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
24/08/2026 13,300 0.7 (5.56%) 20,655,659 269,441.98 0 0 12,600 13,800 11,400
21/08/2026 12,600 1 (8.62%) 10,623,670 129,884.15 0 0 11,600 12,700 10,500
20/08/2026 11,600 -0.1 (-0.85%) 2,208,272 25,784.25 0 0 11,700 12,800 10,600
19/08/2026 11,700 -0.2 (-1.68%) 4,425,667 51,849.86 0 0 11,900 13,000 10,800
18/08/2026 11,900 -0.2 (-1.65%) 3,385,423 40,659.62 0 0 12,100 13,300 10,900
17/08/2026 12,100 0.1 (0.83%) 5,767,220 69,780.62 0 0 12,000 13,200 10,800
14/08/2026 12,000 0.1 (0.84%) 7,607,485 91,535.23 0 0 11,900 13,000 10,800
13/08/2026 11,900 -0.4 (-3.25%) 6,058,135 73,598.46 0 0 12,300 13,500 11,100
12/08/2026 12,300 0.1 (0.82%) 3,676,190 44,913.35 0 0 12,200 13,400 11,000
11/08/2026 12,200 0 (0%) 5,329,387 65,486. 0 0 12,200 13,400 11,000
10/08/2026 12,200 0.5 (4.27%) 6,793,811 82,545.8 0 0 11,700 12,800 10,600
07/08/2026 11,700 -0.1 (-0.85%) 4,163,385 49,208.23 0 0 11,800 12,900 10,700
06/08/2026 11,800 -0.2 (-1.67%) 3,011,371 35,736.69 0 0 12,000 13,200 10,800
05/08/2026 12,000 0 (0%) 8,193,957 99,858.35 0 0 12,000 13,200 10,800
04/08/2026 12,000 0 (0%) 4,479,460 53,777.73 0 0 12,000 13,200 10,800
03/08/2026 12,000 0.6 (5.26%) 8,178,509 97,392.51 0 0 11,400 12,500 10,300
31/07/2026 11,400 -0.3 (-2.56%) 4,528,622 52,596.56 25,000 265 11,700 12,800 10,600
30/07/2026 11,700 0.5 (4.46%) 8,377,158 96,946.62 0 0 11,200 12,300 10,100
29/07/2026 11,200 0.1 (0.9%) 2,810,197 31,363.98 26,500 294.15 11,100 12,200 10,000
28/07/2026 11,100 0.3 (2.78%) 8,705,597 96,307.77 0 0 10,800 11,800 9,800
27/07/2026 10,800 -0.8 (-6.9%) 7,761,770 87,184.87 0 0 11,600 12,700 10,500
24/07/2026 11,600 -0.3 (-2.52%) 4,094,935 48,936.78 0 0 11,900 13,000 10,800
23/07/2026 11,900 0 (0%) 9,364,008 110,264.33 0 0 11,900 13,000 10,800
22/07/2026 11,900 0 (0%) 8,056,607 96,946.03 0 0 11,900 13,000 10,800
21/07/2026 11,900 0 (0%) 4,775,697 57,550.22 0 0 11,900 13,000 10,800
20/07/2026 11,900 -1.2 (-9.16%) 8,994,581 111,048. 0 0 13,100 14,400 11,800
17/07/2026 13,100 -0.6 (-4.38%) 3,054,372 40,825.35 0 0 13,700 15,000 12,400
16/07/2026 13,700 -0.1 (-0.72%) 6,641,829 89,971.7 0 0 13,800 15,100 12,500
15/07/2026 13,800 -0.5 (-3.5%) 3,007,385 41,944.29 0 0 14,300 15,700 12,900
14/07/2026 14,300 0.3 (2.14%) 4,612,466 64,991.28 0 0 14,000 15,400 12,600
13/07/2026 14,000 0 (0%) 5,530,763 77,362.03 0 0 14,000 15,400 12,600
10/07/2026 14,000 -0.1 (-0.71%) 3,176,601 44,912.96 0 0 14,100 15,500 12,700
09/07/2026 14,100 -0.4 (-2.76%) 2,780,576 39,595.78 0 0 14,500 15,900 13,100
08/07/2026 14,500 0.5 (3.57%) 6,820,651 97,660.32 0 0 14,000 15,400 12,600
07/07/2026 14,000 0.1 (0.72%) 3,254,545 45,363.89 0 0 13,900 15,200 12,600
06/07/2026 13,900 -0.5 (-3.47%) 6,295,459 88,970.49 0 0 14,400 15,800 13,000
03/07/2026 14,400 -0.3 (-2.04%) 6,184,137 89,520.61 0 0 14,700 16,100 13,300
02/07/2026 14,700 -0.2 (-1.34%) 3,450,571 51,160.52 0 0 14,900 16,300 13,500
01/07/2026 14,900 0.2 (1.36%) 3,629,746 53,844.45 0 0 14,700 16,100 13,300
30/06/2026 14,700 -0.2 (-1.34%) 3,113,134 46,090.77 0 0 14,900 16,300 13,500
29/06/2026 14,900 0.2 (1.36%) 2,744,772 40,491.99 0 0 14,700 16,100 13,300
26/06/2026 14,700 0 (0%) 2,547,783 37,434.99 0 0 14,700 16,100 13,300
25/06/2026 14,700 -0.1 (-0.68%) 3,791,407 55,885.48 0 0 14,800 16,200 13,400
24/06/2026 14,800 -0.1 (-0.67%) 4,262,140 63,549.89 0 0 14,900 16,300 13,500
23/06/2026 14,900 -0.5 (-3.25%) 9,043,401 136,837.86 0 0 15,400 16,900 13,900
22/06/2026 15,400 -0.2 (-1.28%) 4,164,388 64,292.92 0 0 15,600 17,100 14,100
19/06/2026 15,600 0 (0%) 9,019,167 141,811.89 0 0 15,600 17,100 14,100
18/06/2026 15,600 -0.1 (-0.64%) 3,857,629 60,313.83 0 0 15,700 17,200 14,200
17/06/2026 15,700 0.1 (0.64%) 7,176,125 113,654.06 40,000 600 15,600 17,100 14,100
16/06/2026 15,600 0.3 (1.96%) 6,959,676 108,032.95 0 0 15,300 16,800 13,800
15/06/2026 15,300 0.2 (1.32%) 3,692,318 56,534.04 90,000 1,350 15,100 16,600 13,600
12/06/2026 15,100 0 (0%) 2,843,916 43,174.34 0 0 15,100 16,600 13,600
11/06/2026 15,100 -0.2 (-1.31%) 2,175,134 32,901.7 100,000 1,480 15,300 16,800 13,800
10/06/2026 15,300 0.5 (3.38%) 6,720,532 103,191.39 0 0 14,800 16,200 13,400
09/06/2026 14,800 0.2 (1.37%) 2,967,736 43,951.35 50,000 730 14,600 16,000 13,200
08/06/2026 15,300 -0.2 (-1.29%) 8,426,741 129,359.64 0 0 15,500 17,000 14,000
05/06/2026 15,500 -0.4 (-2.52%) 5,975,339 93,993.33 0 0 15,900 17,400 14,400
04/06/2026 15,900 -0.3 (-1.85%) 4,131,583 66,082.17 120,000 1,998 16,200 17,800 14,600
03/06/2026 16,200 0.2 (1.25%) 3,276,995 52,736.15 0 0 16,000 17,600 14,400
02/06/2026 16,000 -0.6 (-3.61%) 9,125,496 146,887.9 120,000 1,998 16,600 18,200 15,000
01/06/2026 16,600 0.6 (3.75%) 8,703,473 143,544.24 0 0 16,000 17,600 14,400
29/05/2026 16,000 -0.3 (-1.84%) 6,058,970 98,230.11 0 0 16,300 17,900 14,700
28/05/2026 16,300 -0.3 (-1.81%) 6,414,462 105,675.56 20,000 340 16,600 18,200 15,000
27/05/2026 16,600 -0.2 (-1.19%) 5,149,591 86,274.26 40,000 608 16,800 18,400 15,200
26/05/2026 16,800 0.3 (1.82%) 10,803,172 182,507.44 20,000 338 16,500 18,100 14,900
25/05/2026 16,500 -0.2 (-1.2%) 5,335,423 89,307.46 0 0 16,700 18,300 15,100
22/05/2026 16,700 0.3 (1.83%) 9,008,917 148,162.11 20,000 330 16,400 18,000 14,800
21/05/2026 16,400 -0.3 (-1.8%) 6,203,645 102,465.72 0 0 16,700 18,300 15,100
20/05/2026 16,700 -0.8 (-4.57%) 26,077,521 433,691.64 20,000 320 17,500 19,200 15,800
19/05/2026 17,500 -0.4 (-2.23%) 13,238,060 235,667.29 0 0 17,900 19,600 16,200
18/05/2026 17,900 0.2 (1.13%) 12,939,717 231,397.26 20,000 354 17,700 19,400 16,000
15/05/2026 17,700 0.4 (2.31%) 15,780,452 279,548.11 0 0 17,300 19,000 15,600
14/05/2026 17,300 0.1 (0.58%) 4,319,951 75,264.2 50,000 846 17,200 18,900 15,500
13/05/2026 17,200 -0.2 (-1.15%) 6,498,298 112,150.72 0 0 17,400 19,100 15,700
12/05/2026 17,400 0.1 (0.58%) 7,864,389 138,385.39 50,000 780 17,300 19,000 15,600
11/05/2026 17,300 0.3 (1.76%) 12,999,984 225,476.82 0 0 17,000 18,700 15,300
08/05/2026 17,000 -0.2 (-1.16%) 8,308,200 142,308.8 50,000 900 17,200 18,900 15,500
07/05/2026 17,200 -0.3 (-1.71%) 10,257,496 179,258.53 0 0 17,500 19,200 15,800
06/05/2026 17,500 0.4 (2.34%) 6,510,048 112,659.25 50,000 940 17,100 18,800 15,400
05/05/2026 17,100 -0.6 (-3.39%) 13,192,718 226,963.71 0 0 17,700 19,400 16,000
04/05/2026 17,700 -0.1 (-0.56%) 13,945,628 251,801.34 0 0 17,800 19,500 16,100
29/04/2026 17,800 0.6 (3.49%) 20,114,528 357,744.89 0 0 17,200 18,900 15,500
28/04/2026 17,200 0.1 (0.58%) 6,906,948 118,923.92 0 0 17,100 18,800 15,400
24/04/2026 17,100 0.1 (0.59%) 7,051,037 120,255.88 0 0 17,000 18,700 15,300
23/04/2026 17,000 0 (0%) 9,810,922 165,966.08 0 0 17,000 18,700 15,300
22/04/2026 17,000 0.1 (0.59%) 6,629,876 113,079.88 0 0 16,900 18,500 15,300
21/04/2026 16,900 -0.3 (-1.74%) 9,058,935 155,431.28 0 0 17,200 18,900 15,500
20/04/2026 17,200 -0.1 (-0.58%) 6,033,966 104,267.61 0 0 17,300 19,000 15,600
17/04/2026 17,300 -0.3 (-1.7%) 14,121,279 249,817.86 0 0 17,600 19,300 15,900
16/04/2026 17,600 0.3 (1.73%) 16,961,303 292,677.26 0 0 17,300 19,000 15,600
15/04/2026 17,300 0.1 (0.58%) 15,162,850 264,196.1 0 0 17,200 18,900 15,500
14/04/2026 17,200 -0.1 (-0.58%) 15,504,134 266,996.09 0 0 17,300 19,000 15,600
13/04/2026 17,300 0.2 (1.17%) 15,143,671 265,216.74 0 0 17,100 18,800 15,400
10/04/2026 17,100 -0.2 (-1.16%) 10,066,780 174,890.19 0 0 17,300 19,000 15,600
09/04/2026 17,300 -0.2 (-1.14%) 18,695,013 330,659.92 0 0 17,500 19,200 15,800
08/04/2026 17,500 1.1 (6.71%) 18,844,306 326,011.65 0 0 16,400 18,000 14,800
07/04/2026 16,400 0.4 (2.5%) 7,932,706 128,306.25 0 0 16,000 17,600 14,400
06/04/2026 16,000 -0.5 (-3.03%) 7,286,371 119,177.76 0 0 16,500 18,100 14,900
03/04/2026 16,500 -0.3 (-1.79%) 11,379,702 192,393.43 0 0 16,800 18,400 15,200
02/04/2026 16,800 0.1 (0.6%) 10,136,898 167,622.34 0 0 16,700 18,300 15,100
01/04/2026 16,700 0 (0%) 11,888,319 201,762.55 0 0 16,700 18,300 15,100
31/03/2026 16,700 0 (0%) 12,159,770 203,461.93 100,000 1,670 16,700 18,300 15,100
30/03/2026 16,700 -0.2 (-1.18%) 10,277,657 171,736.91 0 0 16,900 18,500 15,300
27/03/2026 16,900 0.7 (4.32%) 20,279,893 340,524.34 0 0 16,200 17,800 14,600
26/03/2026 16,200 -0.2 (-1.22%) 8,771,511 143,276.06 0 0 16,400 18,000 14,800
25/03/2026 16,400 0.7 (4.46%) 17,794,043 288,222.86 0 0 15,700 17,200 14,200
24/03/2026 15,700 1.4 (9.79%) 12,974,251 200,358.12 0 0 14,300 15,700 12,900
23/03/2026 14,300 -0.9 (-5.92%) 13,858,009 201,273.12 0 0 15,200 16,700 13,700
20/03/2026 15,200 -0.2 (-1.3%) 5,952,959 91,634.11 0 0 15,400 16,900 13,900
19/03/2026 15,400 0.4 (2.67%) 9,974,773 153,455.41 0 0 15,000 16,500 13,500
18/03/2026 15,000 -0.3 (-1.96%) 8,973,004 135,521.6 0 0 15,300 16,800 13,800
17/03/2026 15,300 -0.3 (-1.92%) 7,177,024 111,910.6 0 0 15,600 17,100 14,100
16/03/2026 15,600 0.4 (2.63%) 12,300,273 195,113.62 0 0 15,200 16,700 13,700
13/03/2026 15,200 0.1 (0.66%) 10,957,319 169,141.21 0 0 15,100 16,600 13,600
12/03/2026 15,100 0.1 (0.67%) 10,044,580 151,578.26 0 0 15,000 16,500 13,500
11/03/2026 15,000 0.8 (5.63%) 10,903,939 162,046.88 0 0 14,200 15,600 12,800
10/03/2026 14,200 -0.3 (-2.07%) 16,347,309 235,324.92 0 0 14,500 15,900 13,100
09/03/2026 14,500 -1.6 (-9.94%) 9,580,741 139,655.25 0 0 16,100 17,700 14,500
06/03/2026 16,100 0.1 (0.63%) 9,262,475 150,594.44 0 0 16,000 17,600 14,400
05/03/2026 16,000 -0.2 (-1.23%) 8,905,714 146,798.28 0 0 16,200 17,800 14,600
04/03/2026 16,200 -0.3 (-1.82%) 15,138,291 240,343.39 0 0 16,500 18,100 14,900
03/03/2026 16,500 0 (0%) 10,523,161 175,394.78 0 0 16,500 18,100 14,900
02/03/2026 16,500 -1.6 (-8.84%) 23,297,837 398,254.91 0 0 18,100 19,900 16,300
27/02/2026 18,100 -0.6 (-3.21%) 16,092,705 294,034.4 0 0 18,700 20,500 16,900
26/02/2026 18,700 -0.1 (-0.53%) 6,438,688 121,074.27 0 0 18,800 20,600 17,000
25/02/2026 18,800 -0.5 (-2.59%) 10,767,439 205,034.71 100,000 1,814.4 19,300 21,200 17,400
24/02/2026 19,300 0.1 (0.52%) 9,025,850 173,682.91 0 0 19,200 21,100 17,300

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