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
14/09/2026 21,150 -0.1 (-0.47%) 199,300 4,222.17 25,000 500 21,250 22,700 19,800
11/09/2026 21,250 0.15 (0.71%) 287,900 6,063.5 0 0 21,100 22,550 19,650
10/09/2026 21,100 0 (0%) 353,900 7,467.82 0 0 21,100 22,550 19,650
09/09/2026 21,100 0.15 (0.72%) 273,900 5,746.82 0 0 20,950 22,400 19,500
08/09/2026 20,950 0.15 (0.72%) 325,900 6,791.61 0 0 20,800 22,250 19,350
07/09/2026 20,800 0.35 (1.71%) 303,500 6,267.29 0 0 20,450 21,850 19,050
04/09/2026 20,450 0.15 (0.74%) 336,600 6,859.6 0 0 20,300 21,700 18,900
03/09/2026 20,300 0 (0%) 307,900 6,132.17 0 0 20,300 21,700 18,900
28/08/2026 20,300 0 (0%) 276,300 5,530.36 0 0 20,300 21,700 18,900
27/08/2026 20,300 -0.2 (-0.98%) 278,400 5,668.6 180,000 3,510 20,500 21,900 19,100
26/08/2026 20,500 0 (0%) 317,100 6,476.95 608,017 11,856.33 20,500 21,900 19,100
25/08/2026 20,500 -0.5 (-2.38%) 309,900 6,321.01 194,000 3,880 21,000 22,450 19,550
24/08/2026 21,000 -0.15 (-0.71%) 368,200 7,699.94 590,000 11,800 21,150 22,600 19,700
21/08/2026 21,150 0.15 (0.71%) 384,900 8,095.22 0 0 21,000 22,450 19,550
20/08/2026 21,000 0.1 (0.48%) 312,000 6,558.33 0 0 20,900 22,350 19,450
19/08/2026 20,900 0 (0%) 355,800 7,396.91 0 0 20,900 22,350 19,450
18/08/2026 20,900 0.15 (0.72%) 323,900 6,753.03 0 0 20,750 22,200 19,300
17/08/2026 20,750 0.05 (0.24%) 330,800 6,784.24 60,000 1,188 20,700 22,100 19,300
14/08/2026 20,700 -0.05 (-0.24%) 332,800 6,843.96 97,200 1,914.84 20,750 22,200 19,300
13/08/2026 20,750 0 (0%) 303,600 6,299.33 240,000 4,728 20,750 22,200 19,300
12/08/2026 20,750 0.15 (0.73%) 372,900 7,738.32 463,543 9,039.09 20,600 22,000 19,200
11/08/2026 20,600 0.4 (1.98%) 347,900 7,025.52 820,000 15,580 20,200 21,600 18,800
10/08/2026 20,200 0.4 (2.02%) 333,400 6,741.1 1,846,457 35,082.68 19,800 21,150 18,450
07/08/2026 19,800 0.2 (1.02%) 428,000 8,431.36 100,041 1,900.78 19,600 20,950 18,250
06/08/2026 19,600 0.65 (3.43%) 448,800 8,734.98 0 0 18,950 20,250 17,650
05/08/2026 18,950 0.55 (2.99%) 392,600 7,297.06 0 0 18,400 19,650 17,150
04/08/2026 18,400 0.4 (2.22%) 303,900 5,546.55 200,000 3,600 18,000 19,250 16,750
03/08/2026 18,000 0 (0%) 336,900 6,040.91 1,039,836 17,677.21 18,000 19,250 16,750
31/07/2026 18,000 0.35 (1.98%) 328,900 5,885.94 528,903 8,991.35 17,650 18,850 16,450
30/07/2026 17,650 0.4 (2.32%) 360,200 6,272.68 0 0 17,250 18,450 16,050
29/07/2026 17,250 -0.1 (-0.58%) 350,900 6,001.07 827,854 14,073.52 17,350 18,550 16,150
28/07/2026 17,350 0.2 (1.17%) 322,500 5,529.76 362,000 6,154 17,150 18,350 15,950
27/07/2026 17,150 0 (0%) 393,900 6,683.8 0 0 17,150 18,350 15,950
24/07/2026 17,150 0.15 (0.88%) 324,900 5,515.85 0 0 17,000 18,150 15,850
23/07/2026 17,000 0.1 (0.59%) 303,200 5,056.79 0 0 16,900 18,050 15,750
22/07/2026 16,900 -0.25 (-1.46%) 272,900 4,598.68 0 0 17,150 18,350 15,950
21/07/2026 17,150 0.05 (0.29%) 303,900 5,158.12 0 0 17,100 18,250 15,950
20/07/2026 17,100 0.05 (0.29%) 279,800 4,715.63 0 0 17,050 18,200 15,900
17/07/2026 17,050 -0.1 (-0.58%) 279,900 4,749.85 0 0 17,150 18,350 15,950
16/07/2026 17,150 0.05 (0.29%) 312,900 5,340.32 0 0 17,100 18,250 15,950
15/07/2026 17,100 0.05 (0.29%) 338,500 5,710.1 223,080 3,792.36 17,050 18,200 15,900
14/07/2026 17,050 0.1 (0.59%) 403,900 6,837.36 0 0 16,950 18,100 15,800
13/07/2026 16,950 -0.1 (-0.59%) 328,900 5,582.9 0 0 17,050 18,200 15,900
10/07/2026 17,050 -0.05 (-0.29%) 337,900 5,796.38 0 0 17,100 18,250 15,950
09/07/2026 17,100 0 (0%) 383,900 6,559.88 910,000 15,535 17,100 18,250 15,950
08/07/2026 17,100 -0.4 (-2.29%) 445,200 7,653.83 0 0 17,500 18,700 16,300
07/07/2026 17,500 0.1 (0.57%) 291,900 4,975.19 0 0 17,400 18,600 16,200
06/07/2026 17,400 0.9 (5.45%) 273,000 4,551.15 0 0 16,500 17,650 15,350
03/07/2026 16,500 -0.8 (-4.62%) 285,200 4,839.55 0 0 17,300 18,500 16,100
02/07/2026 17,300 -0.2 (-1.14%) 311,900 5,341.83 0 0 17,500 18,700 16,300
01/07/2026 17,500 0.25 (1.45%) 273,900 4,647.55 0 0 17,250 18,450 16,050
30/06/2026 17,250 0 (0%) 270,900 4,611.56 0 0 17,250 18,450 16,050
29/06/2026 17,250 0.1 (0.58%) 218,900 3,742.3 0 0 17,150 18,350 15,950
26/06/2026 17,150 0.25 (1.48%) 273,900 4,648.46 0 0 16,900 18,050 15,750
25/06/2026 16,900 -0.2 (-1.17%) 290,000 4,955.82 0 0 17,100 18,250 15,950
24/06/2026 17,100 -0.35 (-2.01%) 256,700 4,404.87 0 0 17,450 18,650 16,250
23/06/2026 17,450 0 (0%) 267,100 4,591.7 0 0 17,450 18,650 16,250
22/06/2026 17,450 -0.05 (-0.29%) 253,900 4,401.59 0 0 17,500 18,700 16,300
19/06/2026 17,500 -0.15 (-0.85%) 274,200 4,815.72 0 0 17,650 18,850 16,450
18/06/2026 17,650 0 (0%) 308,900 5,434.41 0 0 17,650 18,850 16,450
17/06/2026 17,650 0 (0%) 230,900 4,062.19 0 0 17,650 18,850 16,450
16/06/2026 17,650 -0.05 (-0.28%) 254,500 4,493.04 600,000 10,620 17,700 18,900 16,500
15/06/2026 17,700 0 (0%) 278,900 4,918.84 0 0 17,700 18,900 16,500
12/06/2026 17,700 0 (0%) 253,900 4,479.26 0 0 17,700 18,900 16,500
11/06/2026 17,700 -0.4 (-2.21%) 240,700 4,293.39 0 0 18,100 19,350 16,850
10/06/2026 18,100 0.1 (0.56%) 245,300 4,376.42 0 0 18,000 19,250 16,750
09/06/2026 18,000 0.4 (2.27%) 303,900 5,339.47 322,000 5,667.2 17,600 18,800 16,400
08/06/2026 17,600 -0.25 (-1.4%) 288,900 5,121.95 0 0 17,850 19,050 16,650
05/06/2026 17,850 0 (0%) 253,400 4,507.47 0 0 17,850 19,050 16,650
04/06/2026 17,850 0 (0%) 261,900 4,646.94 307,434 5,487.7 17,850 19,050 16,650
03/06/2026 17,850 -0.1 (-0.56%) 325,900 5,767.53 250,000 4,487.5 17,950 19,200 16,700
02/06/2026 17,950 0 (0%) 313,900 5,587.06 300,000 5,385 17,950 19,200 16,700
01/06/2026 17,950 0 (0%) 249,900 4,464.82 0 0 17,950 19,200 16,700
29/05/2026 17,950 -0.2 (-1.1%) 266,900 4,832.22 0 0 18,150 19,400 16,900
28/05/2026 18,150 -0.05 (-0.27%) 253,900 4,588.74 0 0 18,200 19,450 16,950
27/05/2026 18,200 0 (0%) 329,900 5,951.75 0 0 18,200 19,450 16,950
26/05/2026 18,200 0 (0%) 263,900 4,801.8 0 0 18,200 19,450 16,950
25/05/2026 18,200 0.05 (0.28%) 249,700 4,544.8 0 0 18,150 19,400 16,900
22/05/2026 18,150 0.1 (0.55%) 290,700 5,242 0 0 18,050 19,300 16,800
21/05/2026 18,050 0.05 (0.28%) 318,900 5,730.95 0 0 18,000 19,250 16,750
20/05/2026 18,000 0 (0%) 287,000 5,126.37 0 0 18,000 19,250 16,750
19/05/2026 18,000 0 (0%) 247,700 4,446.22 0 0 18,000 19,250 16,750
18/05/2026 18,000 0.1 (0.56%) 324,900 5,790.66 300,000 5,370 17,900 19,150 16,650
15/05/2026 17,900 -0.15 (-0.83%) 282,300 5,053.17 0 0 18,050 19,300 16,800
14/05/2026 18,050 0 (0%) 269,500 4,819.41 0 0 18,050 19,300 16,800
13/05/2026 18,050 0.05 (0.28%) 273,900 4,877.79 0 0 18,000 19,250 16,750
12/05/2026 18,000 -0.1 (-0.55%) 306,000 5,454.38 0 0 18,100 19,350 16,850
11/05/2026 18,100 -0.15 (-0.82%) 301,400 5,472.06 0 0 18,250 19,500 17,000
08/05/2026 18,250 -0.05 (-0.27%) 309,200 5,634.89 0 0 18,300 19,550 17,050
07/05/2026 18,300 0 (0%) 364,600 6,659.63 0 0 18,300 19,550 17,050
06/05/2026 18,300 0.1 (0.55%) 298,100 5,425.73 0 0 18,200 19,450 16,950
05/05/2026 18,200 -0.1 (-0.55%) 267,900 4,868.78 0 0 18,300 19,550 17,050
04/05/2026 18,300 -0.05 (-0.27%) 264,600 4,838.94 700,000 12,845 18,350 19,600 17,100
29/04/2026 18,350 -0.45 (-2.39%) 379,100 6,985.09 0 0 18,800 20,100 17,500
28/04/2026 18,800 0.2 (1.08%) 386,000 7,066.96 0 0 18,600 19,900 17,300
24/04/2026 18,600 0.5 (2.76%) 295,100 5,355.35 0 0 18,100 19,350 16,850
23/04/2026 18,100 0.1 (0.56%) 331,400 5,977.48 0 0 18,000 19,250 16,750
22/04/2026 18,000 -0.15 (-0.83%) 280,800 5,128.26 0 0 18,150 19,400 16,900
21/04/2026 18,150 -0.45 (-2.42%) 330,200 6,074.64 0 0 18,600 19,900 17,300
20/04/2026 18,600 0.15 (0.81%) 274,100 5,005.55 0 0 18,450 19,700 17,200
17/04/2026 18,450 0.05 (0.27%) 320,900 5,851.21 0 0 18,400 19,650 17,150
16/04/2026 18,400 -0.1 (-0.54%) 283,200 5,199.17 0 0 18,500 19,750 17,250
15/04/2026 18,500 0.4 (2.21%) 292,400 5,308.48 0 0 18,100 19,350 16,850
14/04/2026 18,100 -0.55 (-2.95%) 284,500 5,267.82 0 0 18,650 19,950 17,350
13/04/2026 18,650 0 (0%) 293,900 5,445.08 0 0 18,650 19,950 17,350
10/04/2026 18,650 0.05 (0.27%) 337,900 6,257.56 0 0 18,600 19,900 17,300
09/04/2026 18,600 -0.1 (-0.53%) 273,000 5,056.6 0 0 18,700 20,000 17,400
08/04/2026 18,700 0.05 (0.27%) 382,900 7,061.94 0 0 18,650 19,950 17,350
07/04/2026 18,650 0.05 (0.27%) 323,300 5,953.38 0 0 18,600 19,900 17,300
06/04/2026 18,600 0 (0%) 260,700 4,785.12 0 0 18,600 19,900 17,300
03/04/2026 18,600 0.1 (0.54%) 341,200 6,292.04 0 0 18,500 19,750 17,250
02/04/2026 18,500 0 (0%) 385,900 7,038.97 0 0 18,500 19,750 17,250
01/04/2026 18,500 0.2 (1.09%) 356,200 6,505.87 0 0 18,300 19,550 17,050
31/03/2026 18,300 -0.05 (-0.27%) 299,500 5,464.99 0 0 18,350 19,600 17,100
30/03/2026 18,350 0 (0%) 306,900 5,609.66 0 0 18,350 19,600 17,100
27/03/2026 18,350 0 (0%) 324,900 5,932 100,000 1,840 18,350 19,600 17,100
26/03/2026 18,350 -0.25 (-1.34%) 297,300 5,455.99 0 0 18,600 19,900 17,300
25/03/2026 18,600 0 (0%) 302,900 5,564.95 200,000 3,670 18,600 19,900 17,300
24/03/2026 18,600 0.25 (1.36%) 283,800 5,185.13 0 0 18,350 19,600 17,100
23/03/2026 18,350 0 (0%) 288,800 5,240.49 0 0 18,350 19,600 17,100
20/03/2026 18,350 -0.15 (-0.81%) 322,300 5,961.93 0 0 18,500 19,750 17,250
19/03/2026 18,500 -0.2 (-1.07%) 267,500 4,948.37 0 0 18,700 20,000 17,400
18/03/2026 18,700 -0.25 (-1.32%) 287,500 5,411.37 600,000 11,370 18,950 20,250 17,650
17/03/2026 18,950 -0.05 (-0.26%) 294,400 5,562.79 0 0 19,000 20,300 17,700
16/03/2026 19,000 0.15 (0.8%) 336,100 6,328.38 0 0 18,850 20,150 17,550

Dữ liệu lịch sử - BSC

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