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 28,900 -0.4 (-1.37%) 28,400 824.63 0 0 29,300 33,600 25,000
27/10/2026 29,300 -0.1 (-0.34%) 20,518 600.91 0 0 29,400 33,800 25,000
26/10/2026 29,400 0.6 (2.08%) 46,270 1,359.78 0 0 28,800 33,100 24,500
23/10/2026 28,700 -0.3 (-1.03%) 42,402 1,219.83 0 0 29,000 33,300 24,700
22/10/2026 29,100 -0.1 (-0.34%) 58,927 1,708.93 0 0 29,200 33,500 24,900
21/10/2026 28,800 0 (0%) 28,617 834.5 0 0 28,800 33,100 24,500
20/10/2026 28,800 0.2 (0.7%) 44,520 1,280.35 0 0 28,600 32,800 24,400
19/10/2026 28,800 0 (0%) 45,552 1,303.63 0 0 28,800 33,100 24,500
16/10/2026 28,900 2 (7.43%) 56,070 1,615.09 0 0 26,900 30,900 22,900
15/10/2026 29,200 3.1 (11.88%) 67,054 1,802.5 0 0 26,100 30,000 22,200
14/10/2026 26,500 0.9 (3.52%) 49,643 1,296.8 0 0 25,600 29,400 21,800
13/10/2026 25,700 0.1 (0.39%) 29,103 744.83 0 0 25,600 29,400 21,800
12/10/2026 25,700 0.1 (0.39%) 34,808 892.68 0 0 25,600 29,400 21,800
09/10/2026 25,600 0 (0%) 62,744 1,605.01 0 0 25,600 29,400 21,800
08/10/2026 25,700 0.1 (0.39%) 23,518 603.11 0 0 25,600 29,400 21,800
07/10/2026 25,600 -0.1 (-0.39%) 45,112 1,156.54 0 0 25,700 29,500 21,900
06/10/2026 25,700 0 (0%) 47,200 1,212.36 0 0 25,700 29,500 21,900
05/10/2026 25,700 0.1 (0.39%) 21,931 563.29 0 0 25,600 29,400 21,800
02/10/2026 25,400 -0.2 (-0.78%) 17,100 437.26 0 0 25,600 29,400 21,800
01/10/2026 25,700 0.1 (0.39%) 22,607 579.51 0 0 25,600 29,400 21,800
30/09/2026 25,700 0.2 (0.78%) 37,500 959.37 0 0 25,500 29,300 21,700
29/09/2026 25,500 0 (0%) 45,200 1,150.99 0 0 25,500 29,300 21,700
28/09/2026 25,600 0 (0%) 40,600 1,036.88 0 0 25,600 29,400 21,800
25/09/2026 25,700 0 (0%) 62,880 1,611.05 0 0 25,700 29,500 21,900
24/09/2026 25,500 -0.1 (-0.39%) 42,802 1,098.82 0 0 25,600 29,400 21,800
23/09/2026 25,500 0 (0%) 53,300 1,362.17 0 0 25,500 29,300 21,700
22/09/2026 25,500 0.1 (0.39%) 72,900 1,858.86 0 0 25,400 29,200 21,600
21/09/2026 25,400 -0.5 (-1.93%) 42,100 1,070.64 0 0 25,900 29,700 22,100
18/09/2026 25,900 -0.1 (-0.38%) 64,603 1,673.29 0 0 26,000 29,900 22,100
17/09/2026 26,100 0.1 (0.38%) 51,712 1,346.49 0 0 26,000 29,900 22,100
16/09/2026 26,200 0.3 (1.16%) 71,303 1,855.04 0 0 25,900 29,700 22,100
15/09/2026 25,700 -0.2 (-0.77%) 58,615 1,516.86 0 0 25,900 29,700 22,100
14/09/2026 26,000 0.1 (0.39%) 38,000 983.88 0 0 25,900 29,700 22,100
11/09/2026 25,200 -0.9 (-3.45%) 21,000 544.46 0 0 26,100 30,000 22,200
10/09/2026 26,200 0 (0%) 35,904 937.04 0 0 26,200 30,100 22,300
09/09/2026 26,200 0.1 (0.38%) 42,900 1,122.11 0 0 26,100 30,000 22,200
08/09/2026 26,100 0 (0%) 44,200 1,153.67 0 0 26,100 30,000 22,200
07/09/2026 26,100 0 (0%) 13,206 344.55 0 0 26,100 30,000 22,200
04/09/2026 26,100 -0.1 (-0.38%) 20,701 539.63 0 0 26,200 30,100 22,300
03/09/2026 26,300 0.2 (0.77%) 13,673 358.77 0 0 26,100 30,000 22,200
28/08/2026 26,100 -0.1 (-0.38%) 36,300 946.92 0 0 26,200 30,100 22,300
27/08/2026 26,400 0.1 (0.38%) 27,600 724.49 0 0 26,300 30,200 22,400
26/08/2026 26,300 0 (0%) 38,519 1,013.14 0 0 26,300 30,200 22,400
25/08/2026 26,300 0.1 (0.38%) 29,631 777.96 0 0 26,200 30,100 22,300
24/08/2026 26,100 -0.4 (-1.51%) 40,410 1,059.98 0 0 26,500 30,400 22,600
21/08/2026 26,500 0 (0%) 24,523 649.73 0 0 26,500 30,400 22,600
20/08/2026 26,500 0.1 (0.38%) 33,520 887.71 0 0 26,400 30,300 22,500
19/08/2026 26,600 0.2 (0.76%) 37,921 1,000.98 0 0 26,400 30,300 22,500
18/08/2026 26,500 -0.1 (-0.38%) 26,906 709.52 0 0 26,600 30,500 22,700
17/08/2026 26,700 0.1 (0.38%) 29,906 794.05 0 0 26,600 30,500 22,700
14/08/2026 26,300 -0.4 (-1.5%) 28,041 746.38 0 0 26,700 30,700 22,700
13/08/2026 26,500 -0.3 (-1.12%) 30,205 806.36 0 0 26,800 30,800 22,800
12/08/2026 26,800 0.1 (0.37%) 35,145 941.28 0 0 26,700 30,700 22,700
11/08/2026 26,700 0 (0%) 22,944 612.99 0 0 26,700 30,700 22,700
10/08/2026 26,600 -0.5 (-1.85%) 35,235 941.26 0 0 27,100 31,100 23,100
07/08/2026 27,200 0.1 (0.37%) 12,703 344.85 0 0 27,100 31,100 23,100
06/08/2026 27,100 0.1 (0.37%) 9,797 265.07 0 0 27,000 31,000 23,000
05/08/2026 26,900 -0.3 (-1.1%) 13,840 372.98 0 0 27,200 31,200 23,200
04/08/2026 27,000 -0.3 (-1.1%) 13,215 359.08 0 0 27,300 31,300 23,300
03/08/2026 28,000 -0.4 (-1.41%) 24,370 666.49 0 0 28,400 32,600 24,200
31/07/2026 27,600 -1.1 (-3.83%) 10,392 295.13 0 0 28,700 33,000 24,400
30/07/2026 27,500 -1.5 (-5.17%) 20,362 583.62 0 0 29,000 33,300 24,700
29/07/2026 27,800 -2.3 (-7.64%) 10,327 299.08 0 0 30,100 34,600 25,600
28/07/2026 28,600 -3.8 (-11.73%) 13,509 406.32 0 0 32,400 37,200 27,600
27/07/2026 32,400 0.5 (1.57%) 10,715 346.81 0 0 31,900 36,600 27,200
24/07/2026 32,400 1.9 (6.23%) 4,128 131.58 992 34.72 30,500 35,000 26,000
23/07/2026 30,700 0 (0%) 45,825 1,396.94 0 0 30,700 35,300 26,100
22/07/2026 31,000 -0.4 (-1.27%) 18,115 555.21 0 0 31,400 36,100 26,700
21/07/2026 31,400 0.2 (0.64%) 10,688 335.07 0 0 31,200 35,800 26,600
20/07/2026 28,500 -4.8 (-14.41%) 17,366 541.37 0 0 33,300 38,200 28,400
17/07/2026 32,500 1.2 (3.83%) 39,347 1,308.56 0 0 31,300 35,900 26,700
16/07/2026 32,000 3.5 (12.28%) 50,902 1,595.34 0 0 28,500 32,700 24,300
15/07/2026 29,300 3.6 (14.01%) 52,724 1,504.73 0 0 25,700 29,500 21,900
14/07/2026 25,700 0.1 (0.39%) 26,205 673.26 0 0 25,600 29,400 21,800
13/07/2026 25,700 0.1 (0.39%) 26,802 685.33 0 0 25,600 29,400 21,800
10/07/2026 25,600 0.1 (0.39%) 24,210 618.85 0 0 25,500 29,300 21,700
09/07/2026 25,500 -0.1 (-0.39%) 24,401 622.67 0 0 25,600 29,400 21,800
08/07/2026 25,700 0.2 (0.78%) 27,710 710.48 0 0 25,500 29,300 21,700
07/07/2026 25,500 0 (0%) 10,400 265.61 0 0 25,500 29,300 21,700
06/07/2026 25,600 0.2 (0.79%) 11,906 303.84 0 0 25,400 29,200 21,600
03/07/2026 24,800 -0.9 (-3.5%) 16,303 413.85 0 0 25,700 29,500 21,900
02/07/2026 25,800 0.1 (0.39%) 9,100 233.54 0 0 25,700 29,500 21,900
01/07/2026 25,800 0.2 (0.78%) 9,930 255.59 0 0 25,600 29,400 21,800
30/06/2026 25,600 -0.1 (-0.39%) 7,205 184.63 0 0 25,700 29,500 21,900
29/06/2026 25,700 0.1 (0.39%) 11,413 292.74 0 0 25,600 29,400 21,800
26/06/2026 25,700 0.1 (0.39%) 29,253 750.01 0 0 25,600 29,400 21,800
25/06/2026 25,600 -0.1 (-0.39%) 27,538 705.76 0 0 25,700 29,500 21,900
24/06/2026 25,700 -0.2 (-0.77%) 37,809 970.88 0 0 25,900 29,700 22,100
23/06/2026 26,000 0 (0%) 33,146 860.02 0 0 26,000 29,900 22,100
22/06/2026 26,000 -0.1 (-0.38%) 19,500 506.45 0 0 26,100 30,000 22,200
19/06/2026 26,100 0 (0%) 26,320 686.8 0 0 26,100 30,000 22,200
18/06/2026 26,100 0.1 (0.38%) 18,675 487.49 0 0 26,000 29,900 22,100
17/06/2026 26,000 0 (0%) 33,600 873.19 0 0 26,000 29,900 22,100
16/06/2026 26,100 -0.1 (-0.38%) 22,345 581.9 0 0 26,200 30,100 22,300
15/06/2026 26,200 -0.1 (-0.38%) 34,325 899.36 0 0 26,300 30,200 22,400
12/06/2026 26,300 0.1 (0.38%) 25,641 673.6 0 0 26,200 30,100 22,300
11/06/2026 26,000 0 (0%) 13,600 356.71 0 0 26,000 29,900 22,100
10/06/2026 25,900 -0.3 (-1.15%) 9,028 234.86 0 0 26,200 30,100 22,300
09/06/2026 25,900 -0.3 (-1.15%) 10,300 270.34 0 0 26,200 30,100 22,300
08/06/2026 26,100 0 (0%) 12,860 336.28 0 0 26,100 30,000 22,200
05/06/2026 26,000 -0.3 (-1.14%) 13,300 347.67 0 0 26,300 30,200 22,400
04/06/2026 26,400 0.4 (1.54%) 1,391 36.58 0 0 26,000 29,900 22,100
03/06/2026 26,000 0 (0%) 18,831 489.15 0 0 26,000 29,900 22,100
02/06/2026 25,900 0 (0%) 23,709 617.41 0 0 25,900 29,700 22,100
01/06/2026 25,900 -0.1 (-0.38%) 14,930 386.15 0 0 26,000 29,900 22,100
29/05/2026 26,000 -0.2 (-0.76%) 12,200 317.36 0 0 26,200 30,100 22,300
28/05/2026 26,100 0 (0%) 11,621 303.98 0 0 26,100 30,000 22,200
27/05/2026 26,300 0.2 (0.77%) 21,405 559.22 0 0 26,100 30,000 22,200
26/05/2026 26,200 0 (0%) 15,952 416.97 0 0 26,200 30,100 22,300
25/05/2026 26,100 0 (0%) 12,250 321.37 0 0 26,100 30,000 22,200
22/05/2026 26,000 0 (0%) 17,469 455.59 0 0 26,000 29,900 22,100
21/05/2026 26,000 0 (0%) 11,747 305.78 0 0 26,000 29,900 22,100
20/05/2026 25,800 -0.3 (-1.15%) 23,034 599.02 0 0 26,100 30,000 22,200
19/05/2026 26,100 0.2 (0.77%) 22,270 581.1 0 0 25,900 29,700 22,100
18/05/2026 26,000 -0.2 (-0.76%) 21,703 562.39 0 0 26,200 30,100 22,300
15/05/2026 26,100 0 (0%) 12,512 327.21 0 0 26,100 30,000 22,200
14/05/2026 26,000 0 (0%) 17,938 468.48 0 0 26,000 29,900 22,100
13/05/2026 26,000 0.1 (0.39%) 15,008 390.65 0 0 25,900 29,700 22,100
12/05/2026 26,000 -0.1 (-0.38%) 14,006 363.36 0 0 26,100 30,000 22,200
11/05/2026 26,300 0 (0%) 23,570 614.45 0 0 26,300 30,200 22,400
08/05/2026 24,500 -2 (-7.55%) 14,219 374.1 0 0 26,500 30,400 22,600
07/05/2026 26,400 -0.3 (-1.12%) 16,400 434.17 0 0 26,700 30,700 22,700
06/05/2026 26,900 0.8 (3.07%) 15,820 422.61 0 0 26,100 30,000 22,200
05/05/2026 26,100 0 (0%) 16,600 433.46 0 0 26,100 30,000 22,200
04/05/2026 26,000 0 (0%) 14,520 378.84 0 0 26,000 29,900 22,100
29/04/2026 25,700 -0.4 (-1.53%) 16,338 424.61 0 0 26,100 30,000 22,200
28/04/2026 24,600 -1.4 (-5.38%) 13,419 350.69 0 0 26,000 29,900 22,100

Dữ liệu lịch sử - BSC

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