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
18/08/2026 75,000 0 (0%) 541,600 40,580.06 0 0 75,000 80,200 69,800
17/08/2026 75,000 0.5 (0.67%) 515,500 38,544.96 0 0 74,500 79,700 69,300
14/08/2026 74,500 -2.5 (-3.25%) 634,100 47,973.11 0 0 77,000 82,300 71,700
13/08/2026 77,000 -1.4 (-1.79%) 520,500 40,481.02 0 0 78,400 83,800 73,000
12/08/2026 78,400 0 (0%) 563,600 44,162.82 0 0 78,400 83,800 73,000
11/08/2026 78,400 -0.1 (-0.13%) 667,400 51,946.53 0 0 78,500 83,900 73,100
10/08/2026 78,500 -0.5 (-0.63%) 370,200 28,831.78 0 0 79,000 84,500 73,500
07/08/2026 79,000 -1.9 (-2.35%) 433,400 34,454.96 0 0 80,900 86,500 75,300
06/08/2026 80,900 -0.1 (-0.12%) 806,900 64,546.69 0 0 81,000 86,600 75,400
05/08/2026 81,000 -0.2 (-0.25%) 502,600 40,406.63 0 0 81,200 86,800 75,600
04/08/2026 81,200 0.2 (0.25%) 670,100 53,632.98 0 0 81,000 86,600 75,400
03/08/2026 81,000 1.4 (1.76%) 608,000 47,982.96 0 0 79,600 85,100 74,100
31/07/2026 79,600 0.1 (0.13%) 480,900 38,009.93 0 0 79,500 85,000 74,000
30/07/2026 79,500 2.6 (3.38%) 646,400 50,192.11 0 0 76,900 82,200 71,600
29/07/2026 76,900 2.4 (3.22%) 414,200 30,845.81 0 0 74,500 79,700 69,300
28/07/2026 74,500 0.5 (0.68%) 507,400 37,135.47 0 0 74,000 79,100 68,900
27/07/2026 74,000 -0.5 (-0.67%) 386,400 28,795.26 0 0 74,500 79,700 69,300
24/07/2026 74,500 -0.4 (-0.53%) 755,300 55,105.56 0 0 74,900 80,100 69,700
23/07/2026 74,900 1.4 (1.9%) 711,900 51,959.73 0 0 73,500 78,600 68,400
22/07/2026 73,500 -4.1 (-5.28%) 708,200 53,370.75 9,000,000 698,400 77,600 83,000 72,200
21/07/2026 77,600 0 (0%) 895,600 68,380.18 0 0 77,600 83,000 72,200
20/07/2026 77,600 -2.2 (-2.76%) 804,400 63,386.97 0 0 79,800 85,300 74,300
17/07/2026 79,800 -2.1 (-2.56%) 789,600 63,441.21 0 0 81,900 87,600 76,200
16/07/2026 81,900 0.1 (0.12%) 806,100 65,243.02 0 0 81,800 87,500 76,100
15/07/2026 81,800 0 (0%) 865,600 69,691.86 0 0 81,800 87,500 76,100
14/07/2026 81,800 -1.1 (-1.33%) 745,100 60,776.16 0 0 82,900 88,700 77,100
13/07/2026 82,900 0.6 (0.73%) 852,500 69,814.11 0 0 82,300 88,000 76,600
10/07/2026 82,300 -0.9 (-1.08%) 812,500 67,196.38 0 0 83,200 89,000 77,400
09/07/2026 83,200 -0.8 (-0.95%) 820,500 68,108.85 0 0 84,000 89,800 78,200
08/07/2026 84,000 1.6 (1.94%) 751,500 61,564.04 0 0 82,400 88,100 76,700
07/07/2026 82,400 -0.6 (-0.72%) 553,400 45,682.15 0 0 83,000 88,800 77,200
06/07/2026 83,000 -2.8 (-3.26%) 671,900 56,957.98 0 0 85,800 91,800 79,800
03/07/2026 85,800 -1.2 (-1.38%) 609,700 52,794.08 0 0 87,000 93,000 81,000
02/07/2026 87,000 -1.2 (-1.36%) 577,200 50,442.07 0 0 88,200 94,300 82,100
01/07/2026 88,200 -1.6 (-1.78%) 672,500 59,088.94 0 0 89,800 96,000 83,600
30/06/2026 89,800 1.3 (1.47%) 757,500 66,674.63 0 0 88,500 94,600 82,400
29/06/2026 88,500 -0.3 (-0.34%) 675,900 58,988.05 0 0 88,800 95,000 82,600
26/06/2026 88,800 0.9 (1.02%) 686,000 60,006.14 0 0 87,900 94,000 81,800
25/06/2026 87,900 -2.6 (-2.87%) 605,100 53,339.34 0 0 90,500 96,800 84,200
24/06/2026 90,500 0 (0%) 950,600 84,888.8 0 0 90,500 96,800 84,200
23/06/2026 90,500 -1.4 (-1.52%) 722,900 65,526.32 0 0 91,900 98,300 85,500
22/06/2026 91,900 0.9 (0.99%) 992,700 90,713.23 0 0 91,000 97,300 84,700
19/06/2026 91,000 0 (0%) 3,101,600 281,639.52 0 0 91,000 97,300 84,700
18/06/2026 91,000 1.7 (1.9%) 718,200 65,365.11 0 0 89,300 95,500 83,100
17/06/2026 89,300 0 (0%) 422,700 37,455.22 395,000 34,940.12 89,300 95,500 83,100
16/06/2026 89,300 0.7 (0.79%) 959,500 86,564.44 250,000 22,571 88,600 94,800 82,400
15/06/2026 88,600 1.6 (1.84%) 813,200 71,214.93 158,900 14,014.23 87,000 93,000 81,000
12/06/2026 87,000 -2.9 (-3.23%) 684,600 60,263.15 0 0 89,900 96,100 83,700
11/06/2026 89,900 -0.1 (-0.11%) 742,300 65,772.64 35,000 3,132.5 90,000 96,300 83,700
10/06/2026 90,000 0 (0%) 684,100 60,754.43 0 0 90,000 96,300 83,700
09/06/2026 90,000 1 (1.12%) 707,700 62,541.17 0 0 89,000 95,200 82,800
08/06/2026 89,000 -2.5 (-2.73%) 654,100 58,783.76 0 0 91,500 97,900 85,100
05/06/2026 91,500 0.8 (0.88%) 735,000 66,833.87 0 0 90,700 97,000 84,400
04/06/2026 90,700 -1.3 (-1.41%) 627,900 57,021.58 42,000 3,861.1 92,000 98,400 85,600
03/06/2026 92,000 0 (0%) 721,900 65,104.47 0 0 92,000 98,400 85,600
02/06/2026 92,000 -0.2 (-0.22%) 994,700 89,886.52 0 0 92,200 98,600 85,800
01/06/2026 92,200 -1.3 (-1.39%) 536,800 49,779.75 0 0 93,500 100,000 87,000
29/05/2026 93,500 1.7 (1.85%) 733,000 67,552.08 0 0 91,800 98,200 85,400
28/05/2026 91,800 0.1 (0.11%) 615,400 56,411.51 0 0 91,700 98,100 85,300
27/05/2026 91,700 -4 (-4.18%) 746,200 68,958.18 190,000 17,500.21 95,700 102,300 89,100
26/05/2026 95,700 0 (0%) 776,200 74,686.05 0 0 95,700 102,300 89,100
25/05/2026 95,700 2.3 (2.46%) 900,200 85,383.7 0 0 93,400 99,900 86,900
22/05/2026 93,400 -0.1 (-0.11%) 686,700 63,945.27 0 0 93,500 100,000 87,000
21/05/2026 93,500 1.9 (2.07%) 997,800 91,410.17 0 0 91,600 98,000 85,200
20/05/2026 91,600 0.1 (0.11%) 835,200 75,757.14 0 0 91,500 97,900 85,100
19/05/2026 91,500 1.1 (1.22%) 859,800 77,510.39 0 0 90,400 96,700 84,100
18/05/2026 90,400 2 (2.26%) 881,600 78,328.19 0 0 88,400 94,500 82,300
15/05/2026 88,400 -1.4 (-1.56%) 604,600 53,812.83 0 0 89,800 96,000 83,600
14/05/2026 89,800 -0.2 (-0.22%) 806,700 71,966.73 0 0 90,000 96,300 83,700
13/05/2026 90,000 0.5 (0.56%) 1,293,700 112,637.43 0 0 89,500 95,700 83,300
12/05/2026 89,500 0.5 (0.56%) 718,900 63,485.64 0 0 89,000 95,200 82,800
11/05/2026 89,000 -2.5 (-2.73%) 1,121,800 102,269.11 0 0 91,500 97,900 85,100
08/05/2026 91,500 0 (0%) 995,600 89,824.64 0 0 91,500 97,900 85,100
07/05/2026 91,500 1.5 (1.67%) 1,519,200 138,030.21 0 0 90,000 96,300 83,700
06/05/2026 90,000 2 (2.27%) 1,322,600 119,228.08 0 0 88,000 94,100 81,900
05/05/2026 88,000 2.8 (3.29%) 2,036,700 178,808.73 0 0 85,200 91,100 79,300
04/05/2026 85,200 -0.5 (-0.58%) 580,500 49,514.11 0 0 85,700 91,600 79,800
29/04/2026 85,700 1.4 (1.66%) 666,000 56,782.67 0 0 84,300 90,200 78,400
28/04/2026 84,300 2.8 (3.44%) 1,227,900 103,168.9 0 0 81,500 87,200 75,800
24/04/2026 81,500 -2 (-2.4%) 861,400 70,887.58 0 0 83,500 89,300 77,700
23/04/2026 83,500 -0.4 (-0.48%) 812,600 67,729.33 0 0 83,900 89,700 78,100
22/04/2026 83,900 0.2 (0.24%) 855,700 71,039.66 96,400 8,022.7 83,700 89,500 77,900
21/04/2026 83,700 -1.6 (-1.88%) 885,700 75,405.31 76,400 6,431.96 85,300 91,200 79,400
20/04/2026 85,300 2.5 (3.02%) 1,344,300 112,545.33 0 0 82,800 88,500 77,100
17/04/2026 82,800 -3.3 (-3.83%) 1,035,800 86,195.69 2,168,000 179,944 86,100 92,100 80,100
16/04/2026 86,100 2.1 (2.5%) 1,959,800 168,096.47 0 0 84,000 89,800 78,200
15/04/2026 84,000 4 (5%) 1,322,800 108,485.65 0 0 80,000 85,600 74,400
14/04/2026 80,000 -0.2 (-0.25%) 326,400 26,211.61 0 0 80,200 85,800 74,600
13/04/2026 80,200 -0.8 (-0.99%) 319,900 25,663.79 0 0 81,000 86,600 75,400
10/04/2026 81,000 1 (1.25%) 375,100 30,062.82 0 0 80,000 85,600 74,400
09/04/2026 80,000 -5 (-5.88%) 683,800 55,803.77 36,741,000 3,277,297.2 85,000 90,900 79,100
08/04/2026 85,000 3.1 (3.79%) 612,900 51,480.34 0 0 81,900 87,600 76,200
07/04/2026 81,900 -0.7 (-0.85%) 887,200 71,688.65 0 0 82,600 88,300 76,900
06/04/2026 82,600 -0.6 (-0.72%) 840,100 68,749.6 0 0 83,200 89,000 77,400
03/04/2026 83,200 -0.7 (-0.83%) 1,476,000 127,726.01 0 0 83,900 89,700 78,100
02/04/2026 83,900 0 (0%) 766,400 63,541.72 49,135,339 3,921,000.05 83,900 89,700 78,100
01/04/2026 83,900 0.5 (0.6%) 2,375,500 199,254.06 0 0 83,400 89,200 77,600
31/03/2026 83,400 0.1 (0.12%) 312,100 25,996.18 0 0 83,300 89,100 77,500
30/03/2026 83,300 0.3 (0.36%) 594,800 49,320.1 0 0 83,000 88,800 77,200
27/03/2026 83,000 1.2 (1.47%) 471,900 38,521.91 0 0 81,800 87,500 76,100
26/03/2026 81,800 -0.7 (-0.85%) 469,000 38,424.43 0 0 82,500 88,200 76,800
25/03/2026 82,500 3.2 (4.04%) 586,500 47,280.8 0 0 79,300 84,800 73,800
24/03/2026 79,300 1 (1.28%) 499,400 39,210.16 0 0 78,300 83,700 72,900
23/03/2026 78,300 -0.7 (-0.89%) 617,100 47,208.22 0 0 79,000 84,500 73,500
20/03/2026 79,000 -2 (-2.47%) 530,800 42,389.6 0 0 81,000 86,600 75,400
19/03/2026 81,000 3.2 (4.11%) 1,018,300 80,559.99 0 0 77,800 83,200 72,400
18/03/2026 77,800 0.9 (1.17%) 634,400 49,502.05 0 0 76,900 82,200 71,600
17/03/2026 76,900 0.3 (0.39%) 396,300 30,825.69 0 0 76,600 81,900 71,300
16/03/2026 76,600 -2.7 (-3.4%) 677,700 52,107.46 0 0 79,300 84,800 73,800
13/03/2026 79,300 -1 (-1.25%) 792,600 62,781.96 0 0 80,300 85,900 74,700
12/03/2026 80,300 2.2 (2.82%) 513,300 40,315.07 0 0 78,100 83,500 72,700
11/03/2026 78,100 5.1 (6.99%) 1,462,000 112,400.52 0 0 73,000 78,100 67,900
10/03/2026 73,000 1.6 (2.24%) 666,300 48,473.84 0 0 71,400 76,300 66,500
09/03/2026 71,400 -5.3 (-6.91%) 1,739,500 124,369.78 0 0 76,700 82,000 71,400
06/03/2026 76,700 1.2 (1.59%) 478,300 36,716.1 0 0 75,500 80,700 70,300
05/03/2026 75,500 1.2 (1.62%) 837,300 64,237.63 0 0 74,300 79,500 69,100
04/03/2026 74,300 -1.6 (-2.11%) 644,600 48,320.45 0 0 75,900 81,200 70,600
03/03/2026 75,900 -4.2 (-5.24%) 753,600 58,611.84 0 0 80,100 85,700 74,500
02/03/2026 80,100 -3.4 (-4.07%) 394,800 32,065.04 0 0 83,500 89,300 77,700
27/02/2026 83,500 1.8 (2.2%) 223,600 18,503.51 0 0 81,700 87,400 76,000
26/02/2026 81,700 0.7 (0.86%) 600,300 49,143.93 0 0 81,000 86,600 75,400
25/02/2026 81,000 -2.5 (-2.99%) 719,500 58,509.88 0 0 83,500 89,300 77,700
24/02/2026 83,500 -1.2 (-1.42%) 296,600 24,832.96 0 0 84,700 90,600 78,800
23/02/2026 84,700 -0.9 (-1.05%) 324,800 27,517.98 0 0 85,600 91,500 79,700

Dữ liệu lịch sử - BSC

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