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
18/09/2026 21,900 -0.9 (-3.95%) 10,475,900 231,923.17 47,000 998.75 22,800 24,350 21,250
17/09/2026 22,800 0.2 (0.88%) 9,239,200 209,172.98 0 0 22,600 24,150 21,050
16/09/2026 22,600 0.5 (2.26%) 8,017,800 179,271.49 48,000 988.8 22,100 23,600 20,600
15/09/2026 22,100 0.05 (0.23%) 6,877,300 151,934.6 530,000 11,738.44 22,050 23,550 20,550
14/09/2026 22,050 0 (0%) 5,907,500 130,314.96 48,000 986.4 22,050 23,550 20,550
11/09/2026 22,050 -0.35 (-1.56%) 8,653,100 191,675.28 0 0 22,400 23,950 20,850
10/09/2026 22,400 -0.05 (-0.22%) 3,925,600 88,002. 47,000 982.3 22,450 24,000 20,900
09/09/2026 22,450 0.15 (0.67%) 7,439,600 166,575.12 0 0 22,300 23,850 20,750
08/09/2026 22,300 0.05 (0.22%) 2,754,600 61,372.76 47,000 972.9 22,250 23,800 20,700
07/09/2026 22,250 0.05 (0.23%) 3,963,500 88,152.4 0 0 22,200 23,750 20,650
04/09/2026 22,200 0 (0%) 7,950,500 176,791.4 0 0 22,200 23,750 20,650
03/09/2026 22,200 -0.45 (-1.99%) 10,284,000 229,687.88 0 0 22,650 24,200 21,100
28/08/2026 22,650 0.05 (0.22%) 5,560,400 125,615.25 47,000 989.35 22,600 24,150 21,050
27/08/2026 22,600 0.35 (1.57%) 7,430,300 167,283.89 0 0 22,250 23,800 20,700
26/08/2026 22,250 0.05 (0.23%) 7,440,600 165,913.67 48,000 991.2 22,200 23,750 20,650
25/08/2026 22,200 -0.3 (-1.33%) 7,780,000 174,417.96 0 0 22,500 24,050 20,950
24/08/2026 22,500 -0.25 (-1.1%) 6,381,200 143,903.33 0 0 22,750 24,300 21,200
21/08/2026 22,750 0.8 (3.64%) 12,170,700 272,646.42 2,400,000 49,197.5 21,950 23,450 20,450
20/08/2026 21,950 0.15 (0.69%) 7,594,400 167,120.23 0 0 21,800 23,300 20,300
19/08/2026 21,800 0.15 (0.69%) 6,245,800 135,783.31 50,000 1,007.5 21,650 23,150 20,150
18/08/2026 21,650 -0.2 (-0.92%) 7,316,500 159,470.42 0 0 21,850 23,350 20,350
17/08/2026 21,850 -0.3 (-1.35%) 8,429,500 185,754.54 44,000 906.4 22,150 23,700 20,600
14/08/2026 22,150 -0.05 (-0.23%) 7,123,300 158,034.89 0 0 22,200 23,750 20,650
13/08/2026 22,200 -0.55 (-2.42%) 11,815,100 265,583.99 750,760 15,967.75 22,750 24,300 21,200
12/08/2026 22,750 0.1 (0.44%) 10,994,300 249,938 0 0 22,650 24,200 21,100
11/08/2026 22,650 0 (0%) 9,756,800 220,825.61 131,230 2,939.55 22,650 24,200 21,100
10/08/2026 22,650 0.25 (1.12%) 12,233,400 277,082.57 0 0 22,400 23,950 20,850
07/08/2026 22,400 0.25 (1.13%) 9,526,200 212,783.37 345,300 7,734.72 22,150 23,700 20,600
06/08/2026 22,150 -0.3 (-1.34%) 8,170,300 181,873.87 0 0 22,450 24,000 20,900
05/08/2026 22,450 0 (0%) 11,224,100 250,924.17 345,300 7,751.99 22,450 24,000 20,900
04/08/2026 22,450 -0.1 (-0.44%) 10,497,900 235,508.4 155,100 3,396.69 22,550 24,100 21,000
03/08/2026 22,550 0.65 (2.97%) 9,511,900 212,402.43 0 0 21,900 23,400 20,400
31/07/2026 21,900 -0.45 (-2.01%) 15,165,000 335,244.57 0 0 22,350 23,900 20,800
30/07/2026 22,350 0.05 (0.22%) 12,071,600 269,708.05 840,700 18,747.61 22,300 23,850 20,750
29/07/2026 22,300 -0.2 (-0.89%) 11,700,900 261,369.85 0 0 22,500 24,050 20,950
28/07/2026 22,500 0.2 (0.9%) 15,653,800 350,277.96 990,000 21,937.5 22,300 23,850 20,750
27/07/2026 22,300 -0.2 (-0.89%) 18,914,800 425,225.13 0 0 22,500 24,050 20,950
24/07/2026 22,500 0 (0%) 13,447,000 302,056.47 100,000 2,095 22,500 24,050 20,950
23/07/2026 22,500 0.1 (0.45%) 27,165,000 602,227.13 0 0 22,400 23,950 20,850
22/07/2026 22,400 -0.45 (-1.97%) 30,708,700 695,046.93 178,500 3,802.05 22,850 24,400 21,300
21/07/2026 22,850 0 (0%) 16,446,800 376,878.57 0 0 22,850 24,400 21,300
20/07/2026 22,850 -0.7 (-2.97%) 22,380,200 515,755.84 100,000 2,195 23,550 25,150 21,950
17/07/2026 23,550 -0.2 (-0.84%) 10,238,300 240,800.97 0 0 23,750 25,400 22,100
16/07/2026 23,750 0.65 (2.81%) 45,574,000 1,071,959.98 0 0 23,100 24,700 21,500
15/07/2026 23,100 0.25 (1.09%) 23,294,700 536,325.14 391,500 8,338.95 22,850 24,400 21,300
14/07/2026 22,850 0.4 (1.78%) 18,290,500 416,646.49 0 0 22,450 24,000 20,900
13/07/2026 22,450 -0.1 (-0.44%) 15,406,600 346,418.16 0 0 22,550 24,100 21,000
10/07/2026 22,550 -0.25 (-1.1%) 7,372,900 167,060.78 1,438,922 32,790.15 22,800 24,350 21,250
09/07/2026 22,800 0.1 (0.44%) 18,929,000 433,927.88 0 0 22,700 24,250 21,150
08/07/2026 22,700 0.1 (0.44%) 9,270,600 210,483.25 0 0 22,600 24,150 21,050
07/07/2026 22,600 0.4 (1.8%) 11,125,100 248,507.74 0 0 22,200 23,750 20,650
06/07/2026 22,200 -0.45 (-1.99%) 12,785,000 286,481.47 2,000,000 45,200 22,650 24,200 21,100
03/07/2026 22,650 0 (0%) 10,682,700 240,908.21 0 0 22,650 24,200 21,100
02/07/2026 22,650 0 (0%) 10,197,900 231,586.95 2,315,000 51,276.25 22,650 24,200 21,100
01/07/2026 22,650 0 (0%) 10,671,800 241,261.01 2,000,000 45,000 22,650 24,200 21,100
30/06/2026 22,650 -0.25 (-1.09%) 6,785,500 154,357.75 0 0 22,900 24,500 21,300
29/06/2026 22,900 0.3 (1.33%) 13,106,300 299,748.74 2,000,000 45,200 22,600 24,150 21,050
26/06/2026 22,600 0.2 (0.89%) 10,774,200 241,891.54 2,000,000 44,600 22,400 23,950 20,850
25/06/2026 22,400 -0.1 (-0.44%) 10,304,900 231,931.92 2,106,653 47,234.38 22,500 24,050 20,950
24/06/2026 22,500 0.15 (0.67%) 10,833,000 242,968.14 0 0 22,350 23,900 20,800
23/06/2026 22,350 0.35 (1.59%) 22,597,900 506,941.33 0 0 22,000 23,500 20,500
22/06/2026 22,000 -0.2 (-0.9%) 9,935,100 219,036.25 0 0 22,200 23,750 20,650
19/06/2026 22,200 -0.2 (-0.89%) 7,430,200 164,790.63 436,300 10,427.57 22,400 23,950 20,850
18/06/2026 22,400 0.4 (1.82%) 12,557,300 280,455.97 230,000 5,117.5 22,000 23,500 20,500
17/06/2026 22,000 -0.3 (-1.35%) 20,836,600 459,895.12 0 0 22,300 23,850 20,750
16/06/2026 22,300 -0.45 (-1.98%) 13,315,500 299,955.23 0 0 22,750 24,300 21,200
15/06/2026 22,750 -0.1 (-0.44%) 15,977,500 363,344.88 0 0 22,850 24,400 21,300
12/06/2026 26,500 0 (0%) 61,171,200 1,646,480.35 835,000 22,379.65 26,500 28,350 24,650
11/06/2026 26,500 0 (0%) 23,602,400 623,775.92 0 0 26,500 28,350 24,650
10/06/2026 26,500 0 (0%) 38,019,700 1,014,436.54 1,194,315 30,579.58 26,500 28,350 24,650
09/06/2026 26,500 1.25 (4.95%) 48,784,500 1,272,496.67 0 0 25,250 27,000 23,500
08/06/2026 25,250 -0.9 (-3.44%) 27,681,100 703,347.33 600,000 15,600 26,150 27,950 24,350
05/06/2026 26,150 -0.1 (-0.38%) 27,586,000 719,962.53 1,342,200 34,963.08 26,250 28,050 24,450
04/06/2026 26,250 0.25 (0.96%) 46,895,000 1,233,394.89 16,902,000 444,202.51 26,000 27,800 24,200
03/06/2026 26,000 0.9 (3.59%) 60,761,100 1,563,199.94 0 0 25,100 26,850 23,350
02/06/2026 25,100 0.2 (0.8%) 33,097,100 828,970.57 0 0 24,900 26,600 23,200
01/06/2026 24,900 0 (0%) 15,967,100 395,924.98 0 0 24,900 26,600 23,200
29/05/2026 24,900 0.25 (1.01%) 16,936,300 420,905.29 600,000 15,000 24,650 26,350 22,950
28/05/2026 24,650 -0.55 (-2.18%) 21,718,800 540,762.95 0 0 25,200 26,950 23,450
27/05/2026 25,200 0.4 (1.61%) 40,506,300 1,014,397.6 4,085,500 98,267.5 24,800 26,500 23,100
26/05/2026 24,800 1.25 (5.31%) 58,824,300 1,437,632.15 0 0 23,550 25,150 21,950
25/05/2026 23,550 0.7 (3.06%) 30,477,300 712,360.57 600,000 13,200 22,850 24,400 21,300
22/05/2026 22,850 0.05 (0.22%) 10,675,400 244,063.91 9,262,549 202,825.19 22,800 24,350 21,250
21/05/2026 22,800 0.15 (0.66%) 13,391,700 305,160.71 1,100,000 25,200 22,650 24,200 21,100
20/05/2026 22,650 -0.15 (-0.66%) 22,390,400 506,720.31 0 0 22,800 24,350 21,250
19/05/2026 22,800 -0.2 (-0.87%) 15,520,700 356,183.38 622,500 13,767.5 23,000 24,600 21,400
18/05/2026 23,000 -0.3 (-1.29%) 11,124,600 256,128.05 0 0 23,300 24,900 21,700
15/05/2026 23,300 0.5 (2.19%) 21,591,900 500,508.46 4,370,000 93,081 22,800 24,350 21,250
14/05/2026 22,800 0.3 (1.33%) 16,144,400 366,473.7 8,563,035 185,153.15 22,500 24,050 20,950
13/05/2026 22,500 -0.2 (-0.88%) 21,238,100 478,478.07 55,000 1,198.45 22,700 24,250 21,150
12/05/2026 22,700 -0.05 (-0.22%) 10,943,200 248,649.35 358,500 7,705.27 22,750 24,300 21,200
11/05/2026 22,750 -0.1 (-0.44%) 12,866,600 294,207.27 0 0 22,850 24,400 21,300
08/05/2026 22,850 -0.05 (-0.22%) 15,734,200 360,769.33 50,000 1,089.5 22,900 24,500 21,300
07/05/2026 22,900 -0.2 (-0.87%) 20,236,200 464,623.56 296,300 6,406.77 23,100 24,700 21,500
06/05/2026 23,100 0.5 (2.21%) 19,398,600 442,973.38 600,000 13,800 22,600 24,150 21,050
05/05/2026 22,600 -0.5 (-2.16%) 28,808,700 653,483.89 50,000 1,075.5 23,100 24,700 21,500
04/05/2026 23,100 -0.4 (-1.7%) 12,018,500 279,528.2 8,846,900 206,145.13 23,500 25,100 21,900
29/04/2026 23,500 0 (0%) 8,936,800 209,123.68 4,503,900 105,391.26 23,500 25,100 21,900
28/04/2026 23,500 0.1 (0.43%) 7,240,400 169,668.92 8,284,900 194,073.28 23,400 25,000 21,800
24/04/2026 23,400 -0.1 (-0.43%) 17,478,700 409,800.81 0 0 23,500 25,100 21,900
23/04/2026 23,500 -0.1 (-0.42%) 14,035,700 331,233.06 0 0 23,600 25,250 21,950
22/04/2026 23,600 -0.15 (-0.63%) 8,805,900 208,177.83 0 0 23,750 25,400 22,100
21/04/2026 23,750 -0.2 (-0.84%) 6,823,700 163,045.36 733,000 17,502.57 23,950 25,600 22,300
20/04/2026 23,950 0.2 (0.84%) 8,670,200 207,066.44 812,800 19,341.86 23,750 25,400 22,100
17/04/2026 23,750 0.1 (0.42%) 6,073,500 144,247.65 25,000 570 23,650 25,300 22,000
16/04/2026 23,650 -0.15 (-0.63%) 8,623,100 204,527.51 6,890,000 157,317 23,800 25,450 22,150
15/04/2026 23,800 -0.2 (-0.83%) 7,254,600 173,541.85 501,500 12,777.68 24,000 25,650 22,350
14/04/2026 24,000 0.25 (1.05%) 15,449,600 370,943.06 25,000 578.75 23,750 25,400 22,100
13/04/2026 23,750 -0.1 (-0.42%) 8,083,900 192,122.59 0 0 23,850 25,500 22,200
10/04/2026 23,850 0 (0%) 8,136,300 195,401.6 1,075,000 25,606.44 23,850 25,500 22,200
09/04/2026 23,850 -0.25 (-1.04%) 5,141,500 122,702.87 478,400 11,218.98 24,100 25,750 22,450
08/04/2026 24,100 0.9 (3.88%) 19,727,300 471,732.33 761,356 18,272.54 23,200 24,800 21,600
07/04/2026 23,200 -0.05 (-0.22%) 10,472,700 243,734.36 300,000 6,990 23,250 24,850 21,650
06/04/2026 23,250 -0.25 (-1.06%) 5,554,000 129,636.92 0 0 23,500 25,100 21,900
03/04/2026 23,500 -0.1 (-0.42%) 11,386,300 266,880.79 4,001,283 90,028.87 23,600 25,250 21,950
02/04/2026 23,600 -0.2 (-0.84%) 9,767,900 229,393.57 0 0 23,800 25,450 22,150
01/04/2026 23,800 0.25 (1.06%) 9,883,500 235,210.37 0 0 23,550 25,150 21,950
31/03/2026 23,550 -0.2 (-0.84%) 13,096,000 309,448.39 40,761 959.92 23,750 25,400 22,100
30/03/2026 23,750 -0.05 (-0.21%) 7,414,700 174,441.7 0 0 23,800 25,450 22,150
27/03/2026 23,800 0.2 (0.85%) 7,638,400 180,670.35 2,859,000 66,855.05 23,600 25,250 21,950
26/03/2026 23,600 -0.2 (-0.84%) 8,294,500 194,694.99 0 0 23,800 25,450 22,150
25/03/2026 23,800 0.7 (3.03%) 12,449,400 291,298.45 2,000,000 49,000 23,100 24,700 21,500
24/03/2026 23,100 0.6 (2.67%) 14,004,000 321,129.82 0 0 22,500 24,050 20,950
23/03/2026 22,500 -0.5 (-2.17%) 15,858,400 359,328.45 1,360,000 32,640 23,000 24,600 21,400
20/03/2026 23,000 -0.6 (-2.54%) 13,775,200 319,093.87 81,000 1,924.72 23,600 25,250 21,950

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh