 1,736.56 0 0 358,300 412,000 304,600
15/05/2026 350,100 -17.6 (-4.79%) 2,448 877.74 0 0 367,700 422,800 312,600
14/05/2026 358,000 -10.8 (-2.93%) 7,266 2,671.77 0 0 368,800 424,100 313,500
13/05/2026 367,500 -1.6 (-0.43%) 1,908 703.5 0 0 369,100 424,400 313,800
12/05/2026 370,000 4.8 (1.31%) 1,474 544.03 50,281 18,503.41 365,200 419,900 310,500
11/05/2026 370,000 11.7 (3.27%) 4,046 1,476.97 0 0 358,300 412,000 304,600
08/05/2026 351,300 6.8 (1.97%) 1,995 714.43 0 0 344,500 396,100 292,900
07/05/2026 346,000 5.1 (1.5%) 2,206 759.98 0 0 340,900 392,000 289,800
06/05/2026 345,000 15.2 (4.61%) 3,289 1,119.95 0 0 329,800 379,200 280,400
05/05/2026 333,000 2.8 (0.85%) 5,109 1,684.96 0 0 330,200 379,700 280,700
04/05/2026 331,000 20 (6.43%) 1,041 342.34 0 0 311,000 357,600 264,400
29/04/2026 311,000 -7.5 (-2.35%) 209 65.08 0 0 318,500 366,200 270,800
28/04/2026 317,500 -4.3 (-1.34%) 1,132 360.9 0 0 321,800 370,000 273,600

Dữ liệu lịch sử - BSC

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