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
20/08/2026 16,800 0.05 (0.3%) 16,200 272.12 0 0 16,750 17,900 15,600
19/08/2026 16,750 -0.1 (-0.59%) 290,500 4,848.37 0 0 16,850 18,000 15,700
18/08/2026 16,850 -0.15 (-0.88%) 384,200 6,514.91 0 0 17,000 18,150 15,850
17/08/2026 17,000 -0.15 (-0.87%) 288,500 4,901.83 0 0 17,150 18,350 15,950
14/08/2026 17,150 -0.45 (-2.56%) 855,700 14,780.47 0 0 17,600 18,800 16,400
13/08/2026 17,600 -0.45 (-2.49%) 723,700 12,908.5 0 0 18,050 19,300 16,800
12/08/2026 18,050 0.45 (2.56%) 1,232,400 22,108.43 0 0 17,600 18,800 16,400
11/08/2026 17,600 0.05 (0.28%) 327,000 5,786.85 0 0 17,550 18,750 16,350
10/08/2026 17,550 0.2 (1.15%) 454,500 7,995.99 0 0 17,350 18,550 16,150
07/08/2026 17,350 0.05 (0.29%) 507,800 8,870.22 0 0 17,300 18,500 16,100
06/08/2026 17,300 -0.2 (-1.14%) 339,300 5,866.29 0 0 17,500 18,700 16,300
05/08/2026 17,500 0.1 (0.57%) 627,800 11,065.87 0 0 17,400 18,600 16,200
04/08/2026 17,400 0.05 (0.29%) 572,900 9,968.73 0 0 17,350 18,550 16,150
03/08/2026 17,350 0.3 (1.76%) 532,300 9,173.72 0 0 17,050 18,200 15,900
31/07/2026 17,050 -0.55 (-3.13%) 452,300 7,820.5 0 0 17,600 18,800 16,400
30/07/2026 17,600 0.65 (3.83%) 585,900 10,186.24 0 0 16,950 18,100 15,800
29/07/2026 16,950 0.1 (0.59%) 396,900 6,731.56 0 0 16,850 18,000 15,700
28/07/2026 16,850 0.7 (4.33%) 565,800 9,278.74 0 0 16,150 17,250 15,050
27/07/2026 16,150 -0.75 (-4.44%) 621,200 10,313.36 0 0 16,900 18,050 15,750
24/07/2026 16,900 -0.2 (-1.17%) 411,600 6,993.75 0 0 17,100 18,250 15,950
23/07/2026 17,100 -0.05 (-0.29%) 872,100 14,816.12 0 0 17,150 18,350 15,950
22/07/2026 17,150 -0.4 (-2.28%) 647,300 11,167.89 0 0 17,550 18,750 16,350
21/07/2026 17,550 0.4 (2.33%) 994,000 17,659.84 0 0 17,150 18,350 15,950
20/07/2026 17,150 -0.95 (-5.25%) 570,800 10,059.88 0 0 18,100 19,350 16,850
17/07/2026 18,100 -0.25 (-1.36%) 297,500 5,414.57 0 0 18,350 19,600 17,100
16/07/2026 18,350 0 (0%) 860,700 15,652.36 0 0 18,350 19,600 17,100
15/07/2026 18,350 -0.45 (-2.39%) 486,300 9,043.12 0 0 18,800 20,100 17,500
14/07/2026 18,800 -0.05 (-0.27%) 336,700 6,324.19 0 0 18,850 20,150 17,550
13/07/2026 18,850 -0.75 (-3.83%) 779,400 14,745.24 0 0 19,600 20,950 18,250
10/07/2026 19,600 -0.4 (-2%) 832,400 16,330.12 0 0 20,000 21,400 18,600
09/07/2026 20,000 0.25 (1.27%) 445,700 8,921.31 0 0 19,750 21,100 18,400
08/07/2026 19,750 -0.5 (-2.47%) 1,378,700 27,456. 0 0 20,250 21,650 18,850
07/07/2026 20,250 -0.15 (-0.74%) 387,200 7,860.25 0 0 20,400 21,800 19,000
06/07/2026 20,400 -0.55 (-2.63%) 832,700 17,171.91 0 0 20,950 22,400 19,500
03/07/2026 20,950 -0.55 (-2.56%) 740,300 15,665.17 0 0 21,500 23,000 20,000
02/07/2026 21,500 0.15 (0.7%) 679,800 14,634.66 0 0 21,350 22,800 19,900
01/07/2026 21,350 0.1 (0.47%) 449,800 9,584.32 0 0 21,250 22,700 19,800
30/06/2026 21,250 -0.35 (-1.62%) 1,005,800 21,503.4 0 0 21,600 23,100 20,100
29/06/2026 21,600 -0.35 (-1.59%) 559,600 12,231.66 0 0 21,950 23,450 20,450
26/06/2026 21,950 -0.5 (-2.23%) 353,800 7,837.49 0 0 22,450 24,000 20,900
25/06/2026 22,450 0.75 (3.46%) 1,428,000 32,262.22 0 0 21,700 23,200 20,200
24/06/2026 21,700 0.7 (3.33%) 514,300 10,953.72 0 0 21,000 22,450 19,550
23/06/2026 21,000 -0.5 (-2.33%) 337,200 7,216.9 0 0 21,500 23,000 20,000
22/06/2026 21,500 0.05 (0.23%) 300,600 6,421.95 0 0 21,450 22,950 19,950
19/06/2026 21,450 -0.35 (-1.61%) 432,500 9,334.94 0 0 21,800 23,300 20,300
18/06/2026 21,800 -0.1 (-0.46%) 558,100 12,226.26 0 0 21,900 23,400 20,400
17/06/2026 21,900 1.1 (5.29%) 1,243,100 26,823.58 0 0 20,800 22,250 19,350
16/06/2026 20,800 0.05 (0.24%) 291,400 6,042.25 0 0 20,750 22,200 19,300
15/06/2026 20,750 0.35 (1.72%) 336,100 6,942.35 0 0 20,400 21,800 19,000
12/06/2026 20,400 -0.2 (-0.97%) 379,500 7,824.11 0 0 20,600 22,000 19,200
11/06/2026 20,600 -0.05 (-0.24%) 312,400 6,396.45 0 0 20,650 22,050 19,250
10/06/2026 20,650 0.3 (1.47%) 245,000 5,031.16 0 0 20,350 21,750 18,950
09/06/2026 20,350 0.05 (0.25%) 616,900 12,502.04 0 0 20,300 21,700 18,900
08/06/2026 20,300 -0.7 (-3.33%) 557,600 11,408.15 0 0 21,000 22,450 19,550
05/06/2026 21,000 -0.2 (-0.94%) 322,700 6,800.77 0 0 21,200 22,650 19,750
04/06/2026 21,200 -0.1 (-0.47%) 183,000 3,887.59 0 0 21,300 22,750 19,850
03/06/2026 21,300 0.2 (0.95%) 320,800 6,766.81 0 0 21,100 22,550 19,650
02/06/2026 21,100 -0.5 (-2.31%) 562,400 11,988.46 0 0 21,600 23,100 20,100
01/06/2026 21,600 -0.1 (-0.46%) 368,200 7,953.14 0 0 21,700 23,200 20,200
29/05/2026 21,700 -0.35 (-1.59%) 455,400 9,957.7 0 0 22,050 23,550 20,550
28/05/2026 22,050 -0.05 (-0.23%) 328,800 7,298.26 0 0 22,100 23,600 20,600
27/05/2026 22,100 -0.1 (-0.45%) 294,400 6,501.9 0 0 22,200 23,750 20,650
26/05/2026 22,200 0.1 (0.45%) 279,300 6,185.55 0 0 22,100 23,600 20,600
25/05/2026 22,100 -0.25 (-1.12%) 249,800 5,554.16 0 0 22,350 23,900 20,800
22/05/2026 22,350 -0.15 (-0.67%) 394,000 8,763.34 0 0 22,500 24,050 20,950
21/05/2026 22,500 0.2 (0.9%) 289,600 6,475.16 0 0 22,300 23,850 20,750
20/05/2026 22,300 -0.25 (-1.11%) 661,900 14,686.29 0 0 22,550 24,100 21,000
19/05/2026 22,550 -0.15 (-0.66%) 460,900 10,438.01 0 0 22,700 24,250 21,150
18/05/2026 22,700 -0.1 (-0.44%) 411,700 9,358.64 0 0 22,800 24,350 21,250
15/05/2026 22,800 -0.1 (-0.44%) 379,900 8,671.56 0 0 22,900 24,500 21,300
14/05/2026 22,900 0.1 (0.44%) 303,200 6,977.46 0 0 22,800 24,350 21,250
13/05/2026 22,800 -0.15 (-0.65%) 535,800 12,251.57 0 0 22,950 24,550 21,350
12/05/2026 22,950 -0.3 (-1.29%) 499,400 11,494.17 0 0 23,250 24,850 21,650
11/05/2026 23,250 -0.05 (-0.21%) 426,300 9,922.39 0 0 23,300 24,900 21,700
08/05/2026 23,300 -0.35 (-1.48%) 408,500 9,551.15 0 0 23,650 25,300 22,000
07/05/2026 23,650 -0.2 (-0.84%) 471,100 11,200.19 0 0 23,850 25,500 22,200
06/05/2026 23,850 0.4 (1.71%) 356,400 8,410.52 0 0 23,450 25,050 21,850
05/05/2026 23,450 -0.5 (-2.09%) 432,500 10,172.61 0 0 23,950 25,600 22,300
04/05/2026 23,950 0.05 (0.21%) 218,200 5,249.56 0 0 23,900 25,550 22,250
29/04/2026 23,900 -0.4 (-1.65%) 720,100 17,204.82 0 0 24,300 26,000 22,600
28/04/2026 24,300 0 (0%) 413,000 10,059.37 0 0 24,300 26,000 22,600
24/04/2026 24,300 0.15 (0.62%) 789,900 19,366.42 0 0 24,150 25,800 22,500
23/04/2026 24,150 -0.75 (-3.01%) 1,105,500 26,893.75 0 0 24,900 26,600 23,200
22/04/2026 24,900 -0.05 (-0.2%) 515,400 12,772.06 0 0 24,950 26,650 23,250
21/04/2026 24,950 -0.45 (-1.77%) 588,800 14,801.11 0 0 25,400 27,150 23,650
20/04/2026 25,400 0.4 (1.6%) 1,550,100 39,198.15 0 0 25,000 26,750 23,250
17/04/2026 25,000 0.25 (1.01%) 1,111,600 27,762.11 0 0 24,750 26,450 23,050
16/04/2026 24,750 0.3 (1.23%) 877,100 21,498.92 0 0 24,450 26,150 22,750
15/04/2026 24,450 -0.45 (-1.81%) 636,400 15,712.46 0 0 24,900 26,600 23,200
14/04/2026 24,900 0.55 (2.26%) 761,900 18,763.7 0 0 24,350 26,050 22,650
13/04/2026 24,350 -0.55 (-2.21%) 633,200 15,508.71 0 0 24,900 26,600 23,200
10/04/2026 24,900 -0.1 (-0.4%) 638,500 16,008.79 0 0 25,000 26,750 23,250
09/04/2026 25,000 0.35 (1.42%) 1,688,200 41,893.47 0 0 24,650 26,350 22,950
08/04/2026 24,650 0.95 (4.01%) 1,540,700 37,488.73 0 0 23,700 25,350 22,050
07/04/2026 23,700 0.9 (3.95%) 736,500 17,226.38 0 0 22,800 24,350 21,250
06/04/2026 22,800 -0.8 (-3.39%) 662,100 15,320.11 0 0 23,600 25,250 21,950
03/04/2026 23,600 -0.15 (-0.63%) 469,800 11,146.51 0 0 23,750 25,400 22,100
02/04/2026 23,750 -0.1 (-0.42%) 708,100 16,802.2 0 0 23,850 25,500 22,200
01/04/2026 23,850 0.3 (1.27%) 873,700 20,916.89 0 0 23,550 25,150 21,950
31/03/2026 23,550 0.1 (0.43%) 968,100 23,012.71 0 0 23,450 25,050 21,850
30/03/2026 23,450 0 (0%) 845,800 19,619.79 0 0 23,450 25,050 21,850
27/03/2026 23,450 0.7 (3.08%) 813,600 18,992.6 0 0 22,750 24,300 21,200
26/03/2026 22,750 -0.35 (-1.52%) 612,600 14,031.62 0 0 23,100 24,700 21,500
25/03/2026 23,100 1 (4.52%) 1,193,100 27,196.08 0 0 22,100 23,600 20,600
24/03/2026 22,100 0.65 (3.03%) 716,400 15,814.36 0 0 21,450 22,950 19,950
23/03/2026 21,450 -1.6 (-6.94%) 1,982,400 43,123.44 0 0 23,050 24,650 21,450
20/03/2026 23,050 -0.25 (-1.07%) 674,800 15,670.02 0 0 23,300 24,900 21,700
19/03/2026 23,300 -0.35 (-1.48%) 894,100 20,835.04 0 0 23,650 25,300 22,000
18/03/2026 23,650 -0.45 (-1.87%) 664,700 15,810.61 0 0 24,100 25,750 22,450
17/03/2026 24,100 -0.05 (-0.21%) 1,057,600 25,379.53 0 0 24,150 25,800 22,500
16/03/2026 24,150 0.15 (0.63%) 652,200 15,655.79 0 0 24,000 25,650 22,350
13/03/2026 24,000 -0.1 (-0.41%) 1,189,800 28,436.32 0 0 24,100 25,750 22,450
12/03/2026 24,100 0.2 (0.84%) 1,314,600 31,585.14 0 0 23,900 25,550 22,250
11/03/2026 23,900 1.55 (6.94%) 1,298,700 30,339.69 0 0 22,350 23,900 20,800
10/03/2026 22,350 -0.6 (-2.61%) 2,281,400 51,644.35 0 0 22,950 24,550 21,350
09/03/2026 22,950 -1.7 (-6.9%) 1,056,300 24,275.77 0 0 24,650 26,350 22,950
06/03/2026 24,650 -0.9 (-3.52%) 1,811,700 45,239.89 0 0 25,550 27,300 23,800
05/03/2026 25,550 -0.65 (-2.48%) 1,592,500 41,361.72 0 0 26,200 28,000 24,400
04/03/2026 26,200 0.15 (0.58%) 1,929,300 50,156.45 0 0 26,050 27,850 24,250
03/03/2026 26,050 -0.95 (-3.52%) 1,888,400 49,943.32 0 0 27,000 28,850 25,150
02/03/2026 27,000 -0.05 (-0.18%) 4,394,700 116,833.91 0 0 27,050 28,900 25,200
27/02/2026 27,050 -0.7 (-2.52%) 1,946,900 53,063.68 0 0 27,750 29,650 25,850
26/02/2026 27,750 -0.35 (-1.25%) 1,610,300 44,973.45 0 0 28,100 30,050 26,150
25/02/2026 28,100 0.85 (3.12%) 3,200,600 88,748.45 0 0 27,250 29,150 25,350
24/02/2026 27,250 0.2 (0.74%) 1,509,800 41,237.84 0 0 27,050 28,900 25,200
23/02/2026 27,050 0.55 (2.08%) 1,223,700 33,195.3 0 0 26,500 28,350 24,650

Dữ liệu lịch sử - BSC

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