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
24/09/2026 31,650 0.05 (0.16%) 1,645,100 51,864.65 0 0 31,600 33,800 29,400
23/09/2026 31,600 0 (0%) 1,389,500 43,732.52 0 0 31,600 33,800 29,400
22/09/2026 31,600 -0.4 (-1.25%) 1,945,300 61,520.16 0 0 32,000 34,200 29,800
21/09/2026 32,000 -0.05 (-0.16%) 909,300 29,038.08 0 0 32,050 34,250 29,850
18/09/2026 32,050 0 (0%) 1,627,700 52,062.75 21,000 672 32,050 34,250 29,850
17/09/2026 32,050 -0.05 (-0.16%) 1,268,700 40,639.08 3,147,000 100,560 32,100 34,300 29,900
16/09/2026 32,100 0 (0%) 1,020,700 32,636.23 0 0 32,100 34,300 29,900
15/09/2026 32,100 0.25 (0.78%) 1,536,800 49,108.39 635,000 20,320 31,850 34,050 29,650
14/09/2026 31,850 -0.2 (-0.62%) 1,406,000 44,862.96 0 0 32,050 34,250 29,850
11/09/2026 32,050 -0.15 (-0.47%) 1,287,500 41,240.15 0 0 32,200 34,450 29,950
10/09/2026 32,200 0.1 (0.31%) 1,125,900 36,074.52 0 0 32,100 34,300 29,900
09/09/2026 32,100 0 (0%) 1,359,800 43,562.39 0 0 32,100 34,300 29,900
08/09/2026 32,100 -0.1 (-0.31%) 1,131,800 36,201.19 0 0 32,200 34,450 29,950
07/09/2026 32,200 -0.35 (-1.08%) 1,955,000 63,235.27 0 0 32,550 34,800 30,300
04/09/2026 32,550 0.05 (0.15%) 2,279,000 74,244.06 0 0 32,500 34,750 30,250
03/09/2026 32,500 -0.1 (-0.31%) 2,288,600 74,394.87 0 0 32,600 34,850 30,350
28/08/2026 32,600 0.3 (0.93%) 3,428,700 110,613.47 0 0 32,300 34,550 30,050
27/08/2026 32,300 0 (0%) 2,466,400 79,277.67 0 0 32,300 34,550 30,050
26/08/2026 32,300 -0.3 (-0.92%) 1,490,600 48,082.46 1,157,600 36,911.92 32,600 34,850 30,350
25/08/2026 32,600 -0.1 (-0.31%) 3,407,500 111,693.03 0 0 32,700 34,950 30,450
24/08/2026 32,700 0.2 (0.62%) 2,715,700 88,701.99 1,367,600 42,490.38 32,500 34,750 30,250
21/08/2026 32,500 0.3 (0.93%) 3,908,600 126,455.89 2,000,000 65,000 32,200 34,450 29,950
20/08/2026 32,200 0.2 (0.63%) 1,436,100 45,908.3 300,000 9,652.5 32,000 34,200 29,800
19/08/2026 32,000 0.25 (0.79%) 1,393,400 44,162.42 2,000,000 65,000 31,750 33,950 29,550
18/08/2026 31,750 0 (0%) 1,373,900 43,495.29 1,500,000 48,555 31,750 33,950 29,550
17/08/2026 31,750 0.25 (0.79%) 4,091,300 130,660.23 2,000,000 65,000 31,500 33,700 29,300
14/08/2026 31,500 0.1 (0.32%) 1,752,700 55,015.28 1,500,000 48,750 31,400 33,550 29,250
13/08/2026 31,400 -0.05 (-0.16%) 1,627,100 51,130.54 500,000 15,600 31,450 33,650 29,250
12/08/2026 31,450 0.4 (1.29%) 2,296,800 72,011.57 0 0 31,050 33,200 28,900
11/08/2026 31,050 0.35 (1.14%) 2,497,500 77,089.59 500,000 15,600 30,700 32,800 28,600
10/08/2026 30,700 -0.4 (-1.29%) 1,654,900 51,114.18 0 0 31,100 33,250 28,950
07/08/2026 31,100 -0.1 (-0.32%) 1,713,800 53,178.23 0 0 31,200 33,350 29,050
06/08/2026 31,200 -0.3 (-0.95%) 1,860,200 57,979.59 1,060,000 32,830 31,500 33,700 29,300
05/08/2026 31,500 -0.05 (-0.16%) 2,026,600 63,682.44 0 0 31,550 33,750 29,350
04/08/2026 31,550 1 (3.27%) 3,628,900 112,743.52 1,133,900 35,060.22 30,550 32,650 28,450
03/08/2026 30,550 0.85 (2.86%) 3,451,800 104,365.79 3,080,000 90,860 29,700 31,750 27,650
31/07/2026 29,700 0.05 (0.17%) 914,300 27,048.96 1,195,000 35,103.75 29,650 31,700 27,600
30/07/2026 29,650 0.3 (1.02%) 2,402,300 71,097.95 560,000 16,128 29,350 31,400 27,300
29/07/2026 29,350 0.35 (1.21%) 774,100 22,410.84 0 0 29,000 31,000 27,000
28/07/2026 29,000 0.15 (0.52%) 1,352,100 38,784.44 2,190,000 62,611 28,850 30,850 26,850
27/07/2026 28,850 -0.05 (-0.17%) 2,784,200 79,798.7 0 0 28,900 30,900 26,900
24/07/2026 28,900 -0.1 (-0.34%) 1,055,200 30,545.16 175,000 5,040 29,000 31,000 27,000
23/07/2026 29,000 0 (0%) 1,112,900 32,223.58 0 0 29,000 31,000 27,000
22/07/2026 29,000 -0.4 (-1.36%) 1,546,500 44,986.99 0 0 29,400 31,450 27,350
21/07/2026 29,400 -0.15 (-0.51%) 1,915,600 56,436.18 0 0 29,550 31,600 27,500
20/07/2026 29,550 -0.2 (-0.67%) 1,731,000 50,985.68 0 0 29,750 31,800 27,700
17/07/2026 29,750 0.1 (0.34%) 644,900 19,078.09 0 0 29,650 31,700 27,600
16/07/2026 29,650 0.05 (0.17%) 684,400 20,215.73 0 0 29,600 31,650 27,550
15/07/2026 29,600 -0.2 (-0.67%) 721,300 21,359.64 800,000 24,000 29,800 31,850 27,750
14/07/2026 29,800 0 (0%) 1,096,300 32,603.72 2,140,000 63,587 29,800 31,850 27,750
13/07/2026 29,800 -0.25 (-0.83%) 881,500 26,185.47 800,000 24,000 30,050 32,150 27,950
10/07/2026 30,050 -0.05 (-0.17%) 1,131,800 33,821.43 540,000 16,254 30,100 32,200 28,000
09/07/2026 30,100 0.15 (0.5%) 1,159,900 34,629.47 0 0 29,950 32,000 27,900
08/07/2026 29,950 0.05 (0.17%) 791,100 23,620.99 0 0 29,900 31,950 27,850
07/07/2026 29,900 0.05 (0.17%) 559,300 16,692.23 0 0 29,850 31,900 27,800
06/07/2026 29,850 -0.15 (-0.5%) 695,000 20,752.65 0 0 30,000 32,100 27,900
03/07/2026 30,000 0.1 (0.33%) 513,400 15,317.38 0 0 29,900 31,950 27,850
02/07/2026 29,900 0.1 (0.34%) 512,100 15,290.16 0 0 29,800 31,850 27,750
01/07/2026 29,800 0.15 (0.51%) 777,600 23,086.83 0 0 29,650 31,700 27,600
30/06/2026 29,650 0.1 (0.34%) 862,900 25,417.03 0 0 29,550 31,600 27,500
29/06/2026 29,550 0 (0%) 782,700 23,060.8 540,000 16,173 29,550 31,600 27,500
26/06/2026 29,550 -0.3 (-1.01%) 1,410,600 41,689.49 321,000 9,517.65 29,850 31,900 27,800
25/06/2026 29,850 -0.2 (-0.67%) 2,021,800 60,307.02 540,000 16,200 30,050 32,150 27,950
24/06/2026 30,050 0.1 (0.33%) 806,800 24,080.51 200,000 6,360 29,950 32,000 27,900
23/06/2026 29,950 0.05 (0.17%) 2,151,400 64,457.14 579,000 17,787.9 29,900 31,950 27,850
22/06/2026 29,900 0.1 (0.34%) 1,969,900 58,697.9 1,400,000 41,160 29,800 31,850 27,750
19/06/2026 29,800 0.4 (1.36%) 1,894,100 56,037.6 1,779,000 52,567.9 29,400 31,450 27,350
18/06/2026 35,250 -0.05 (-0.14%) 4,676,400 165,089.12 2,000,000 70,400 35,300 37,750 32,850
17/06/2026 35,300 0.2 (0.57%) 2,810,400 98,619.84 2,000,000 70,400 35,100 37,550 32,650
16/06/2026 35,100 0.05 (0.14%) 1,901,000 66,653.31 0 0 35,050 37,500 32,600
15/06/2026 35,050 0 (0%) 2,172,800 76,228.78 0 0 35,050 37,500 32,600
12/06/2026 35,050 0.4 (1.15%) 3,207,700 111,831.43 0 0 34,650 37,050 32,250
11/06/2026 34,650 0 (0%) 1,772,800 61,446.09 0 0 34,650 37,050 32,250
10/06/2026 34,650 0 (0%) 1,785,900 61,653.77 0 0 34,650 37,050 32,250
09/06/2026 34,650 0.1 (0.29%) 1,579,000 54,457.84 0 0 34,550 36,950 32,150
08/06/2026 34,550 0 (0%) 1,541,900 52,990.68 1,297,000 44,746.5 34,550 36,950 32,150
05/06/2026 34,550 0 (0%) 1,298,300 44,777.18 0 0 34,550 36,950 32,150
04/06/2026 34,550 0.05 (0.14%) 1,511,600 52,058.5 1,297,000 44,746.5 34,500 36,900 32,100
03/06/2026 34,500 0 (0%) 1,564,600 53,814.03 865,000 30,015.5 34,500 36,900 32,100
02/06/2026 34,500 -0.2 (-0.58%) 1,189,000 41,053.18 90,000 3,105 34,700 37,100 32,300
01/06/2026 34,700 0 (0%) 715,900 24,793.28 865,000 30,015.5 34,700 37,100 32,300
29/05/2026 34,700 0.05 (0.14%) 880,800 30,508.69 0 0 34,650 37,050 32,250
28/05/2026 34,650 0 (0%) 975,800 33,698.22 0 0 34,650 37,050 32,250
27/05/2026 34,650 0.05 (0.14%) 1,291,500 44,612.25 100,000 3,220 34,600 37,000 32,200
26/05/2026 34,600 -0.1 (-0.29%) 1,011,400 35,003.25 101,300 3,494.85 34,700 37,100 32,300
25/05/2026 34,700 0.1 (0.29%) 1,005,000 34,739.32 1,100,000 35,420 34,600 37,000 32,200
22/05/2026 34,600 0.2 (0.58%) 1,529,200 52,421.26 205,000 7,052 34,400 36,800 32,000
21/05/2026 34,400 0.2 (0.58%) 900,500 30,749.66 0 0 34,200 36,550 31,850
20/05/2026 34,200 -0.5 (-1.44%) 2,032,300 69,337.23 0 0 34,700 37,100 32,300
19/05/2026 34,700 -0.1 (-0.29%) 2,145,600 74,500.95 0 0 34,800 37,200 32,400
18/05/2026 34,800 -0.5 (-1.42%) 1,572,800 54,745.34 0 0 35,300 37,750 32,850
15/05/2026 35,300 -0.3 (-0.84%) 1,393,700 49,057.91 0 0 35,600 38,050 33,150
14/05/2026 35,600 0.05 (0.14%) 1,457,300 51,919.02 0 0 35,550 38,000 33,100
13/05/2026 35,550 0.25 (0.71%) 3,239,100 114,910.45 0 0 35,300 37,750 32,850
12/05/2026 35,300 -0.15 (-0.42%) 950,400 33,546.83 0 0 35,450 37,900 33,000
11/05/2026 35,450 -0.15 (-0.42%) 823,700 29,114.04 0 0 35,600 38,050 33,150
08/05/2026 35,600 -0.2 (-0.56%) 1,691,100 59,949.93 0 0 35,800 38,300 33,300
07/05/2026 35,800 -0.35 (-0.97%) 1,519,800 54,780.63 0 0 36,150 38,650 33,650
06/05/2026 36,150 0.2 (0.56%) 1,227,700 44,085.88 0 0 35,950 38,450 33,450
05/05/2026 35,950 0.05 (0.14%) 1,036,300 37,205.2 0 0 35,900 38,400 33,400
04/05/2026 35,900 -0.15 (-0.42%) 1,274,400 45,869.42 0 0 36,050 38,550 33,550
29/04/2026 36,050 -0.2 (-0.55%) 1,107,900 39,940.05 0 0 36,250 38,750 33,750
28/04/2026 36,250 -0.45 (-1.23%) 1,108,400 40,404.91 0 0 36,700 39,250 34,150
24/04/2026 36,700 -0.25 (-0.68%) 2,054,800 75,680.65 0 0 36,950 39,500 34,400
23/04/2026 36,950 0.3 (0.82%) 3,175,600 116,514.01 0 0 36,650 39,200 34,100
22/04/2026 36,650 0 (0%) 1,389,600 50,866.81 0 0 36,650 39,200 34,100
21/04/2026 36,650 0.2 (0.55%) 3,897,100 143,012.33 0 0 36,450 39,000 33,900
20/04/2026 36,450 0.25 (0.69%) 2,540,500 92,175.68 0 0 36,200 38,700 33,700
17/04/2026 36,200 0 (0%) 3,525,100 128,360.79 0 0 36,200 38,700 33,700
16/04/2026 36,200 -0.1 (-0.28%) 2,367,500 85,831.35 0 0 36,300 38,800 33,800
15/04/2026 36,300 0.55 (1.54%) 4,159,400 150,451.68 0 0 35,750 38,250 33,250
14/04/2026 35,750 0.75 (2.14%) 2,890,300 102,110.27 1,000,000 33,000 35,000 37,450 32,550
13/04/2026 35,000 0.1 (0.29%) 1,792,300 62,491.13 0 0 34,900 37,300 32,500
10/04/2026 34,900 -0.35 (-0.99%) 2,619,100 91,669.29 0 0 35,250 37,700 32,800
09/04/2026 35,250 -0.2 (-0.56%) 1,552,600 54,558.85 0 0 35,450 37,900 33,000
08/04/2026 35,450 0.7 (2.01%) 2,538,400 89,442.01 0 0 34,750 37,150 32,350
07/04/2026 34,750 0 (0%) 1,087,200 37,670.1 0 0 34,750 37,150 32,350
06/04/2026 34,750 -0.2 (-0.57%) 1,539,500 53,502.61 50,000 1,700 34,950 37,350 32,550
03/04/2026 34,950 0 (0%) 1,973,900 68,917.08 0 0 34,950 37,350 32,550
02/04/2026 34,950 -0.1 (-0.29%) 871,000 30,383.68 0 0 35,050 37,500 32,600
01/04/2026 35,050 0.25 (0.72%) 2,019,800 70,663.91 400,000 13,600 34,800 37,200 32,400
31/03/2026 34,800 0.05 (0.14%) 1,114,000 38,674.98 325,000 11,050 34,750 37,150 32,350
30/03/2026 34,750 0.05 (0.14%) 2,480,200 85,759.64 700,000 23,800 34,700 37,100 32,300
27/03/2026 34,700 0.1 (0.29%) 1,757,900 60,723.34 0 0 34,600 37,000 32,200
26/03/2026 34,600 0.15 (0.44%) 1,457,300 49,874.28 0 0 34,450 36,850 32,050
25/03/2026 34,450 0.25 (0.73%) 2,284,000 78,246.31 0 0 34,200 36,550 31,850
24/03/2026 34,200 0.25 (0.74%) 3,350,600 114,056.37 0 0 33,950 36,300 31,600

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