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
14/09/2026 8,600 -0.2 (-2.27%) 1,228,219 10,625.37 0 0 8,800 10,100 7,500
11/09/2026 8,700 0.1 (1.16%) 1,411,528 12,395.02 0 0 8,600 9,800 7,400
10/09/2026 8,700 0.1 (1.16%) 1,137,102 9,722.28 0 0 8,600 9,800 7,400
09/09/2026 8,500 -0.2 (-2.3%) 2,305,739 19,812.9 11,384,885 99,048.5 8,700 10,000 7,400
08/09/2026 8,600 -0.3 (-3.37%) 4,025,270 35,184.64 0 0 8,900 10,200 7,600
07/09/2026 8,900 0.6 (7.23%) 5,709,723 50,676.38 1,000,000 8,300 8,300 9,500 7,100
04/09/2026 8,500 0.5 (6.25%) 2,650,038 21,963.81 399,500 3,199 8,000 9,200 6,800
03/09/2026 8,100 0.4 (5.19%) 2,450,895 19,718.85 1,000,000 7,500 7,700 8,800 6,600
28/08/2026 7,800 0.2 (2.63%) 935,409 7,170.88 0 0 7,600 8,700 6,500
27/08/2026 7,600 0.2 (2.7%) 1,067,172 8,067.54 0 0 7,400 8,500 6,300
26/08/2026 7,500 0.1 (1.35%) 360,952 2,679.36 0 0 7,400 8,500 6,300
25/08/2026 7,400 -0.1 (-1.33%) 600,753 4,425.15 6,061,500 45,463.9 7,500 8,600 6,400
24/08/2026 7,500 0.1 (1.35%) 268,138 1,999.44 0 0 7,400 8,500 6,300
21/08/2026 7,600 0.5 (7.04%) 1,039,797 7,690.23 0 0 7,100 8,100 6,100
20/08/2026 7,200 0.1 (1.41%) 137,621 972.58 0 0 7,100 8,100 6,100
19/08/2026 7,100 0 (0%) 215,072 1,519.78 0 0 7,100 8,100 6,100
18/08/2026 7,100 0 (0%) 175,048 1,243.73 0 0 7,100 8,100 6,100
17/08/2026 7,200 0 (0%) 300,714 2,147.17 1,000,000 6,300 7,200 8,200 6,200
14/08/2026 7,200 -0.1 (-1.37%) 455,816 3,278.37 0 0 7,300 8,300 6,300
13/08/2026 7,300 -0.1 (-1.35%) 446,887 3,272.68 2,876,000 21,282.4 7,400 8,500 6,300
12/08/2026 7,400 0 (0%) 131,460 972.22 0 0 7,400 8,500 6,300
11/08/2026 7,500 0.2 (2.74%) 446,933 3,306.22 0 0 7,300 8,300 6,300
10/08/2026 7,400 0.1 (1.37%) 378,192 2,767.09 0 0 7,300 8,300 6,300
07/08/2026 7,200 -0.1 (-1.37%) 324,592 2,363.91 0 0 7,300 8,300 6,300
06/08/2026 7,300 -0.1 (-1.35%) 314,139 2,289.69 0 0 7,400 8,500 6,300
05/08/2026 7,300 -0.1 (-1.35%) 629,913 4,632.82 0 0 7,400 8,500 6,300
04/08/2026 7,400 0 (0%) 175,252 1,292.96 0 0 7,400 8,500 6,300
03/08/2026 7,400 0.2 (2.78%) 751,347 5,537.8 0 0 7,200 8,200 6,200
31/07/2026 7,200 -0.1 (-1.37%) 427,704 3,082.33 0 0 7,300 8,300 6,300
30/07/2026 7,400 0.3 (4.23%) 870,024 6,309.89 0 0 7,100 8,100 6,100
29/07/2026 7,100 0 (0%) 320,364 2,267.89 0 0 7,100 8,100 6,100
28/07/2026 7,200 0 (0%) 1,041,617 7,412.33 0 0 7,200 8,200 6,200
27/07/2026 6,900 -0.6 (-8%) 780,281 5,629.53 0 0 7,500 8,600 6,400
24/07/2026 7,400 -0.2 (-2.63%) 493,412 3,676.88 0 0 7,600 8,700 6,500
23/07/2026 7,700 0.2 (2.67%) 734,341 5,552.03 0 0 7,500 8,600 6,400
22/07/2026 7,500 -0.1 (-1.32%) 786,048 5,929.9 6,622,000 50,327.2 7,600 8,700 6,500
21/07/2026 7,600 -0.2 (-2.56%) 773,892 5,910.2 0 0 7,800 8,900 6,700
20/07/2026 7,600 -0.5 (-6.17%) 1,403,075 10,901.66 0 0 8,100 9,300 6,900
17/07/2026 8,100 0.1 (1.25%) 684,281 5,522.88 0 0 8,000 9,200 6,800
16/07/2026 8,100 -0.1 (-1.22%) 1,585,682 12,730.47 0 0 8,200 9,400 7,000
15/07/2026 8,200 -0.1 (-1.2%) 1,273,330 10,405.09 0 0 8,300 9,500 7,100
14/07/2026 8,400 0.1 (1.2%) 635,009 5,245.95 0 0 8,300 9,500 7,100
13/07/2026 8,400 -0.2 (-2.33%) 2,992,887 24,837.31 0 0 8,600 9,800 7,400
10/07/2026 8,500 -0.4 (-4.49%) 2,167,533 18,653.33 0 0 8,900 10,200 7,600
09/07/2026 8,800 -0.2 (-2.22%) 1,497,276 13,282.64 0 0 9,000 10,300 7,700
08/07/2026 9,000 0.2 (2.27%) 1,187,532 10,730.95 0 0 8,800 10,100 7,500
07/07/2026 9,000 -0.1 (-1.1%) 2,847,476 25,077.83 0 0 9,100 10,400 7,800
06/07/2026 9,000 -0.1 (-1.1%) 2,399,776 21,852.51 0 0 9,100 10,400 7,800
03/07/2026 9,400 0.8 (9.3%) 6,191,874 56,086.98 0 0 8,600 9,800 7,400
02/07/2026 8,700 0.3 (3.57%) 2,298,951 19,766.28 0 0 8,400 9,600 7,200
01/07/2026 8,500 0.1 (1.19%) 468,641 3,932.25 0 0 8,400 9,600 7,200
30/06/2026 8,400 0.1 (1.2%) 510,831 4,284.13 0 0 8,300 9,500 7,100
29/06/2026 8,400 0.1 (1.2%) 513,492 4,257.85 0 0 8,300 9,500 7,100
26/06/2026 8,300 0 (0%) 285,166 2,362.53 0 0 8,300 9,500 7,100
25/06/2026 8,300 0.1 (1.22%) 791,057 6,575.02 0 0 8,200 9,400 7,000
24/06/2026 8,200 -0.1 (-1.2%) 367,953 3,028.44 0 0 8,300 9,500 7,100
23/06/2026 8,300 0 (0%) 1,414,590 11,710.16 1,000,000 8,300 8,300 9,500 7,100
22/06/2026 8,300 0 (0%) 1,355,796 11,210.49 1,215,300 10,086.99 8,300 9,500 7,100
19/06/2026 8,400 -0.1 (-1.18%) 1,309,728 10,917.41 0 0 8,500 9,700 7,300
18/06/2026 8,400 -0.3 (-3.45%) 1,747,696 14,882.79 770,000 6,699 8,700 10,000 7,400
17/06/2026 8,700 0.1 (1.16%) 1,028,037 8,964.1 0 0 8,600 9,800 7,400
16/06/2026 8,700 0.2 (2.35%) 1,256,291 10,861.18 0 0 8,500 9,700 7,300
15/06/2026 8,600 0.3 (3.61%) 1,091,145 9,257.28 0 0 8,300 9,500 7,100
12/06/2026 8,300 0 (0%) 241,492 2,004.77 0 0 8,300 9,500 7,100
11/06/2026 8,300 -0.1 (-1.19%) 356,732 2,964.86 0 0 8,400 9,600 7,200
10/06/2026 8,400 0.1 (1.2%) 168,150 1,405.12 0 0 8,300 9,500 7,100
09/06/2026 8,300 0 (0%) 422,542 3,496.89 0 0 8,300 9,500 7,100
08/06/2026 8,300 -0.1 (-1.19%) 450,303 3,736.72 0 0 8,400 9,600 7,200
05/06/2026 8,400 0 (0%) 401,656 3,371.28 0 0 8,400 9,600 7,200
04/06/2026 8,400 0 (0%) 226,557 1,898.37 0 0 8,400 9,600 7,200
03/06/2026 8,500 0.2 (2.41%) 479,741 4,019.32 0 0 8,300 9,500 7,100
02/06/2026 8,300 -0.1 (-1.19%) 614,801 5,123.35 0 0 8,400 9,600 7,200
01/06/2026 8,400 0 (0%) 271,267 2,274.16 0 0 8,400 9,600 7,200
29/05/2026 8,300 -0.2 (-2.35%) 341,743 2,875.39 0 0 8,500 9,700 7,300
28/05/2026 8,500 -0.1 (-1.16%) 365,778 3,107.4 0 0 8,600 9,800 7,400
27/05/2026 8,600 0.2 (2.38%) 712,957 6,139. 0 0 8,400 9,600 7,200
26/05/2026 8,500 0.2 (2.41%) 1,489,268 12,575.54 0 0 8,300 9,500 7,100
25/05/2026 8,300 0 (0%) 570,457 4,729.19 0 0 8,300 9,500 7,100
22/05/2026 8,300 0 (0%) 868,365 7,175.16 0 0 8,300 9,500 7,100
21/05/2026 8,300 0 (0%) 297,474 2,461.98 0 0 8,300 9,500 7,100
20/05/2026 8,300 -0.1 (-1.19%) 660,378 5,457.62 0 0 8,400 9,600 7,200
19/05/2026 8,400 0 (0%) 438,970 3,692.77 0 0 8,400 9,600 7,200
18/05/2026 8,500 0.1 (1.19%) 430,766 3,608.96 0 0 8,400 9,600 7,200
15/05/2026 8,400 0 (0%) 315,123 2,645.53 1,280,000 10,752 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 356,202 2,983.6 0 0 8,400 9,600 7,200
13/05/2026 8,400 0 (0%) 505,991 4,248.61 0 0 8,400 9,600 7,200
12/05/2026 8,300 -0.1 (-1.19%) 458,365 3,836.5 0 0 8,400 9,600 7,200
11/05/2026 8,400 -0.1 (-1.18%) 440,203 3,706.4 0 0 8,500 9,700 7,300
08/05/2026 8,400 -0.2 (-2.33%) 288,666 2,448.41 0 0 8,600 9,800 7,400
07/05/2026 8,500 0.1 (1.19%) 704,213 6,052.36 0 0 8,400 9,600 7,200
06/05/2026 8,500 0.2 (2.41%) 899,661 7,544.77 0 0 8,300 9,500 7,100
05/05/2026 8,300 -0.1 (-1.19%) 274,116 2,277.73 0 0 8,400 9,600 7,200
04/05/2026 8,400 0.1 (1.2%) 266,070 2,227.52 0 0 8,300 9,500 7,100
29/04/2026 8,500 0.1 (1.19%) 366,049 3,053.02 0 0 8,400 9,600 7,200
28/04/2026 8,300 0 (0%) 239,608 2,002.64 0 0 8,300 9,500 7,100
24/04/2026 8,300 -0.1 (-1.19%) 363,415 3,028.51 1,637,300 13,753.32 8,400 9,600 7,200
23/04/2026 8,400 0 (0%) 380,356 3,181.76 7,117,500 59,787 8,400 9,600 7,200
22/04/2026 8,500 0.1 (1.19%) 299,388 2,518.57 0 0 8,400 9,600 7,200
21/04/2026 8,500 0 (0%) 296,998 2,507.92 0 0 8,500 9,700 7,300
20/04/2026 8,500 0 (0%) 631,985 5,349.22 0 0 8,500 9,700 7,300
17/04/2026 8,600 0.1 (1.18%) 371,711 3,161.25 0 0 8,500 9,700 7,300
16/04/2026 8,600 0 (0%) 665,687 5,676.44 0 0 8,600 9,800 7,400
15/04/2026 8,700 0.1 (1.16%) 698,983 6,044.44 0 0 8,600 9,800 7,400
14/04/2026 8,700 0.1 (1.16%) 763,739 6,570.38 0 0 8,600 9,800 7,400
13/04/2026 8,600 -0.1 (-1.15%) 1,051,966 9,020.7 0 0 8,700 10,000 7,400
10/04/2026 8,600 -0.2 (-2.27%) 706,158 6,154. 6,500,000 57,200 8,800 10,100 7,500
09/04/2026 8,700 -0.2 (-2.25%) 1,108,061 9,739.14 0 0 8,900 10,200 7,600
08/04/2026 9,100 0.7 (8.33%) 2,740,644 24,360.02 0 0 8,400 9,600 7,200
07/04/2026 8,500 0.2 (2.41%) 852,112 7,148.57 0 0 8,300 9,500 7,100
06/04/2026 8,300 -0.1 (-1.19%) 631,468 5,246.78 0 0 8,400 9,600 7,200
03/04/2026 8,300 -0.2 (-2.35%) 734,720 6,177.67 0 0 8,500 9,700 7,300
02/04/2026 8,400 -0.3 (-3.45%) 1,027,819 8,743.27 0 0 8,700 10,000 7,400
01/04/2026 8,600 0.1 (1.18%) 1,896,675 16,447.83 0 0 8,500 9,700 7,300
31/03/2026 8,500 0.2 (2.41%) 1,198,876 10,141.6 0 0 8,300 9,500 7,100
30/03/2026 8,400 0 (0%) 874,694 7,269.6 200,000 1,680 8,400 9,600 7,200
27/03/2026 8,500 0.2 (2.41%) 713,474 5,994.1 1,670,000 13,861 8,300 9,500 7,100
26/03/2026 8,300 -0.1 (-1.19%) 498,232 4,145.69 3,703,100 31,106.04 8,400 9,600 7,200
25/03/2026 8,500 0.2 (2.41%) 1,685,151 14,199.19 0 0 8,300 9,500 7,100
24/03/2026 8,300 0.3 (3.75%) 1,145,948 9,523.46 0 0 8,000 9,200 6,800
23/03/2026 7,900 -0.4 (-4.82%) 1,665,513 13,244.21 3,388,000 28,120.4 8,300 9,500 7,100
20/03/2026 8,300 -0.1 (-1.19%) 1,036,456 8,621.7 7,780,000 65,352 8,400 9,600 7,200
19/03/2026 8,400 -0.1 (-1.18%) 610,172 5,107.86 3,620,000 30,770 8,500 9,700 7,300
18/03/2026 8,500 -0.1 (-1.16%) 2,010,333 17,059.37 0 0 8,600 9,800 7,400
17/03/2026 8,600 0.1 (1.18%) 3,267,711 27,999.09 0 0 8,500 9,700 7,300
16/03/2026 8,600 0.1 (1.18%) 709,651 6,056.8 0 0 8,500 9,700 7,300

Dữ liệu lịch sử - BSC

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