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
25/08/2026 26,700 -0.7 (-2.55%) 10,594,600 284,501.8 200,000 5,348.6 27,400 29,300 25,500
24/08/2026 27,400 0.55 (2.05%) 14,135,900 386,902.96 135,000 3,691.44 26,850 28,700 25,000
21/08/2026 26,850 -0.15 (-0.56%) 8,854,800 238,500.44 0 0 27,000 28,850 25,150
20/08/2026 27,000 0.3 (1.12%) 8,275,400 221,248.65 0 0 26,700 28,550 24,850
19/08/2026 26,700 -0.5 (-1.84%) 7,311,800 196,465.33 0 0 27,200 29,100 25,300
18/08/2026 27,200 1.2 (4.62%) 20,592,500 559,706.21 0 0 26,000 27,800 24,200
17/08/2026 26,000 0.65 (2.56%) 7,170,500 183,676.89 0 0 25,350 27,100 23,600
14/08/2026 25,350 -1.15 (-4.34%) 9,790,200 253,286.49 0 0 26,500 28,350 24,650
13/08/2026 26,500 0 (0%) 9,703,200 259,272.52 0 0 26,500 28,350 24,650
12/08/2026 26,500 0.45 (1.73%) 7,412,500 195,415.51 0 0 26,050 27,850 24,250
11/08/2026 26,050 -0.55 (-2.07%) 8,476,500 223,618.93 0 0 26,600 28,450 24,750
10/08/2026 26,900 0.7 (2.67%) 13,079,300 350,697.09 0 0 26,200 28,000 24,400
07/08/2026 26,200 1.15 (4.59%) 19,092,500 500,050.24 0 0 25,050 26,800 23,300
06/08/2026 25,050 -0.1 (-0.4%) 4,798,200 121,395.96 0 0 25,150 26,900 23,400
05/08/2026 25,150 0.15 (0.6%) 10,599,600 261,307.11 0 0 25,000 26,750 23,250
04/08/2026 25,000 -0.5 (-1.96%) 5,822,800 145,883.89 65,000 1,771.25 25,500 27,250 23,750
03/08/2026 25,500 0.15 (0.59%) 5,597,800 142,156.05 0 0 25,350 27,100 23,600
31/07/2026 25,350 -0.35 (-1.36%) 11,087,800 286,470.8 0 0 25,700 27,450 23,950
30/07/2026 25,700 0.9 (3.63%) 7,278,800 184,935.45 0 0 24,800 26,500 23,100
29/07/2026 24,800 0.55 (2.27%) 7,133,400 176,547.6 0 0 24,250 25,900 22,600
28/07/2026 24,250 0.55 (2.32%) 7,215,200 174,288.1 0 0 23,700 25,350 22,050
27/07/2026 23,700 -0.3 (-1.25%) 8,546,000 204,827.16 0 0 24,000 25,650 22,350
24/07/2026 24,000 0.65 (2.78%) 10,125,300 245,093.9 0 0 23,350 24,950 21,750
23/07/2026 23,350 0.35 (1.52%) 5,798,100 135,199.25 0 0 23,000 24,600 21,400
22/07/2026 23,000 -0.05 (-0.22%) 7,633,900 176,122.38 0 0 23,050 24,650 21,450
21/07/2026 23,050 -1.6 (-6.49%) 14,600,800 343,661.11 0 0 24,650 26,350 22,950
20/07/2026 24,650 -0.25 (-1.%) 8,075,400 202,356.4 0 0 24,900 26,600 23,200
17/07/2026 24,900 -1.1 (-4.23%) 7,346,100 184,533.11 0 0 26,000 27,800 24,200
16/07/2026 26,000 -0.3 (-1.14%) 9,466,800 241,206.46 0 0 26,300 28,100 24,500
15/07/2026 26,300 -0.9 (-3.31%) 9,268,800 245,395.32 0 0 27,200 29,100 25,300
14/07/2026 27,200 1.45 (5.63%) 18,606,700 499,488.93 0 0 25,750 27,550 23,950
13/07/2026 25,750 0.25 (0.98%) 8,511,100 221,154.31 0 0 25,500 27,250 23,750
10/07/2026 25,500 -0.85 (-3.23%) 7,831,100 202,304.38 0 0 26,350 28,150 24,550
09/07/2026 26,350 1.25 (4.98%) 21,213,500 554,904.37 20,000 500 25,100 26,850 23,350
08/07/2026 25,100 0.85 (3.51%) 12,717,700 320,060.27 0 0 24,250 25,900 22,600
07/07/2026 24,250 0.75 (3.19%) 6,980,100 166,313.66 0 0 23,500 25,100 21,900
06/07/2026 23,500 -1.2 (-4.86%) 10,575,100 254,342.08 20,000 520 24,700 26,400 23,000
03/07/2026 24,700 -0.2 (-0.8%) 4,937,400 122,894.98 0 0 24,900 26,600 23,200
02/07/2026 24,900 -0.55 (-2.16%) 5,272,300 132,069.46 70,000 1,820 25,450 27,200 23,700
01/07/2026 25,450 1.3 (5.38%) 11,720,300 296,135.86 0 0 24,150 25,800 22,500
30/06/2026 24,150 -0.25 (-1.02%) 6,224,100 151,180.4 0 0 24,400 26,100 22,700
29/06/2026 24,400 0.15 (0.62%) 9,405,400 229,773.58 0 0 24,250 25,900 22,600
26/06/2026 24,250 -0.35 (-1.42%) 5,812,700 142,326.77 0 0 24,600 26,300 22,900
25/06/2026 24,600 -0.95 (-3.72%) 8,790,200 217,938.28 0 0 25,550 27,300 23,800
24/06/2026 25,550 0.45 (1.79%) 13,355,000 333,290.29 0 0 25,100 26,850 23,350
23/06/2026 25,100 -1.3 (-4.92%) 15,250,800 391,029.16 0 0 26,400 28,200 24,600
22/06/2026 26,400 0.35 (1.34%) 6,723,800 178,275.61 0 0 26,050 27,850 24,250
19/06/2026 26,050 -0.35 (-1.33%) 7,749,900 203,166.54 112,400 3,164.06 26,400 28,200 24,600
18/06/2026 26,400 0.05 (0.19%) 7,942,500 210,981.36 0 0 26,350 28,150 24,550
17/06/2026 26,350 -0.45 (-1.68%) 8,234,600 218,223.63 0 0 26,800 28,650 24,950
16/06/2026 26,800 0.3 (1.13%) 6,795,300 180,319.92 0 0 26,500 28,350 24,650
15/06/2026 26,500 -1.6 (-5.69%) 14,670,800 392,000.88 100,000 3,000 28,100 30,050 26,150
12/06/2026 28,100 0.05 (0.18%) 6,629,500 186,601.84 176,000 4,933.61 28,050 30,000 26,100
11/06/2026 28,050 0.1 (0.36%) 4,474,400 126,720.65 115,000 3,211.61 27,950 29,900 26,000
10/06/2026 27,950 -0.1 (-0.36%) 4,454,200 124,932.82 202,000 5,554.95 28,050 30,000 26,100
09/06/2026 28,050 -0.55 (-1.92%) 5,079,800 143,570.07 115,000 3,220 28,600 30,600 26,600
08/06/2026 28,600 0.1 (0.35%) 7,422,600 212,752.45 145,000 4,016.5 28,500 30,450 26,550
05/06/2026 28,500 -0.4 (-1.38%) 6,092,200 175,019.88 20,000 606 28,900 30,900 26,900
04/06/2026 28,900 1.05 (3.77%) 7,152,700 206,531.9 245,000 7,013.25 27,850 29,750 25,950
03/06/2026 27,850 0.15 (0.54%) 4,898,600 137,096.96 0 0 27,700 29,600 25,800
02/06/2026 27,700 -0.9 (-3.15%) 10,549,500 298,813.34 0 0 28,600 30,600 26,600
01/06/2026 28,600 -1.15 (-3.87%) 9,001,700 261,840.69 0 0 29,750 31,800 27,700
29/05/2026 29,750 1.25 (4.39%) 14,394,100 417,759.61 0 0 28,500 30,450 26,550
28/05/2026 28,500 0.25 (0.88%) 14,151,400 403,726.86 0 0 28,250 30,200 26,300
27/05/2026 28,250 -0.25 (-0.88%) 7,027,500 200,548.84 0 0 28,500 30,450 26,550
26/05/2026 28,500 0.3 (1.06%) 7,751,100 221,911.15 0 0 28,200 30,150 26,250
25/05/2026 28,200 -1.5 (-5.05%) 15,121,000 429,229.91 0 0 29,700 31,750 27,650
22/05/2026 29,700 -1 (-3.26%) 12,254,000 369,995.67 0 0 30,700 32,800 28,600
21/05/2026 30,700 -1.1 (-3.46%) 8,311,400 255,757.83 0 0 31,800 34,000 29,600
20/05/2026 31,800 0.65 (2.09%) 27,302,800 832,243.15 0 0 31,150 33,300 29,000
19/05/2026 31,150 -2.3 (-6.88%) 31,727,500 1,012,032.98 0 0 33,450 35,750 31,150
18/05/2026 33,450 1.7 (5.35%) 20,890,200 689,281.62 0 0 31,750 33,950 29,550
15/05/2026 31,750 1.5 (4.96%) 19,692,700 608,924.8 500,000 15,479 30,250 32,350 28,150
14/05/2026 30,250 0.05 (0.17%) 15,952,800 484,996.92 0 0 30,200 32,300 28,100
13/05/2026 30,200 1.1 (3.78%) 31,372,300 951,170.24 0 0 29,100 31,100 27,100
12/05/2026 29,100 1.35 (4.86%) 27,100,600 774,183.49 0 0 27,750 29,650 25,850
11/05/2026 27,750 1.8 (6.94%) 27,083,100 737,149.62 0 0 25,950 27,750 24,150
08/05/2026 25,950 0.45 (1.76%) 10,019,900 260,489.42 0 0 25,500 27,250 23,750
07/05/2026 25,500 -1.2 (-4.49%) 15,910,000 411,246.33 0 0 26,700 28,550 24,850
06/05/2026 26,700 -0.05 (-0.19%) 19,346,900 521,956.31 0 0 26,750 28,600 24,900
05/05/2026 26,750 1.5 (5.94%) 24,544,300 643,872.67 200,000 5,000 25,250 27,000 23,500
04/05/2026 25,250 1.65 (6.99%) 8,112,800 204,401.08 0 0 23,600 25,250 21,950
29/04/2026 23,600 0.2 (0.85%) 9,691,400 227,764.93 0 0 23,400 25,000 21,800
28/04/2026 23,400 -1.6 (-6.4%) 20,263,700 482,385.85 0 0 25,000 26,750 23,250
24/04/2026 25,000 0 (0%) 7,701,000 194,262.94 59,900 1,570.55 25,000 26,750 23,250
23/04/2026 25,000 -0.95 (-3.66%) 16,826,400 424,979.92 0 0 25,950 27,750 24,150
22/04/2026 25,950 -0.15 (-0.57%) 5,460,700 142,756.33 59,900 1,587.35 26,100 27,900 24,300
21/04/2026 26,100 -0.05 (-0.19%) 9,310,600 244,378.43 0 0 26,150 27,950 24,350
20/04/2026 26,150 -0.55 (-2.06%) 7,862,400 207,062.25 159,900 4,167.5 26,700 28,550 24,850
17/04/2026 26,700 0.9 (3.49%) 10,425,100 274,680.01 0 0 25,800 27,600 24,000
16/04/2026 25,800 -0.35 (-1.34%) 9,596,200 250,213.24 104,200 2,777.99 26,150 27,950 24,350
15/04/2026 26,150 -0.15 (-0.57%) 11,319,000 297,468.25 0 0 26,300 28,100 24,500
14/04/2026 26,300 -1.05 (-3.84%) 16,976,800 453,206.97 104,200 2,822.92 27,350 29,250 25,450
13/04/2026 27,350 0.6 (2.24%) 13,428,700 367,371.72 0 0 26,750 28,600 24,900
10/04/2026 26,750 1.75 (7.%) 20,100,100 528,070.39 62,200 1,576.77 25,000 26,750 23,250
09/04/2026 25,000 -0.7 (-2.72%) 8,885,200 224,985.64 0 0 25,700 27,450 23,950
08/04/2026 25,700 0.55 (2.19%) 14,571,200 370,860.91 62,200 1,582.99 25,150 26,900 23,400
07/04/2026 25,150 0.05 (0.2%) 10,889,200 274,808.01 0 0 25,100 26,850 23,350
06/04/2026 25,100 -1.25 (-4.74%) 9,927,300 253,989.55 62,200 1,663.85 26,350 28,150 24,550
03/04/2026 26,350 0.45 (1.74%) 9,858,500 262,460.93 0 0 25,900 27,700 24,100
02/04/2026 25,900 -0.4 (-1.52%) 16,030,200 416,544.5 62,200 1,610.98 26,300 28,100 24,500
01/04/2026 26,300 -1.35 (-4.88%) 23,335,900 629,450.41 0 0 27,650 29,550 25,750
31/03/2026 27,650 -1.5 (-5.15%) 20,456,600 578,175.71 0 0 29,150 31,150 27,150
30/03/2026 29,150 1.55 (5.62%) 19,698,000 566,642.47 0 0 27,600 29,500 25,700
27/03/2026 27,600 0.35 (1.28%) 10,857,200 297,527.61 0 0 27,250 29,150 25,350
26/03/2026 27,250 -0.25 (-0.91%) 9,550,900 257,875.68 0 0 27,500 29,400 25,600
25/03/2026 27,500 1.1 (4.17%) 16,946,200 468,968.11 0 0 26,400 28,200 24,600
24/03/2026 26,400 0.3 (1.15%) 20,130,400 526,980.51 0 0 26,100 27,900 24,300
23/03/2026 26,100 -1.95 (-6.95%) 25,169,500 695,144.24 0 0 28,050 30,000 26,100
20/03/2026 28,050 -1.25 (-4.27%) 34,027,800 951,322.44 0 0 29,300 31,350 27,250
19/03/2026 29,300 -1.35 (-4.4%) 16,049,500 488,645.93 0 0 30,650 32,750 28,550
18/03/2026 30,650 0.15 (0.49%) 37,080,100 1,130,067.44 0 0 30,500 32,600 28,400
17/03/2026 30,500 -2.25 (-6.87%) 16,522,700 513,546.33 400,000 12,200 32,750 35,000 30,500
16/03/2026 32,750 -2.45 (-6.96%) 18,025,800 593,771.72 0 0 35,200 37,650 32,750
13/03/2026 35,200 -2.6 (-6.88%) 35,612,800 1,297,556.74 0 0 37,800 40,400 35,200
12/03/2026 37,800 1.65 (4.56%) 17,242,000 643,871.05 0 0 36,150 38,650 33,650
11/03/2026 36,150 2.35 (6.95%) 19,019,300 653,456.54 0 0 33,800 36,150 31,450
10/03/2026 33,800 -2.3 (-6.37%) 31,752,600 1,127,191.5 0 0 36,100 38,600 33,600
09/03/2026 36,100 -0.95 (-2.56%) 35,545,500 1,364,522.31 60,000 2,340 37,050 39,600 34,500
06/03/2026 37,050 1.45 (4.07%) 21,561,100 797,464.84 0 0 35,600 38,050 33,150
05/03/2026 35,600 -2.25 (-5.94%) 27,388,400 1,010,669.11 0 0 37,850 40,450 35,250
04/03/2026 37,850 2.2 (6.17%) 27,427,500 989,519.68 0 0 35,650 38,100 33,200
03/03/2026 35,650 2.3 (6.9%) 49,024,000 1,711,077.58 0 0 33,350 35,650 31,050
02/03/2026 33,350 2.15 (6.89%) 4,097,400 136,648.29 0 0 31,200 33,350 29,050
27/02/2026 31,200 1.2 (4%) 18,188,800 567,092.82 0 0 30,000 32,100 27,900
26/02/2026 30,000 0.65 (2.21%) 23,273,900 683,584.91 0 0 29,350 31,400 27,300
25/02/2026 29,350 1.35 (4.82%) 26,335,100 767,172.2 0 0 28,000 29,950 26,050

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh