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
13/11/2026 17,600 0 (0%) 339,700 5,993.23 800,000 13,120 17,600 18,800 16,400
12/11/2026 17,600 0 (0%) 258,700 4,565.53 0 0 17,600 18,800 16,400
11/11/2026 17,600 0 (0%) 188,800 3,340.18 97,270 1,595.23 17,600 18,800 16,400
10/11/2026 17,600 0.05 (0.28%) 205,700 3,638.97 0 0 17,550 18,750 16,350
09/11/2026 17,550 -0.05 (-0.28%) 248,400 4,367.15 0 0 17,600 18,800 16,400
06/11/2026 17,600 -0.4 (-2.22%) 282,200 4,971.24 0 0 18,000 19,250 16,750
05/11/2026 18,000 -0.45 (-2.44%) 236,100 4,341.89 0 0 18,450 19,700 17,200
04/11/2026 18,450 0.95 (5.43%) 315,000 5,683.61 0 0 17,500 18,700 16,300
03/11/2026 17,500 -0.3 (-1.69%) 380,300 6,729.29 0 0 17,800 19,000 16,600
02/11/2026 17,800 -0.7 (-3.78%) 488,500 8,819.41 0 0 18,500 19,750 17,250
30/10/2026 18,500 -0.4 (-2.12%) 185,600 3,466.55 0 0 18,900 20,200 17,600
29/10/2026 18,900 -0.15 (-0.79%) 330,500 6,251.26 0 0 19,050 20,350 17,750
28/10/2026 19,050 -0.1 (-0.52%) 295,400 5,664.55 0 0 19,150 20,450 17,850
27/10/2026 19,150 -0.35 (-1.79%) 242,300 4,665.27 0 0 19,500 20,850 18,150
26/10/2026 19,500 -0.25 (-1.27%) 243,400 4,759.05 0 0 19,750 21,100 18,400
23/10/2026 19,750 -0.4 (-1.99%) 368,300 7,307.69 0 0 20,150 21,550 18,750
22/10/2026 20,150 0 (0%) 180,700 3,645.71 0 0 20,150 21,550 18,750
21/10/2026 20,150 0.25 (1.26%) 592,300 11,926.04 0 0 19,900 21,250 18,550
20/10/2026 19,900 0.2 (1.02%) 225,100 4,445.21 0 0 19,700 21,050 18,350
19/10/2026 19,700 -0.05 (-0.25%) 136,000 2,705.42 0 0 19,750 21,100 18,400
16/10/2026 19,750 0.5 (2.6%) 304,200 6,018.9 0 0 19,250 20,550 17,950
15/10/2026 19,250 0.1 (0.52%) 261,600 5,047.13 0 0 19,150 20,450 17,850
14/10/2026 19,150 -0.2 (-1.03%) 281,000 5,370.36 0 0 19,350 20,700 18,000
13/10/2026 19,350 -0.45 (-2.27%) 404,200 7,868.94 0 0 19,800 21,150 18,450
12/10/2026 19,800 -0.25 (-1.25%) 146,200 2,902.78 0 0 20,050 21,450 18,650
09/10/2026 20,050 -0.35 (-1.72%) 393,700 7,880.53 0 0 20,400 21,800 19,000
08/10/2026 20,400 -0.1 (-0.49%) 255,700 5,202.51 0 0 20,500 21,900 19,100
07/10/2026 20,500 0.1 (0.49%) 138,000 2,818.68 61,490 1,168.31 20,400 21,800 19,000
06/10/2026 20,400 -0.6 (-2.86%) 306,900 6,298.89 0 0 21,000 22,450 19,550
05/10/2026 21,000 -0.1 (-0.47%) 145,500 3,062.12 0 0 21,100 22,550 19,650
02/10/2026 21,100 -0.1 (-0.47%) 93,000 1,970.88 0 0 21,200 22,650 19,750
01/10/2026 21,200 0 (0%) 98,500 2,092.31 0 0 21,200 22,650 19,750
30/09/2026 21,200 -0.8 (-3.64%) 247,900 5,368.84 0 0 22,000 23,500 20,500
29/09/2026 22,000 0 (0%) 205,300 4,471.46 0 0 22,000 23,500 20,500
28/09/2026 22,000 -0.45 (-2.%) 216,400 4,779.59 0 0 22,450 24,000 20,900
25/09/2026 22,450 -0.2 (-0.88%) 169,800 3,833.97 0 0 22,650 24,200 21,100
24/09/2026 22,650 -0.15 (-0.66%) 97,600 2,235.54 0 0 22,800 24,350 21,250
23/09/2026 22,800 -0.3 (-1.3%) 95,600 2,194.52 0 0 23,100 24,700 21,500
22/09/2026 23,100 0.4 (1.76%) 136,400 3,185.02 0 0 22,700 24,250 21,150
21/09/2026 22,700 -0.4 (-1.73%) 142,100 3,238.68 0 0 23,100 24,700 21,500
18/09/2026 23,100 0.1 (0.43%) 90,500 2,099. 0 0 23,000 24,600 21,400
17/09/2026 23,000 0.2 (0.88%) 75,200 1,731.74 0 0 22,800 24,350 21,250
16/09/2026 22,800 0 (0%) 72,000 1,647.43 0 0 22,800 24,350 21,250
15/09/2026 22,800 0.3 (1.33%) 124,400 2,857.96 0 0 22,500 24,050 20,950
14/09/2026 22,500 -0.85 (-3.64%) 152,000 3,507.58 0 0 23,350 24,950 21,750
11/09/2026 23,350 -0.4 (-1.68%) 88,600 2,067.7 0 0 23,750 25,400 22,100
10/09/2026 23,750 0.65 (2.81%) 208,200 4,877.19 0 0 23,100 24,700 21,500
09/09/2026 23,100 -0.2 (-0.86%) 134,400 3,115.48 0 0 23,300 24,900 21,700
08/09/2026 23,300 -0.2 (-0.85%) 100,300 2,351.51 0 0 23,500 25,100 21,900
07/09/2026 23,500 -0.3 (-1.26%) 163,900 3,869.69 0 0 23,800 25,450 22,150
04/09/2026 23,800 -0.2 (-0.83%) 168,900 4,038.22 0 0 24,000 25,650 22,350
03/09/2026 24,000 -0.4 (-1.64%) 170,400 4,101.81 0 0 24,400 26,100 22,700
28/08/2026 24,400 0.25 (1.04%) 154,200 3,787.51 0 0 24,150 25,800 22,500
27/08/2026 24,150 0.05 (0.21%) 72,100 1,746.84 0 0 24,100 25,750 22,450
26/08/2026 24,100 0 (0%) 123,000 2,974.48 0 0 24,100 25,750 22,450
25/08/2026 24,100 -0.45 (-1.83%) 135,600 3,299.69 0 0 24,550 26,250 22,850
24/08/2026 24,550 0.05 (0.2%) 139,600 3,428.14 0 0 24,500 26,200 22,800
21/08/2026 24,500 0.85 (3.59%) 130,200 3,132.62 0 0 23,650 25,300 22,000
20/08/2026 23,650 0.05 (0.21%) 99,800 2,368.12 0 0 23,600 25,250 21,950
19/08/2026 23,600 -0.45 (-1.87%) 73,800 1,751.87 0 0 24,050 25,700 22,400
18/08/2026 24,050 0 (0%) 106,400 2,550.37 0 0 24,050 25,700 22,400
17/08/2026 24,050 0.05 (0.21%) 77,400 1,849.81 0 0 24,000 25,650 22,350
14/08/2026 24,000 -0.3 (-1.23%) 169,100 4,048 0 0 24,300 26,000 22,600
13/08/2026 24,300 -0.4 (-1.62%) 179,900 4,414.46 0 0 24,700 26,400 23,000
12/08/2026 24,700 -0.2 (-0.8%) 124,400 3,082.43 0 0 24,900 26,600 23,200
11/08/2026 24,900 0.1 (0.4%) 168,700 4,220.37 0 0 24,800 26,500 23,100
10/08/2026 24,800 0.2 (0.81%) 146,500 3,633.65 0 0 24,600 26,300 22,900
07/08/2026 24,600 -0.35 (-1.4%) 114,700 2,835.55 0 0 24,950 26,650 23,250
06/08/2026 24,950 -0.35 (-1.38%) 77,600 1,928.36 0 0 25,300 27,050 23,550
05/08/2026 25,300 -0.1 (-0.39%) 201,200 5,039.73 0 0 25,400 27,150 23,650
04/08/2026 25,400 -0.2 (-0.78%) 104,100 2,652.69 0 0 25,600 27,350 23,850
03/08/2026 25,600 1.3 (5.35%) 222,300 5,636.55 0 0 24,300 26,000 22,600
31/07/2026 24,300 0.2 (0.83%) 335,600 8,178.53 0 0 24,100 25,750 22,450
30/07/2026 24,100 0.15 (0.63%) 196,400 4,735.88 0 0 23,950 25,600 22,300
29/07/2026 23,950 0.1 (0.42%) 183,900 4,352.83 0 0 23,850 25,500 22,200
28/07/2026 23,850 0.25 (1.06%) 322,200 7,446.32 0 0 23,600 25,250 21,950
27/07/2026 23,600 -1.1 (-4.45%) 201,200 4,814.46 0 0 24,700 26,400 23,000
24/07/2026 24,700 0 (0%) 125,200 3,054.17 0 0 24,700 26,400 23,000
23/07/2026 24,700 0.9 (3.78%) 435,400 10,197.46 30,554 676.77 23,800 25,450 22,150
22/07/2026 23,800 -0.7 (-2.86%) 239,000 5,753.52 0 0 24,500 26,200 22,800
21/07/2026 24,500 -0.55 (-2.2%) 142,100 3,518.35 0 0 25,050 26,800 23,300
20/07/2026 25,050 -1.05 (-4.02%) 157,200 3,978.69 0 0 26,100 27,900 24,300
17/07/2026 26,100 0.2 (0.77%) 75,200 1,950.11 0 0 25,900 27,700 24,100
16/07/2026 25,900 0 (0%) 171,100 4,360.26 0 0 25,900 27,700 24,100
15/07/2026 25,900 -0.35 (-1.33%) 162,800 4,220.64 0 0 26,250 28,050 24,450
14/07/2026 26,250 -0.2 (-0.76%) 136,100 3,559.62 0 0 26,450 28,300 24,600
13/07/2026 26,450 -0.55 (-2.04%) 255,600 6,760.06 0 0 27,000 28,850 25,150
10/07/2026 27,000 -0.05 (-0.18%) 207,900 5,552.85 0 0 27,050 28,900 25,200
09/07/2026 27,050 -0.15 (-0.55%) 158,000 4,261.71 0 0 27,200 29,100 25,300
08/07/2026 27,200 0.1 (0.37%) 231,900 6,272.03 0 0 27,100 28,950 25,250
07/07/2026 27,100 -0.05 (-0.18%) 163,500 4,413.32 0 0 27,150 29,050 25,250
06/07/2026 27,150 -0.1 (-0.37%) 214,600 5,852.79 0 0 27,250 29,150 25,350
03/07/2026 27,250 -0.05 (-0.18%) 125,100 3,403.14 0 0 27,300 29,200 25,400
02/07/2026 27,300 -0.1 (-0.36%) 102,400 2,794.37 0 0 27,400 29,300 25,500
01/07/2026 27,400 0.4 (1.48%) 193,800 5,260.09 0 0 27,000 28,850 25,150
30/06/2026 27,000 -0.1 (-0.37%) 134,500 3,644.78 0 0 27,100 28,950 25,250
29/06/2026 27,100 -0.05 (-0.18%) 119,100 3,234.01 0 0 27,150 29,050 25,250
26/06/2026 27,150 0.1 (0.37%) 89,700 2,422.84 0 0 27,050 28,900 25,200
25/06/2026 27,050 -0.05 (-0.18%) 98,700 2,664.8 0 0 27,100 28,950 25,250
24/06/2026 27,100 -0.15 (-0.55%) 302,800 8,167.13 0 0 27,250 29,150 25,350
23/06/2026 27,250 -0.15 (-0.55%) 223,900 6,095.8 0 0 27,400 29,300 25,500
22/06/2026 27,400 -0.4 (-1.44%) 130,900 3,587.39 0 0 27,800 29,700 25,900
19/06/2026 27,800 0.15 (0.54%) 134,400 3,699.39 0 0 27,650 29,550 25,750
18/06/2026 27,650 -0.25 (-0.9%) 261,500 7,216.96 0 0 27,900 29,850 25,950
17/06/2026 27,900 0.25 (0.9%) 244,100 6,775.08 0 0 27,650 29,550 25,750
16/06/2026 27,650 0.15 (0.55%) 198,900 5,459.69 0 0 27,500 29,400 25,600
15/06/2026 27,500 0.3 (1.1%) 177,700 4,884.44 0 0 27,200 29,100 25,300
12/06/2026 27,200 0 (0%) 144,900 3,954.35 0 0 27,200 29,100 25,300
11/06/2026 27,200 -0.2 (-0.73%) 106,800 2,902.76 0 0 27,400 29,300 25,500
10/06/2026 27,400 -0.2 (-0.72%) 138,300 3,804.51 0 0 27,600 29,500 25,700
09/06/2026 27,600 0.3 (1.1%) 210,100 5,771.03 0 0 27,300 29,200 25,400
08/06/2026 27,300 -0.35 (-1.27%) 333,700 9,055.84 0 0 27,650 29,550 25,750
05/06/2026 27,650 -0.6 (-2.12%) 462,900 12,836.96 0 0 28,250 30,200 26,300
04/06/2026 28,250 -0.5 (-1.74%) 306,100 8,622.72 0 0 28,750 30,750 26,750
03/06/2026 28,750 0.35 (1.23%) 610,700 17,623.45 0 0 28,400 30,350 26,450
02/06/2026 28,400 1.05 (3.84%) 884,100 25,013.36 0 0 27,350 29,250 25,450
01/06/2026 27,350 0.35 (1.3%) 113,800 3,102.36 0 0 27,000 28,850 25,150
29/05/2026 27,000 -0.6 (-2.17%) 265,800 7,247.4 0 0 27,600 29,500 25,700
28/05/2026 27,600 -0.4 (-1.43%) 167,100 4,636.29 0 0 28,000 29,950 26,050
27/05/2026 28,000 0.1 (0.36%) 145,700 4,071.59 0 0 27,900 29,850 25,950
26/05/2026 27,900 0.2 (0.72%) 165,900 4,612.34 0 0 27,700 29,600 25,800
25/05/2026 27,700 -0.45 (-1.6%) 270,500 7,496.47 0 0 28,150 30,100 26,200
22/05/2026 28,150 0.25 (0.9%) 400,300 11,206.35 0 0 27,900 29,850 25,950
21/05/2026 27,900 -0.6 (-2.11%) 335,300 9,432.18 0 0 28,500 30,450 26,550
20/05/2026 28,500 0.35 (1.24%) 505,300 14,181.41 0 0 28,150 30,100 26,200
19/05/2026 28,150 0 (0%) 385,200 10,942.96 100,000 2,620 28,150 30,100 26,200
18/05/2026 28,150 0.45 (1.62%) 460,700 12,853.64 0 0 27,700 29,600 25,800
15/05/2026 27,700 -0.2 (-0.72%) 187,300 5,191.9 0 0 27,900 29,850 25,950
14/05/2026 27,900 0.6 (2.2%) 389,700 10,892.25 0 0 27,300 29,200 25,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh