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
14/10/2026 80,200 -0.5 (-0.62%) 73,800 5,941.37 0 0 80,700 86,300 75,100
13/10/2026 80,700 0.3 (0.37%) 93,600 7,578.6 0 0 80,400 86,000 74,800
12/10/2026 80,400 -1.6 (-1.95%) 188,100 15,246.45 0 0 82,000 87,700 76,300
09/10/2026 82,000 -1 (-1.2%) 253,400 20,808.78 0 0 83,000 88,800 77,200
08/10/2026 83,000 -1.4 (-1.66%) 98,000 8,238.52 0 0 84,400 90,300 78,500
07/10/2026 84,400 -0.3 (-0.35%) 151,500 12,925.11 0 0 84,700 90,600 78,800
06/10/2026 84,700 0 (0%) 121,600 10,343.94 0 0 84,700 90,600 78,800
05/10/2026 84,700 2.9 (3.55%) 173,900 14,515.71 0 0 81,800 87,500 76,100
02/10/2026 81,800 -0.9 (-1.09%) 138,400 11,312.09 0 0 82,700 88,400 77,000
01/10/2026 82,700 -1.4 (-1.66%) 122,100 10,107.99 0 0 84,100 89,900 78,300
30/09/2026 84,100 -2.3 (-2.66%) 97,600 8,378.07 0 0 86,400 92,400 80,400
29/09/2026 86,400 5 (6.14%) 425,500 34,890.18 0 0 81,400 87,000 75,800
28/09/2026 81,400 -3.7 (-4.35%) 108,300 8,867.71 0 0 85,100 91,000 79,200
25/09/2026 85,100 -1.7 (-1.96%) 88,600 7,506.87 0 0 86,800 92,800 80,800
24/09/2026 86,800 -3.1 (-3.45%) 85,400 7,458.21 0 0 89,900 96,100 83,700
23/09/2026 89,900 4.3 (5.02%) 207,400 18,498.35 0 0 85,600 91,500 79,700
22/09/2026 85,600 4.1 (5.03%) 95,300 8,006.14 0 0 81,500 87,200 75,800
21/09/2026 81,500 -0.6 (-0.73%) 60,700 4,979.42 0 0 82,100 87,800 76,400
18/09/2026 82,100 1.7 (2.11%) 75,400 6,147.15 0 0 80,400 86,000 74,800
17/09/2026 80,400 -1.6 (-1.95%) 166,400 13,398.11 0 0 82,000 87,700 76,300
16/09/2026 82,000 -1.6 (-1.91%) 82,600 6,801.1 0 0 83,600 89,400 77,800
15/09/2026 83,600 0.2 (0.24%) 61,700 5,166.38 0 0 83,400 89,200 77,600
14/09/2026 83,400 -3 (-3.47%) 128,500 10,850.29 0 0 86,400 92,400 80,400
11/09/2026 86,400 -2.3 (-2.59%) 92,500 8,026.87 0 0 88,700 94,900 82,500
10/09/2026 88,700 0 (0%) 54,400 4,795.44 0 0 88,700 94,900 82,500
09/09/2026 88,700 -1.1 (-1.22%) 56,800 5,091.85 0 0 89,800 96,000 83,600
08/09/2026 89,800 0.8 (0.9%) 51,400 4,580.59 0 0 89,000 95,200 82,800
07/09/2026 89,000 -2.6 (-2.84%) 136,200 12,309.14 0 0 91,600 98,000 85,200
04/09/2026 91,600 -0.1 (-0.11%) 42,000 3,851.29 0 0 91,700 98,100 85,300
03/09/2026 91,700 0.2 (0.22%) 61,600 5,643.51 0 0 91,500 97,900 85,100
28/08/2026 91,500 0 (0%) 85,800 7,889.79 0 0 91,500 97,900 85,100
27/08/2026 91,500 -1.1 (-1.19%) 80,100 7,373.78 0 0 92,600 99,000 86,200
26/08/2026 92,600 -3.4 (-3.54%) 110,900 10,323.21 0 0 96,000 102,700 89,300
25/08/2026 96,000 2.1 (2.24%) 108,300 10,368.91 0 0 93,900 100,400 87,400
24/08/2026 93,900 2.7 (2.96%) 130,200 12,094.7 0 0 91,200 97,500 84,900
21/08/2026 91,200 1.2 (1.33%) 122,500 10,918.42 0 0 90,000 96,300 83,700
20/08/2026 90,000 -1 (-1.1%) 390,500 34,562.89 0 0 91,000 97,300 84,700
19/08/2026 91,000 -2.6 (-2.78%) 158,000 14,488.19 0 0 93,600 100,100 87,100
18/08/2026 93,600 -3.4 (-3.51%) 144,100 13,681.61 0 0 97,000 103,700 90,300
17/08/2026 97,000 -1.7 (-1.72%) 63,900 6,248.53 0 0 98,700 105,600 91,800
14/08/2026 98,700 -1.9 (-1.89%) 77,600 7,724.27 0 0 100,600 107,600 93,600
13/08/2026 100,600 1.5 (1.51%) 80,300 8,140.63 0 0 99,100 106,000 92,200
12/08/2026 99,100 -1.2 (-1.2%) 77,900 7,749.25 0 0 100,300 107,300 93,300
11/08/2026 100,300 -1.2 (-1.18%) 104,500 10,515.02 0 0 101,500 108,600 94,400
10/08/2026 101,500 0.3 (0.3%) 42,800 4,341.73 0 0 101,200 108,200 94,200
07/08/2026 101,200 0.6 (0.6%) 40,200 4,057.08 0 0 100,600 107,600 93,600
06/08/2026 100,600 -2.2 (-2.14%) 66,200 6,677.01 0 0 102,800 109,900 95,700
05/08/2026 102,800 -0.7 (-0.68%) 103,000 10,646.67 0 0 103,500 110,700 96,300
04/08/2026 103,500 1.6 (1.57%) 206,400 21,790.78 0 0 101,900 109,000 94,800
03/08/2026 101,900 0.9 (0.89%) 68,900 6,976.47 0 0 101,000 108,000 94,000
31/07/2026 101,000 2.2 (2.23%) 141,700 14,346.48 0 0 98,800 105,700 91,900
30/07/2026 98,800 0.8 (0.82%) 201,100 19,668.02 0 0 98,000 104,800 91,200
29/07/2026 98,000 -1 (-1.01%) 144,100 14,139.28 0 0 99,000 105,900 92,100
28/07/2026 99,000 -2.7 (-2.65%) 191,800 19,224.24 0 0 101,700 108,800 94,600
27/07/2026 101,700 -0.7 (-0.68%) 103,400 10,391.42 0 0 102,400 109,500 95,300
24/07/2026 102,400 1.1 (1.09%) 330,800 33,108.05 0 0 101,300 108,300 94,300
23/07/2026 101,300 -7.6 (-6.98%) 190,900 19,533.3 0 0 108,900 116,500 101,300
22/07/2026 108,900 6.2 (6.04%) 524,800 57,067.02 0 0 102,700 109,800 95,600
21/07/2026 102,700 6.7 (6.98%) 170,400 17,261.53 0 0 96,000 102,700 89,300
20/07/2026 96,000 4.7 (5.15%) 198,700 19,162.84 0 0 91,300 97,600 85,000
17/07/2026 91,300 5.9 (6.91%) 359,500 32,420.5 0 0 85,400 91,300 79,500
16/07/2026 85,400 3.4 (4.15%) 349,000 29,661.73 0 0 82,000 87,700 76,300
15/07/2026 82,000 2.6 (3.27%) 103,800 8,409.45 0 0 79,400 84,900 73,900
14/07/2026 79,400 2.7 (3.52%) 231,900 17,908.99 0 0 76,700 82,000 71,400
13/07/2026 76,700 -5.7 (-6.92%) 370,200 29,109.18 0 0 82,400 88,100 76,700
10/07/2026 82,400 -2.1 (-2.49%) 81,800 6,793.65 0 0 84,500 90,400 78,600
09/07/2026 84,500 -1.4 (-1.63%) 104,200 8,851.38 0 0 85,900 91,900 79,900
08/07/2026 85,900 2.1 (2.51%) 145,800 12,526.59 0 0 83,800 89,600 78,000
07/07/2026 83,800 0.8 (0.96%) 48,700 4,077.42 0 0 83,000 88,800 77,200
06/07/2026 83,000 -1.4 (-1.66%) 89,600 7,415.56 0 0 84,400 90,300 78,500
03/07/2026 84,400 -0.5 (-0.59%) 81,500 6,941.49 0 0 84,900 90,800 79,000
02/07/2026 84,900 0.5 (0.59%) 60,300 5,122.3 0 0 84,400 90,300 78,500
01/07/2026 84,400 2 (2.43%) 91,900 7,764.7 0 0 82,400 88,100 76,700
30/06/2026 82,400 -0.1 (-0.12%) 45,800 3,752.74 0 0 82,500 88,200 76,800
29/06/2026 82,500 -2.6 (-3.06%) 110,300 9,092.45 0 0 85,100 91,000 79,200
26/06/2026 85,100 0.4 (0.47%) 100,500 8,541.68 0 0 84,700 90,600 78,800
25/06/2026 84,700 -0.3 (-0.35%) 116,100 9,828.71 0 0 85,000 90,900 79,100
24/06/2026 85,000 5.5 (6.92%) 230,700 19,434.67 0 0 79,500 85,000 74,000
23/06/2026 79,500 -1.4 (-1.73%) 157,400 12,507.22 0 0 80,900 86,500 75,300
22/06/2026 80,900 3.6 (4.66%) 187,600 15,136.96 0 0 77,300 82,700 71,900
19/06/2026 77,300 5 (6.92%) 253,600 19,603.18 0 0 72,300 77,300 67,300
18/06/2026 119,600 2.8 (2.4%) 229,000 27,670.86 0 0 116,800 124,900 108,700
17/06/2026 116,800 1.7 (1.48%) 152,300 17,754.94 0 0 115,100 123,100 107,100
16/06/2026 115,100 -2.7 (-2.29%) 52,600 6,121.72 0 0 117,800 126,000 109,600
15/06/2026 117,800 5.3 (4.71%) 121,200 13,990.06 0 0 112,500 120,300 104,700
12/06/2026 112,500 1.5 (1.35%) 66,400 7,436.03 0 0 111,000 118,700 103,300
11/06/2026 111,000 -5 (-4.31%) 68,300 7,703.65 0 0 116,000 124,100 107,900
10/06/2026 116,000 -2.5 (-2.11%) 77,000 9,140.09 0 0 118,500 126,700 110,300
09/06/2026 118,500 6.4 (5.71%) 169,800 18,984.45 0 0 112,100 119,900 104,300
08/06/2026 112,100 -8.4 (-6.97%) 161,400 18,409.86 0 0 120,500 128,900 112,100
05/06/2026 120,500 -4.4 (-3.52%) 116,600 14,302.76 0 0 124,900 133,600 116,200
04/06/2026 124,900 -1.1 (-0.87%) 99,000 12,455.08 0 0 126,000 134,800 117,200
03/06/2026 126,000 2.4 (1.94%) 206,900 26,032.7 0 0 123,600 132,200 115,000
02/06/2026 123,600 7.9 (6.83%) 207,000 24,924.84 0 0 115,700 123,700 107,700
01/06/2026 115,700 0.7 (0.61%) 76,800 8,856.4 0 0 115,000 123,000 107,000
29/05/2026 115,000 -2 (-1.71%) 76,100 8,825.23 0 0 117,000 125,100 108,900
28/05/2026 117,000 -3.5 (-2.9%) 94,200 11,062.55 0 0 120,500 128,900 112,100
27/05/2026 120,500 5.3 (4.6%) 337,300 41,138.76 0 0 115,200 123,200 107,200
26/05/2026 115,200 7.5 (6.96%) 261,500 29,832.63 0 0 107,700 115,200 100,200
25/05/2026 107,700 -2.2 (-2.%) 51,300 5,569.52 0 0 109,900 117,500 102,300
22/05/2026 109,900 -4 (-3.51%) 76,500 8,400.71 0 0 113,900 121,800 106,000
21/05/2026 113,900 -2.8 (-2.4%) 137,100 15,911.39 0 0 116,700 124,800 108,600
20/05/2026 116,700 5 (4.48%) 201,900 23,362.5 0 0 111,700 119,500 103,900
19/05/2026 111,700 7.3 (6.99%) 209,000 22,568.87 0 0 104,400 111,700 97,100
18/05/2026 104,400 -0.6 (-0.57%) 110,200 11,210.67 0 0 105,000 112,300 97,700
15/05/2026 105,000 -5.4 (-4.89%) 208,800 21,988.67 0 0 110,400 118,100 102,700
14/05/2026 110,400 -0.6 (-0.54%) 34,400 3,809.17 0 0 111,000 118,700 103,300
13/05/2026 111,000 -0.9 (-0.8%) 96,600 10,802.78 0 0 111,900 119,700 104,100
12/05/2026 111,900 0.5 (0.45%) 39,600 4,408.7 0 0 111,400 119,100 103,700
11/05/2026 111,400 -2.7 (-2.37%) 93,800 10,525.25 0 0 114,100 122,000 106,200
08/05/2026 114,100 -2.1 (-1.81%) 58,400 6,694.31 0 0 116,200 124,300 108,100
07/05/2026 116,200 3.3 (2.92%) 81,300 9,397.45 0 0 112,900 120,800 105,000
06/05/2026 112,900 -2.3 (-2.%) 86,500 9,676.44 0 0 115,200 123,200 107,200
05/05/2026 115,200 0.4 (0.35%) 64,100 7,479.1 0 0 114,800 122,800 106,800
04/05/2026 114,800 1.8 (1.59%) 76,400 8,730.16 0 0 113,000 120,900 105,100
29/04/2026 113,000 -7 (-5.83%) 294,400 32,984.52 0 0 120,000 128,400 111,600
28/04/2026 120,000 -9 (-6.98%) 133,100 16,585.67 0 0 129,000 138,000 120,000
24/04/2026 129,000 4.4 (3.53%) 126,100 16,147.17 0 0 124,600 133,300 115,900
23/04/2026 124,600 -8.4 (-6.32%) 222,600 27,914.26 0 0 133,000 142,300 123,700
22/04/2026 133,000 -10 (-6.99%) 388,600 52,603.67 0 0 143,000 153,000 133,000
21/04/2026 143,000 9.3 (6.96%) 384,800 54,671.78 0 0 133,700 143,000 124,400
20/04/2026 133,700 8.7 (6.96%) 25,900 3,462.83 0 0 125,000 133,700 116,300
17/04/2026 125,000 -5 (-3.85%) 122,900 15,792.51 0 0 130,000 139,100 120,900
16/04/2026 130,000 5.1 (4.08%) 184,700 23,854.05 0 0 124,900 133,600 116,200
15/04/2026 124,900 3.7 (3.05%) 124,300 15,588.84 0 0 121,200 129,600 112,800
14/04/2026 121,200 7.9 (6.97%) 339,700 40,989.86 0 0 113,300 121,200 105,400

Dữ liệu lịch sử - BSC

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