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 17,600 0 (0%) 245,737 4,330.76 3,875,100 65,876.7 17,600 20,200 15,000
27/10/2026 17,700 0.1 (0.57%) 183,338 3,229.19 0 0 17,600 20,200 15,000
26/10/2026 17,600 -0.1 (-0.56%) 171,577 3,026.32 0 0 17,700 20,300 15,100
23/10/2026 17,700 0.1 (0.57%) 376,475 6,666.92 3,850,900 65,465.3 17,600 20,200 15,000
22/10/2026 17,700 0.1 (0.57%) 324,180 5,705.13 0 0 17,600 20,200 15,000
21/10/2026 17,700 0.1 (0.57%) 471,732 8,302.65 0 0 17,600 20,200 15,000
20/10/2026 17,600 0 (0%) 639,505 11,247.86 0 0 17,600 20,200 15,000
19/10/2026 17,600 0 (0%) 660,084 11,597.39 0 0 17,600 20,200 15,000
16/10/2026 17,500 -0.1 (-0.57%) 575,665 10,104.5 0 0 17,600 20,200 15,000
15/10/2026 17,500 -0.1 (-0.57%) 532,167 9,366.66 0 0 17,600 20,200 15,000
14/10/2026 17,600 0 (0%) 505,974 8,910.61 0 0 17,600 20,200 15,000
13/10/2026 17,600 0.1 (0.57%) 328,685 5,782.12 0 0 17,500 20,100 14,900
12/10/2026 17,600 0.1 (0.57%) 771,569 13,522.09 0 0 17,500 20,100 14,900
09/10/2026 17,500 0 (0%) 394,415 6,918.84 0 0 17,500 20,100 14,900
08/10/2026 17,500 -0.1 (-0.57%) 428,443 7,498.62 0 0 17,600 20,200 15,000
07/10/2026 17,500 -0.1 (-0.57%) 392,143 6,897.51 0 0 17,600 20,200 15,000
06/10/2026 17,700 0 (0%) 513,396 9,030.79 0 0 17,700 20,300 15,100
05/10/2026 17,800 0.1 (0.56%) 372,672 6,590.22 100,000 1,510 17,700 20,300 15,100
02/10/2026 17,700 -0.1 (-0.56%) 450,598 7,965.39 0 0 17,800 20,400 15,200
01/10/2026 17,800 -0.2 (-1.11%) 568,647 10,124.14 0 0 18,000 20,700 15,300
30/09/2026 18,100 0.4 (2.26%) 6,325,538 113,583.26 0 0 17,700 20,300 15,100
29/09/2026 17,700 0.2 (1.14%) 1,688,627 29,819.96 56,740 998.62 17,500 20,100 14,900
28/09/2026 17,600 0.1 (0.57%) 615,942 10,751.73 0 0 17,500 20,100 14,900
25/09/2026 17,500 -0.1 (-0.57%) 518,705 9,072.27 340,456 5,992.03 17,600 20,200 15,000
24/09/2026 17,600 0 (0%) 512,175 9,016.87 11,600,000 190,240 17,600 20,200 15,000
23/09/2026 17,700 0 (0%) 390,528 6,888.91 0 0 17,700 20,300 15,100
22/09/2026 17,700 -0.1 (-0.56%) 575,117 10,170.11 0 0 17,800 20,400 15,200
21/09/2026 17,900 0.1 (0.56%) 620,771 11,051.37 250,000 3,800 17,800 20,400 15,200
18/09/2026 17,900 0.6 (3.47%) 2,242,837 39,834.71 100,000 1,480 17,300 19,800 14,800
17/09/2026 17,400 0.1 (0.58%) 412,505 7,155.8 70,500 1,043.4 17,300 19,800 14,800
16/09/2026 17,400 0.1 (0.58%) 427,702 7,413.97 0 0 17,300 19,800 14,800
15/09/2026 17,400 0.2 (1.16%) 1,126,370 19,495.81 0 0 17,200 19,700 14,700
14/09/2026 17,300 0.1 (0.58%) 551,967 9,509.74 0 0 17,200 19,700 14,700
11/09/2026 17,200 0 (0%) 1,386,041 23,853.55 0 0 17,200 19,700 14,700
10/09/2026 17,300 0.1 (0.58%) 887,387 15,294.21 0 0 17,200 19,700 14,700
09/09/2026 17,200 0 (0%) 333,439 5,744.91 1,742,572 25,615.81 17,200 19,700 14,700
08/09/2026 17,200 0.1 (0.58%) 563,619 9,692.19 0 0 17,100 19,600 14,600
07/09/2026 17,100 -0.1 (-0.58%) 258,996 4,431.39 0 0 17,200 19,700 14,700
04/09/2026 17,100 -0.1 (-0.58%) 620,113 10,646.21 0 0 17,200 19,700 14,700
03/09/2026 17,200 -0.1 (-0.58%) 320,488 5,513.62 0 0 17,300 19,800 14,800
28/08/2026 17,300 0 (0%) 452,934 7,831.62 0 0 17,300 19,800 14,800
27/08/2026 17,400 0.3 (1.75%) 422,650 7,297.7 0 0 17,100 19,600 14,600
26/08/2026 17,200 0.2 (1.18%) 2,198,193 37,553.13 0 0 17,000 19,500 14,500
25/08/2026 17,000 -0.1 (-0.58%) 1,363,742 23,229.72 0 0 17,100 19,600 14,600
24/08/2026 17,100 0.1 (0.59%) 833,130 14,205.98 0 0 17,000 19,500 14,500
21/08/2026 17,000 0.1 (0.59%) 865,870 14,733.76 0 0 16,900 19,400 14,400
20/08/2026 17,000 0.1 (0.59%) 1,581,519 26,732.34 0 0 16,900 19,400 14,400
19/08/2026 16,800 -0.1 (-0.59%) 1,450,485 24,451.98 0 0 16,900 19,400 14,400
18/08/2026 16,900 0 (0%) 1,900,100 32,031.04 0 0 16,900 19,400 14,400
17/08/2026 16,900 0.1 (0.6%) 584,215 9,864.24 0 0 16,800 19,300 14,300
14/08/2026 16,800 0 (0%) 409,724 6,890.55 0 0 16,800 19,300 14,300
13/08/2026 16,700 -0.1 (-0.6%) 2,539,091 42,588.72 0 0 16,800 19,300 14,300
12/08/2026 16,900 0.1 (0.6%) 983,252 16,481.32 0 0 16,800 19,300 14,300
11/08/2026 16,800 0 (0%) 298,215 5,011.82 0 0 16,800 19,300 14,300
10/08/2026 17,000 0.2 (1.19%) 383,227 6,455.02 0 0 16,800 19,300 14,300
07/08/2026 16,900 0.2 (1.2%) 675,945 11,331.24 0 0 16,700 19,200 14,200
06/08/2026 16,600 -0.3 (-1.78%) 1,269,519 21,150.09 0 0 16,900 19,400 14,400
05/08/2026 16,700 -0.5 (-2.91%) 1,790,685 30,229.05 146,200 2,149.14 17,200 19,700 14,700
04/08/2026 17,100 -0.2 (-1.16%) 691,170 11,882.2 0 0 17,300 19,800 14,800
03/08/2026 17,300 -0.1 (-0.57%) 8,713,720 150,795.58 0 0 17,400 20,000 14,800
31/07/2026 17,400 0 (0%) 3,538,214 61,426.91 0 0 17,400 20,000 14,800
30/07/2026 17,400 0 (0%) 3,862,852 67,137.71 0 0 17,400 20,000 14,800
29/07/2026 17,400 -0.1 (-0.57%) 2,702,854 47,101.24 0 0 17,500 20,100 14,900
28/07/2026 17,500 0.2 (1.16%) 1,221,848 21,367.18 0 0 17,300 19,800 14,800
27/07/2026 17,200 0.2 (1.18%) 1,621,995 28,098.43 0 0 17,000 19,500 14,500
24/07/2026 17,300 0.4 (2.37%) 711,217 12,122.52 200,000 3,380 16,900 19,400 14,400
23/07/2026 16,900 0 (0%) 1,642,985 27,709.96 0 0 16,900 19,400 14,400
22/07/2026 16,900 -0.1 (-0.59%) 3,548,653 59,841.17 0 0 17,000 19,500 14,500
21/07/2026 17,000 -0.2 (-1.16%) 993,043 16,918.41 0 0 17,200 19,700 14,700
20/07/2026 17,200 -0.3 (-1.71%) 902,976 15,535.23 0 0 17,500 20,100 14,900
17/07/2026 17,500 0 (0%) 1,086,330 19,030.81 0 0 17,500 20,100 14,900
16/07/2026 17,700 0.8 (4.73%) 2,467,397 43,299.25 633,700 9,125.28 16,900 19,400 14,400
15/07/2026 17,000 0.2 (1.19%) 782,451 13,235.52 0 0 16,800 19,300 14,300
14/07/2026 17,000 -0.1 (-0.58%) 2,609,405 43,916.77 0 0 17,100 19,600 14,600
13/07/2026 17,000 -0.6 (-3.41%) 2,029,210 34,695.02 0 0 17,600 20,200 15,000
10/07/2026 17,600 0.6 (3.53%) 2,007,298 35,406.1 0 0 17,000 19,500 14,500
09/07/2026 17,200 0.7 (4.24%) 2,647,576 45,139.07 0 0 16,500 18,900 14,100
08/07/2026 19,000 0.3 (1.6%) 5,521,285 104,967.22 23,600,000 407,280 18,700 21,500 15,900
07/07/2026 18,700 0.1 (0.54%) 1,872,433 34,929.05 0 0 18,600 21,300 15,900
06/07/2026 18,600 -0.2 (-1.06%) 1,785,954 33,275.07 0 0 18,800 21,600 16,000
03/07/2026 18,700 0.3 (1.63%) 1,088,228 20,492.77 0 0 18,400 21,100 15,700
02/07/2026 18,600 0.2 (1.09%) 964,211 17,774.17 0 0 18,400 21,100 15,700
01/07/2026 18,400 0.2 (1.1%) 482,213 8,857.21 0 0 18,200 20,900 15,500
30/06/2026 18,500 0.5 (2.78%) 1,029,698 18,769.91 0 0 18,000 20,700 15,300
29/06/2026 18,100 0.1 (0.56%) 907,757 16,310.18 0 0 18,000 20,700 15,300
26/06/2026 18,000 -0.1 (-0.55%) 1,082,016 19,492.19 24,538,460 392,615.36 18,100 20,800 15,400
25/06/2026 18,200 0.3 (1.68%) 1,370,574 24,808.77 4,461,540 71,384.64 17,900 20,500 15,300
24/06/2026 17,900 0.5 (2.87%) 2,950,598 52,776.43 0 0 17,400 20,000 14,800
23/06/2026 17,500 0.3 (1.74%) 2,598,846 45,173.75 0 0 17,200 19,700 14,700
22/06/2026 17,200 0.1 (0.58%) 1,464,312 25,157.49 0 0 17,100 19,600 14,600
19/06/2026 17,400 0.4 (2.35%) 4,201,170 71,697.15 1,770,543 26,026.98 17,000 19,500 14,500
18/06/2026 17,200 0.4 (2.38%) 1,630,057 27,772.48 8,000,000 128,000 16,800 19,300 14,300
17/06/2026 16,900 -0.1 (-0.59%) 1,721,114 28,914.68 0 0 17,000 19,500 14,500
16/06/2026 17,000 0.1 (0.59%) 1,599,946 27,123.95 0 0 16,900 19,400 14,400
15/06/2026 17,000 0.2 (1.19%) 653,299 11,019.9 0 0 16,800 19,300 14,300
12/06/2026 16,700 -0.2 (-1.18%) 1,061,816 17,862.1 0 0 16,900 19,400 14,400
11/06/2026 16,900 0.3 (1.81%) 1,773,714 30,054.42 0 0 16,600 19,000 14,200
10/06/2026 16,900 0.8 (4.97%) 2,853,365 47,393.43 0 0 16,100 18,500 13,700
09/06/2026 16,100 0.1 (0.63%) 1,734,885 27,924.99 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 1,190,948 19,034.94 0 0 16,000 18,400 13,600
05/06/2026 15,900 -0.2 (-1.24%) 787,818 12,610.71 0 0 16,100 18,500 13,700
04/06/2026 16,000 0.2 (1.27%) 1,544,470 24,809.79 0 0 15,800 18,100 13,500
03/06/2026 15,900 0.2 (1.27%) 1,085,645 17,164.54 0 0 15,700 18,000 13,400
02/06/2026 15,800 0.1 (0.64%) 1,444,114 22,737.47 0 0 15,700 18,000 13,400
01/06/2026 15,600 0.1 (0.65%) 1,112,629 17,520.5 0 0 15,500 17,800 13,200
29/05/2026 15,600 0.1 (0.65%) 512,952 7,945.73 0 0 15,500 17,800 13,200
28/05/2026 15,500 -0.1 (-0.64%) 522,989 8,119.45 0 0 15,600 17,900 13,300
27/05/2026 15,600 0.2 (1.3%) 672,070 10,474.87 0 0 15,400 17,700 13,100
26/05/2026 15,500 0.1 (0.65%) 796,803 12,293.81 0 0 15,400 17,700 13,100
25/05/2026 15,500 0.2 (1.31%) 533,332 8,201.02 0 0 15,300 17,500 13,100
22/05/2026 15,300 0 (0%) 352,327 5,376.3 0 0 15,300 17,500 13,100
21/05/2026 15,300 0 (0%) 296,957 4,543.79 0 0 15,300 17,500 13,100
20/05/2026 15,300 0.1 (0.66%) 1,532,521 23,386.74 0 0 15,200 17,400 13,000
19/05/2026 15,200 0 (0%) 938,857 14,278.32 0 0 15,200 17,400 13,000
18/05/2026 15,300 0.1 (0.66%) 687,371 10,450.19 0 0 15,200 17,400 13,000
15/05/2026 15,200 0 (0%) 726,965 11,060.89 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 505,756 7,690.04 21,595 285.05 15,200 17,400 13,000
13/05/2026 15,200 0 (0%) 345,667 5,250.13 0 0 15,200 17,400 13,000
12/05/2026 15,200 0 (0%) 633,652 9,638.93 0 0 15,200 17,400 13,000
11/05/2026 15,200 0 (0%) 1,231,617 18,765.54 107,424 1,396.51 15,200 17,400 13,000
08/05/2026 15,200 -0.3 (-1.94%) 483,676 7,355.36 0 0 15,500 17,800 13,200
07/05/2026 15,300 0.4 (2.68%) 1,871,034 28,930.11 0 0 14,900 17,100 12,700
06/05/2026 15,000 0.1 (0.67%) 596,110 8,905.96 0 0 14,900 17,100 12,700
05/05/2026 14,900 0 (0%) 873,573 13,040.99 0 0 14,900 17,100 12,700
04/05/2026 15,000 0 (0%) 610,587 9,111.49 0 0 15,000 17,200 12,800
29/04/2026 14,900 0 (0%) 1,095,557 16,382.16 0 0 14,900 17,100 12,700
28/04/2026 15,000 0.2 (1.35%) 672,096 10,014.27 0 0 14,800 17,000 12,600

Dữ liệu lịch sử - BSC

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