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
27/07/2026 34,700 -1.3 (-3.61%) 3,561,000 126,473.39 0 0 36,000 38,500 33,500
24/07/2026 36,000 0 (0%) 2,968,900 107,485.4 0 0 36,000 38,500 33,500
23/07/2026 36,000 0.15 (0.42%) 5,714,100 203,691.36 0 0 35,850 38,350 33,350
22/07/2026 35,850 -0.95 (-2.58%) 6,012,800 218,043.06 0 0 36,800 39,350 34,250
21/07/2026 36,800 -0.2 (-0.54%) 3,459,200 128,286.87 0 0 37,000 39,550 34,450
20/07/2026 37,000 -1.8 (-4.64%) 5,507,500 207,786.6 0 0 38,800 41,500 36,100
17/07/2026 38,800 -0.05 (-0.13%) 1,911,700 74,330.76 0 0 38,850 41,550 36,150
16/07/2026 39,300 -0.2 (-0.51%) 4,480,000 175,201.11 0 0 39,500 42,250 36,750
15/07/2026 39,500 -0.75 (-1.86%) 2,688,800 106,956.57 0 0 40,250 43,050 37,450
14/07/2026 40,250 0.3 (0.75%) 2,737,300 109,344.93 0 0 39,950 42,700 37,200
13/07/2026 39,950 -1.05 (-2.56%) 6,051,000 243,004.78 0 0 41,000 43,850 38,150
10/07/2026 41,000 -0.25 (-0.61%) 2,282,200 93,938.33 1,458,677 61,209. 41,250 44,100 38,400
09/07/2026 41,250 -0.55 (-1.32%) 2,899,000 120,002.77 0 0 41,800 44,700 38,900
08/07/2026 41,800 0.15 (0.36%) 2,763,300 115,192.89 0 0 41,650 44,550 38,750
07/07/2026 41,650 0.3 (0.73%) 2,163,600 89,714.15 150,000 6,075 41,350 44,200 38,500
06/07/2026 41,350 -0.9 (-2.13%) 5,593,100 233,823.99 0 0 42,250 45,200 39,300
03/07/2026 42,250 -0.3 (-0.71%) 3,902,300 165,003.15 0 0 42,550 45,500 39,600
02/07/2026 42,550 -0.5 (-1.16%) 2,980,300 127,458.73 0 0 43,050 46,050 40,050
01/07/2026 43,050 0.65 (1.53%) 5,674,800 243,740.14 0 0 42,400 45,350 39,450
30/06/2026 42,400 0 (0%) 2,936,900 124,985.28 0 0 42,400 45,350 39,450
29/06/2026 42,400 0.7 (1.68%) 2,854,400 120,667.08 0 0 41,700 44,600 38,800
26/06/2026 41,700 -0.2 (-0.48%) 3,299,800 138,006.99 0 0 41,900 44,800 39,000
25/06/2026 41,900 -0.2 (-0.48%) 2,667,100 112,089.05 0 0 42,100 45,000 39,200
24/06/2026 42,100 -0.55 (-1.29%) 2,965,500 125,115.86 0 0 42,650 45,600 39,700
23/06/2026 42,650 0.2 (0.47%) 8,373,100 360,721.35 0 0 42,450 45,400 39,500
22/06/2026 42,450 0.65 (1.56%) 4,870,900 206,806.49 40,000 1,672 41,800 44,700 38,900
19/06/2026 41,800 -0.95 (-2.22%) 4,372,000 184,361.77 0 0 42,750 45,700 39,800
18/06/2026 42,750 -0.2 (-0.47%) 4,128,800 176,069.61 0 0 42,950 45,950 39,950
17/06/2026 42,950 1.05 (2.51%) 8,595,300 366,984.41 45,200 1,895.01 41,900 44,800 39,000
16/06/2026 41,900 0.3 (0.72%) 3,050,500 127,888.05 0 0 41,600 44,500 38,700
15/06/2026 41,600 0.55 (1.34%) 2,874,100 119,513.22 0 0 41,050 43,900 38,200
12/06/2026 41,050 -0.35 (-0.85%) 3,430,300 141,856.12 69,000 2,837.07 41,400 44,250 38,550
11/06/2026 41,400 -0.25 (-0.6%) 1,568,100 64,875.21 0 0 41,650 44,550 38,750
10/06/2026 41,650 0.5 (1.22%) 3,656,500 153,197.42 89,000 3,719.35 41,150 44,000 38,300
09/06/2026 41,150 0.15 (0.37%) 2,030,800 83,531.28 100,000 4,180 41,000 43,850 38,150
08/06/2026 41,000 -1 (-2.38%) 5,125,200 211,543.55 89,000 3,653.5 42,000 44,900 39,100
05/06/2026 42,000 -0.65 (-1.52%) 2,265,100 95,646 100,000 4,190 42,650 45,600 39,700
04/06/2026 42,650 0.75 (1.79%) 3,897,900 165,451.3 89,000 3,787.1 41,900 44,800 39,000
03/06/2026 41,900 0.2 (0.48%) 2,717,200 113,817.15 0 0 41,700 44,600 38,800
02/06/2026 41,700 -0.2 (-0.48%) 4,522,400 188,013.55 40,000 1,676 41,900 44,800 39,000
01/06/2026 41,900 -0.1 (-0.24%) 4,502,300 188,432.71 0 0 42,000 44,900 39,100
29/05/2026 42,000 -0.5 (-1.18%) 5,960,400 250,872.47 0 0 42,500 45,450 39,550
28/05/2026 42,500 -0.8 (-1.85%) 4,024,000 172,301.87 20,000 820 43,300 46,300 40,300
27/05/2026 43,300 -0.3 (-0.69%) 3,843,400 166,802.91 1,861,800 79,673.14 43,600 46,650 40,550
26/05/2026 43,600 0.6 (1.4%) 4,349,700 188,896.58 41,898 1,675.92 43,000 46,000 40,000
25/05/2026 43,000 0 (0%) 5,080,600 216,952.12 1,838,000 79,034 43,000 46,000 40,000
22/05/2026 43,000 -0.8 (-1.83%) 6,357,600 273,536.97 20,000 920 43,800 46,850 40,750
21/05/2026 43,800 -0.1 (-0.23%) 7,402,400 325,946.08 0 0 43,900 46,950 40,850
20/05/2026 43,900 -0.35 (-0.79%) 10,319,200 444,160.92 20,000 920 44,250 47,300 41,200
19/05/2026 44,250 -1.05 (-2.32%) 19,441,800 873,230.77 63,800 2,769.74 45,300 48,450 42,150
18/05/2026 45,300 2.35 (5.47%) 17,432,500 771,551.51 50,000 1,998.5 42,950 45,950 39,950
15/05/2026 42,950 -0.6 (-1.38%) 10,515,600 454,854.94 20,000 814 43,550 46,550 40,550
14/05/2026 43,550 0.75 (1.75%) 11,071,100 481,246.18 153,000 6,444.6 42,800 45,750 39,850
13/05/2026 42,800 1.05 (2.51%) 15,229,800 644,170.91 0 0 41,750 44,650 38,850
12/05/2026 41,750 0.25 (0.6%) 6,207,800 256,763.78 123,000 5,190.6 41,500 44,400 38,600
11/05/2026 41,500 -0.9 (-2.12%) 6,557,100 274,394.85 0 0 42,400 45,350 39,450
08/05/2026 42,400 1.55 (3.79%) 23,775,900 999,564.62 150,000 6,000 40,850 43,700 38,000
07/05/2026 40,850 -0.05 (-0.12%) 7,167,000 293,728.6 500,000 20,484.5 40,900 43,750 38,050
06/05/2026 40,900 0.35 (0.86%) 4,399,100 179,364.23 100,000 4,100 40,550 43,350 37,750
05/05/2026 40,550 -0.3 (-0.73%) 3,474,000 140,376.1 144,300 5,789.31 40,850 43,700 38,000
04/05/2026 40,850 0.75 (1.87%) 6,495,500 264,716.71 0 0 40,100 42,900 37,300
29/04/2026 40,100 -0.05 (-0.12%) 6,693,000 267,348.44 30,000 1,204.5 40,150 42,950 37,350
28/04/2026 40,150 -0.6 (-1.47%) 6,600,700 267,111.26 0 0 40,750 43,600 37,900
24/04/2026 40,750 -0.85 (-2.04%) 4,703,800 193,031.83 0 0 41,600 44,500 38,700
23/04/2026 41,600 1.35 (3.35%) 23,927,000 998,293.81 40,000 1,665 40,250 43,050 37,450
22/04/2026 40,250 -0.15 (-0.37%) 3,619,600 145,973.1 0 0 40,400 43,200 37,600
21/04/2026 40,400 -0.15 (-0.37%) 7,980,700 325,510.64 20,000 760 40,550 43,350 37,750
20/04/2026 40,550 0.25 (0.62%) 5,993,200 242,790.84 0 0 40,300 43,100 37,500
17/04/2026 40,300 0.1 (0.25%) 5,789,600 233,806.54 0 0 40,200 43,000 37,400
16/04/2026 40,200 -0.1 (-0.25%) 4,295,800 173,048.08 0 0 40,300 43,100 37,500
15/04/2026 40,300 -0.1 (-0.25%) 6,296,700 255,460.44 20,000 840 40,400 43,200 37,600
14/04/2026 40,400 0.05 (0.12%) 5,565,300 225,086.67 0 0 40,350 43,150 37,550
13/04/2026 40,350 -0.45 (-1.1%) 5,770,800 233,400.71 20,000 760 40,800 43,650 37,950
10/04/2026 40,800 0.2 (0.49%) 8,968,200 368,703.25 20,000 860 40,600 43,400 37,800
09/04/2026 40,600 -0.85 (-2.05%) 8,138,800 331,712.49 0 0 41,450 44,350 38,550
08/04/2026 41,450 2.05 (5.2%) 15,053,900 612,415.46 515,000 20,035 39,400 42,150 36,650
07/04/2026 39,400 0.05 (0.13%) 4,798,100 188,121.37 20,000 842 39,350 42,100 36,600
06/04/2026 39,350 0.3 (0.77%) 5,679,400 221,630.51 495,000 20,077.5 39,050 41,750 36,350
03/04/2026 39,050 -0.65 (-1.64%) 7,279,600 285,927.61 0 0 39,700 42,450 36,950
02/04/2026 39,700 -0.55 (-1.37%) 7,101,700 281,857.6 0 0 40,250 43,050 37,450
01/04/2026 40,250 0.85 (2.16%) 10,071,800 403,625.55 755,000 29,937.96 39,400 42,150 36,650
31/03/2026 39,400 -0.05 (-0.13%) 7,278,600 287,196.12 20,000 789 39,450 42,200 36,700
30/03/2026 39,450 -0.4 (-1.%) 6,075,800 238,182.44 465,000 18,181.5 39,850 42,600 37,100
27/03/2026 39,850 0.95 (2.44%) 8,196,600 323,032.09 0 0 38,900 41,600 36,200
26/03/2026 38,900 -0.6 (-1.52%) 6,156,000 240,743.41 465,000 18,181.5 39,500 42,250 36,750
25/03/2026 39,500 0.4 (1.02%) 8,722,100 342,750.98 47,000 1,837.7 39,100 41,800 36,400
24/03/2026 39,100 0.65 (1.69%) 6,990,400 272,364.13 0 0 38,450 41,100 35,800
23/03/2026 38,450 -1.3 (-3.27%) 10,634,100 411,411.35 0 0 39,750 42,500 37,000
20/03/2026 39,750 -0.9 (-2.21%) 10,147,300 407,534.16 67,000 2,881 40,650 43,450 37,850
19/03/2026 40,650 -0.65 (-1.57%) 6,392,700 259,896.73 0 0 41,300 44,150 38,450
18/03/2026 41,300 0.85 (2.1%) 14,609,300 611,359.25 60,000 2,580 40,450 43,250 37,650
17/03/2026 40,450 0.15 (0.37%) 6,922,000 282,088.66 335,100 13,878.44 40,300 43,100 37,500
16/03/2026 40,300 -0.35 (-0.86%) 5,174,500 209,194.39 50,000 2,014.55 40,650 43,450 37,850
13/03/2026 40,650 -0.1 (-0.25%) 7,923,500 320,896.01 200,000 8,400 40,750 43,600 37,900
12/03/2026 40,750 -0.95 (-2.28%) 6,452,900 264,799.17 200,000 8,216.8 41,700 44,600 38,800
11/03/2026 41,700 -0.1 (-0.24%) 6,154,500 257,029.78 0 0 41,800 44,700 38,900
10/03/2026 41,800 1.25 (3.08%) 14,055,500 582,863.9 121,700 5,275.7 40,550 43,350 37,750
09/03/2026 40,550 -3 (-6.89%) 6,134,800 248,878.7 0 0 43,550 46,550 40,550
06/03/2026 43,550 -0.85 (-1.91%) 5,423,100 239,141.79 67,000 3,015 44,400 47,500 41,300
05/03/2026 44,400 -1.2 (-2.63%) 6,063,200 274,326.31 0 0 45,600 48,750 42,450
04/03/2026 45,600 2.05 (4.71%) 10,734,400 477,261.34 60,000 2,760 43,550 46,550 40,550
03/03/2026 43,550 -1.65 (-3.65%) 15,198,300 674,939.61 0 0 45,200 48,350 42,050
02/03/2026 45,200 -2.7 (-5.64%) 11,738,000 544,692.28 0 0 47,900 51,200 44,550
27/02/2026 47,900 -0.55 (-1.14%) 6,519,700 312,958.79 0 0 48,450 51,800 45,100
26/02/2026 48,450 -0.05 (-0.1%) 4,690,300 225,900.16 68,000 3,298 48,500 51,800 45,150
25/02/2026 48,500 -0.25 (-0.51%) 8,375,400 410,803.01 88,700 4,621.27 48,750 52,100 45,350
24/02/2026 48,750 -0.35 (-0.71%) 5,739,400 279,422.79 68,900 3,382.99 49,100 52,500 45,700
23/02/2026 49,100 2.2 (4.69%) 7,557,400 367,603.05 80,100 4,013.01 46,900 50,100 43,650
13/02/2026 46,900 -0.65 (-1.37%) 6,762,700 318,388.06 93,400 4,441.17 47,550 50,800 44,250
12/02/2026 47,550 -0.95 (-1.96%) 4,806,600 228,991.85 187,800 9,577.8 48,500 51,800 45,150
11/02/2026 48,500 1.4 (2.97%) 8,738,800 416,930.12 44,500 2,238.35 47,100 50,300 43,850
10/02/2026 47,100 -3.5 (-6.92%) 22,973,600 1,098,113.16 108,000 5,464.8 50,600 54,100 47,100
09/02/2026 50,600 -0.8 (-1.56%) 3,595,300 183,062.8 0 0 51,400 54,900 47,850
06/02/2026 51,400 -0.1 (-0.19%) 9,885,700 508,177.07 209,000 10,733.4 51,500 55,100 47,900
05/02/2026 51,500 -1.5 (-2.83%) 9,817,200 512,479.17 24,500 1,298.5 53,000 56,700 49,300
04/02/2026 53,000 -1.1 (-2.03%) 9,645,300 514,403.05 108,000 6,048 54,100 57,800 50,400
03/02/2026 54,100 -0.9 (-1.64%) 11,573,700 638,622.26 80,000 4,400 55,000 58,800 51,200
02/02/2026 55,000 1.1 (2.04%) 11,934,200 640,804.96 138,000 7,590 53,900 57,600 50,200
30/01/2026 53,900 2 (3.85%) 13,696,100 732,872.95 154,500 8,188.5 51,900 55,500 48,300
29/01/2026 51,900 0 (0%) 7,082,200 366,366.9 0 0 51,900 55,500 48,300
28/01/2026 51,900 -0.7 (-1.33%) 17,897,800 960,190.78 0 0 52,600 56,200 48,950
27/01/2026 52,600 0.1 (0.19%) 12,478,800 640,089.76 134,500 7,263 52,500 56,100 48,850

Dữ liệu lịch sử - BSC

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