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
09/11/2026 20,500 0.15 (0.74%) 8,106,500 165,247.64 2,194,300 41,581.99 20,350 21,750 18,950
06/11/2026 20,350 -0.2 (-0.97%) 7,535,400 153,283.38 1,750,800 35,638.3 20,550 21,950 19,150
05/11/2026 20,550 0.05 (0.24%) 6,518,000 134,244.7 2,948,100 57,582.85 20,500 21,900 19,100
04/11/2026 20,500 0.25 (1.23%) 11,819,700 240,522.42 1,951,000 39,317.16 20,250 21,650 18,850
03/11/2026 20,250 -0.05 (-0.25%) 7,178,500 145,356.33 3,380,700 68,458.19 20,300 21,700 18,900
02/11/2026 20,300 -0.7 (-3.33%) 17,542,800 356,294.58 0 0 21,000 22,450 19,550
30/10/2026 21,000 -0.3 (-1.41%) 8,084,100 169,700.29 141,900 2,978.76 21,300 22,750 19,850
29/10/2026 21,300 -0.05 (-0.23%) 6,732,700 142,789.71 988,900 20,973.58 21,350 22,800 19,900
28/10/2026 21,350 0.05 (0.23%) 10,699,200 227,273.51 4,000,000 85,296 21,300 22,750 19,850
27/10/2026 21,300 0 (0%) 8,398,900 177,604.82 9,988,800 209,906.2 21,300 22,750 19,850
26/10/2026 21,300 0 (0%) 8,842,300 186,706.93 790,700 16,694.64 21,300 22,750 19,850
23/10/2026 21,300 0.8 (3.9%) 40,992,200 846,786.9 11,328,378 229,818.9 20,500 21,900 19,100
22/10/2026 20,500 0.1 (0.49%) 5,526,600 112,764.39 741,700 15,131.42 20,400 21,800 19,000
21/10/2026 20,400 0.15 (0.74%) 8,202,000 167,316.22 494,500 10,094.72 20,250 21,650 18,850
20/10/2026 20,250 0 (0%) 5,075,700 102,870.79 5,000,000 101,250 20,250 21,650 18,850
19/10/2026 20,250 -0.35 (-1.7%) 7,276,900 148,601.14 10,000,000 219,000 20,600 22,000 19,200
16/10/2026 20,600 0 (0%) 5,160,300 106,488.26 482,500 9,951.56 20,600 22,000 19,200
15/10/2026 20,600 0.15 (0.73%) 5,927,200 121,825.47 0 0 20,450 21,850 19,050
14/10/2026 20,450 0 (0%) 4,923,500 100,733.58 2,000,000 40,916 20,450 21,850 19,050
13/10/2026 20,450 0 (0%) 4,269,200 86,890.44 1,000,000 20,353 20,450 21,850 19,050
12/10/2026 20,450 0.3 (1.49%) 7,969,100 162,164.31 1,000,000 20,349 20,150 21,550 18,750
09/10/2026 20,150 -0.2 (-0.98%) 11,569,900 234,763.88 1,630,000 32,261 20,350 21,750 18,950
08/10/2026 20,350 -0.3 (-1.45%) 7,349,800 150,272.44 850,000 17,371.45 20,650 22,050 19,250
07/10/2026 20,650 0.05 (0.24%) 9,378,200 192,851.2 600,000 12,338.4 20,600 22,000 19,200
06/10/2026 20,600 -0.4 (-1.9%) 12,839,800 264,909.47 1,200,000 24,758.4 21,000 22,450 19,550
05/10/2026 21,000 -0.1 (-0.47%) 5,149,200 108,432.52 927,200 19,524.98 21,100 22,550 19,650
02/10/2026 21,100 0 (0%) 6,545,100 138,303.46 0 0 21,100 22,550 19,650
01/10/2026 21,100 0 (0%) 3,419,400 72,302.17 135,600 2,712 21,100 22,550 19,650
30/09/2026 21,100 0.05 (0.24%) 5,938,000 126,078.96 0 0 21,050 22,500 19,600
29/09/2026 21,050 -0.05 (-0.24%) 7,059,700 149,104.39 111,586 2,343.31 21,100 22,550 19,650
28/09/2026 21,100 -0.3 (-1.4%) 8,042,100 170,309.94 50,000 997.5 21,400 22,850 19,950
25/09/2026 21,400 0 (0%) 6,080,700 130,014.3 0 0 21,400 22,850 19,950
24/09/2026 21,400 -0.4 (-1.83%) 8,843,500 190,341.02 49,000 994.7 21,800 23,300 20,300
23/09/2026 21,800 -0.2 (-0.91%) 11,013,700 241,427.91 0 0 22,000 23,500 20,500
22/09/2026 22,000 -0.4 (-1.79%) 7,237,000 159,869.53 48,000 1,000.8 22,400 23,950 20,850
21/09/2026 22,400 0.5 (2.28%) 9,212,300 204,660.29 0 0 21,900 23,400 20,400
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh