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
10/09/2026 132,900 0 (0%) 0 0 0 0 132,900 152,800 113,000
09/09/2026 132,900 0 (0%) 3 0.41 0 0 132,900 152,800 113,000
08/09/2026 132,900 0 (0%) 0 0 0 0 132,900 152,800 113,000
07/09/2026 132,900 0 (0%) 11 1.47 0 0 132,900 152,800 113,000
04/09/2026 132,900 0 (0%) 106 14.09 0 0 132,900 152,800 113,000
03/09/2026 133,000 0.1 (0.08%) 354 47.05 0 0 132,900 152,800 113,000
28/08/2026 132,000 -10 (-7.04%) 1,322 175.71 0 0 142,000 163,300 120,700
27/08/2026 142,000 2 (1.43%) 128 17.97 0 0 140,000 161,000 119,000
26/08/2026 140,000 0 (0%) 2 0.27 0 0 140,000 161,000 119,000
25/08/2026 140,000 0 (0%) 27 3.52 0 0 140,000 161,000 119,000
24/08/2026 140,000 -14.9 (-9.62%) 563 78.63 0 0 154,900 178,100 131,700
21/08/2026 154,900 0 (0%) 17 2.26 0 0 154,900 178,100 131,700
20/08/2026 154,900 0 (0%) 1 0.15 0 0 154,900 178,100 131,700
19/08/2026 154,900 0 (0%) 2 0.26 0 0 154,900 178,100 131,700
18/08/2026 154,900 0 (0%) 51 7.35 0 0 154,900 178,100 131,700
17/08/2026 154,900 0 (0%) 18 2.37 0 0 154,900 178,100 131,700
14/08/2026 154,900 0 (0%) 0 0 0 0 154,900 178,100 131,700
13/08/2026 154,900 0 (0%) 26 3.98 0 0 154,900 178,100 131,700
12/08/2026 154,900 0 (0%) 9 1.39 0 0 154,900 178,100 131,700
11/08/2026 154,900 0 (0%) 75 11.2 0 0 154,900 178,100 131,700
10/08/2026 154,900 0 (0%) 60 9.05 0 0 154,900 178,100 131,700
07/08/2026 154,900 -2 (-1.27%) 190 29.27 0 0 156,900 180,400 133,400
06/08/2026 156,900 8.9 (6.01%) 130 20.15 0 0 148,000 170,200 125,800
05/08/2026 148,000 -3 (-1.99%) 607 89.3 0 0 151,000 173,600 128,400
04/08/2026 151,000 19 (14.39%) 150 21.68 0 0 132,000 151,800 112,200
03/08/2026 132,000 -18.3 (-12.18%) 210 27.88 0 0 150,300 172,800 127,800
31/07/2026 150,300 0 (0%) 0 0 0 0 150,300 172,800 127,800
30/07/2026 149,900 2.7 (1.83%) 1,912 287.33 0 0 147,200 169,200 125,200
29/07/2026 144,300 0 (0%) 204 30.61 0 0 144,300 165,900 122,700
28/07/2026 144,500 13.5 (10.31%) 225 32.2 0 0 131,000 150,600 111,400
27/07/2026 131,000 0 (0%) 5 0.74 0 0 131,000 150,600 111,400
24/07/2026 131,000 -0.8 (-0.61%) 126 16.59 0 0 131,800 151,500 112,100
23/07/2026 127,500 -11.1 (-8.01%) 220 29.13 0 0 138,600 159,300 117,900
22/07/2026 146,000 18.9 (14.87%) 703 97.39 0 0 127,100 146,100 108,100
21/07/2026 127,100 0 (0%) 1 0.13 0 0 127,100 146,100 108,100
20/07/2026 125,000 -20 (-13.79%) 405 51.51 0 0 145,000 166,700 123,300
17/07/2026 145,000 0 (0%) 58 8.41 0 0 145,000 166,700 123,300
16/07/2026 145,000 -1.5 (-1.02%) 100 14.5 0 0 146,500 168,400 124,600
15/07/2026 137,000 -6.3 (-4.4%) 214 31.48 0 0 143,300 164,700 121,900
14/07/2026 141,500 0 (0%) 717 102.71 0 0 141,500 162,700 120,300
13/07/2026 140,000 -16 (-10.26%) 908 128.46 0 0 156,000 179,400 132,600
10/07/2026 156,000 19.1 (13.95%) 107 16.69 0 0 136,900 157,400 116,400
09/07/2026 136,800 -10.4 (-7.07%) 1,224 167.82 0 0 147,200 169,200 125,200
08/07/2026 147,200 0 (0%) 0 0 0 0 147,200 169,200 125,200
07/07/2026 147,200 0 (0%) 15 2.25 0 0 147,200 169,200 125,200
06/07/2026 149,000 0 (0%) 1,108 163.7 0 0 149,000 171,300 126,700
03/07/2026 153,000 12.3 (8.74%) 510 75.91 0 0 140,700 161,800 119,600
02/07/2026 137,900 -24.2 (-14.93%) 3,992 562.35 0 0 162,100 186,400 137,800
01/07/2026 160,500 -0.7 (-0.43%) 1,793 290.69 0 0 161,200 185,300 137,100
30/06/2026 160,500 -28.2 (-14.94%) 2,501 404.53 0 0 188,700 217,000 160,400
29/06/2026 188,500 -33.2 (-14.98%) 3,320 626.42 0 0 221,700 254,900 188,500
26/06/2026 221,700 0 (0%) 0 0 0 0 221,700 254,900 188,500
25/06/2026 235,000 15 (6.82%) 300 66.5 0 0 220,000 253,000 187,000
24/06/2026 216,000 20.9 (10.71%) 211 46.46 0 0 195,100 224,300 165,900
23/06/2026 192,000 0 (0%) 2,805 547.38 0 0 192,000 220,800 163,200
22/06/2026 192,000 0.9 (0.47%) 700 134.4 0 0 191,100 219,700 162,500
19/06/2026 191,900 0 (0%) 3,300 630.61 0 0 191,900 220,600 163,200
18/06/2026 192,000 0 (0%) 11,486 2,204.55 0 0 192,000 220,800 163,200
17/06/2026 190,100 -7.7 (-3.89%) 703 134.96 0 0 197,800 227,400 168,200
16/06/2026 197,800 0 (0%) 0 0 0 0 197,800 227,400 168,200
15/06/2026 197,800 -1.8 (-0.9%) 300 59.34 0 0 199,600 229,500 169,700
12/06/2026 197,800 0 (0%) 1,100 219.56 0 0 197,800 227,400 168,200
11/06/2026 197,800 0 (0%) 300 59.34 0 0 197,800 227,400 168,200
10/06/2026 200,000 0 (0%) 1,400 276.9 0 0 200,000 230,000 170,000
09/06/2026 200,000 -10.8 (-5.12%) 9,501 1,900.2 0 0 210,800 242,400 179,200
08/06/2026 209,000 -4.9 (-2.29%) 2,007 423.4 0 0 213,900 245,900 181,900
05/06/2026 209,000 -6.9 (-3.2%) 2,500 534.8 0 0 215,900 248,200 183,600
04/06/2026 215,900 -38 (-14.97%) 9,207 1,988.03 0 0 253,900 291,900 215,900
03/06/2026 253,900 0 (0%) 1 0.24 0 0 253,900 291,900 215,900
02/06/2026 253,900 19.9 (8.5%) 107 27 0 0 234,000 269,100 198,900
01/06/2026 235,000 24.2 (11.48%) 700 163.78 0 0 210,800 242,400 179,200
29/05/2026 210,000 0.3 (0.14%) 923 195. 0 0 209,700 241,100 178,300
28/05/2026 209,700 27.3 (14.97%) 500 104.85 165,000 25,591.5 182,400 209,700 155,100
27/05/2026 177,600 -30.9 (-14.82%) 48,400 8,827.79 0 0 208,500 239,700 177,300
26/05/2026 199,500 -35.2 (-15.%) 20,700 4,315.83 0 0 234,700 269,900 199,500
25/05/2026 234,700 0 (0%) 10 2.04 0 0 234,700 269,900 199,500
22/05/2026 234,700 0 (0%) 1 0.23 0 0 234,700 269,900 199,500
21/05/2026 234,700 0.1 (0.04%) 804 188.66 0 0 234,600 269,700 199,500
20/05/2026 233,100 0.2 (0.09%) 2,501 586.7 0 0 232,900 267,800 198,000
19/05/2026 233,000 -7.6 (-3.16%) 2,300 535.66 0 0 240,600 276,600 204,600
18/05/2026 240,000 -24 (-9.09%) 900 216.5 0 0 264,000 303,600 224,400
15/05/2026 264,000 23.3 (9.68%) 102 26.93 0 0 240,700 276,800 204,600
14/05/2026 240,000 9.2 (3.99%) 3,610 869.16 0 0 230,800 265,400 196,200
13/05/2026 230,800 0 (0%) 4 1.03 0 0 230,800 265,400 196,200
12/05/2026 230,000 -40 (-14.81%) 405 93.49 0 0 270,000 310,500 229,500
11/05/2026 270,000 0 (0%) 0 0 0 0 270,000 310,500 229,500
08/05/2026 270,000 0 (0%) 0 0 0 0 270,000 310,500 229,500
07/05/2026 270,000 0 (0%) 8 2.16 0 0 270,000 310,500 229,500
06/05/2026 270,000 -11.5 (-4.09%) 2,506 676.69 0 0 281,500 323,700 239,300
05/05/2026 280,000 0 (0%) 3,291 925.5 0 0 280,000 322,000 238,000
04/05/2026 280,000 0.3 (0.11%) 125 34.75 0 0 279,700 321,600 237,800
29/04/2026 285,000 29.5 (11.55%) 1,100 307.7 0 0 255,500 293,800 217,200
28/04/2026 261,000 0 (0%) 296 75.39 0 0 261,000 300,100 221,900
24/04/2026 261,000 0 (0%) 0 0 0 0 261,000 300,100 221,900
23/04/2026 261,000 -23.7 (-8.32%) 101 26.39 0 0 284,700 327,400 242,000
22/04/2026 285,000 4.8 (1.71%) 16,796 4,780.02 0 0 280,200 322,200 238,200
21/04/2026 285,000 5 (1.79%) 600 168.37 0 0 280,000 322,000 238,000
20/04/2026 280,000 -2.6 (-0.92%) 10,621 2,973.97 0 0 282,600 324,900 240,300
17/04/2026 262,000 6 (2.34%) 413 116.5 0 0 256,000 294,400 217,600
16/04/2026 256,000 -5 (-1.92%) 132 33.84 0 0 261,000 300,100 221,900
15/04/2026 261,000 -9.8 (-3.62%) 112 29.23 0 0 270,800 311,400 230,200
14/04/2026 270,900 6 (2.27%) 229 61.88 0 0 264,900 304,600 225,200
13/04/2026 270,000 11.3 (4.37%) 1,306 345.9 0 0 258,700 297,500 219,900
10/04/2026 260,000 -15.1 (-5.49%) 718 185.77 0 0 275,100 316,300 233,900
09/04/2026 276,000 0 (0%) 4,850 1,334.08 0 0 276,000 317,400 234,600
08/04/2026 276,000 1.8 (0.66%) 105 28.97 0 0 274,200 315,300 233,100
07/04/2026 276,000 14.2 (5.42%) 1,606 440.32 0 0 261,800 301,000 222,600
06/04/2026 266,000 10.9 (4.27%) 1,926 503.96 0 0 255,100 293,300 216,900
03/04/2026 250,200 -2.2 (-0.87%) 1,158 293.46 0 0 252,400 290,200 214,600
02/04/2026 252,800 32.9 (14.96%) 1,761 444.27 0 0 219,900 252,800 187,000
01/04/2026 204,000 -1.1 (-0.54%) 230 50.86 0 0 205,100 235,800 174,400
31/03/2026 205,500 0 (0%) 501 102.72 0 0 205,500 236,300 174,700
30/03/2026 205,500 0 (0%) 10 1.78 0 0 205,500 236,300 174,700
27/03/2026 205,500 0 (0%) 6 1.2 0 0 205,500 236,300 174,700
26/03/2026 205,500 0 (0%) 0 0 0 0 205,500 236,300 174,700
25/03/2026 205,500 5 (2.49%) 110 22.56 0 0 200,500 230,500 170,500
24/03/2026 202,000 0.9 (0.45%) 400 80.2 0 0 201,100 231,200 171,000
23/03/2026 202,000 1.9 (0.95%) 200 40.21 0 0 200,100 230,100 170,100
20/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
19/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
18/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
17/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
16/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
13/03/2026 200,100 0 (0%) 10 2. 0 0 200,100 230,100 170,100
12/03/2026 200,100 0 (0%) 9 1.8 0 0 200,100 230,100 170,100
11/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
10/03/2026 200,100 0 (0%) 10 2. 0 0 200,100 230,100 170,100

Dữ liệu lịch sử - BSC

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