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
16/10/2026 30,600 0.8 (2.68%) 10,200,000 308,606.43 368,000 11,256 29,800 31,850 27,750
15/10/2026 29,800 0.25 (0.85%) 8,699,300 259,552.32 971,000 29,884.42 29,550 31,600 27,500
14/10/2026 29,550 0.15 (0.51%) 4,898,600 144,359.86 328,000 10,086.2 29,400 31,450 27,350
13/10/2026 29,400 -0.2 (-0.68%) 3,557,300 104,508.32 861,000 26,549.1 29,600 31,650 27,550
12/10/2026 29,600 0.1 (0.34%) 5,515,600 163,401.6 161,000 4,974.9 29,500 31,550 27,450
09/10/2026 29,500 0.3 (1.03%) 8,305,300 242,543.75 152,000 4,515.3 29,200 31,200 27,200
08/10/2026 29,200 -0.55 (-1.85%) 4,985,500 146,804.72 161,000 4,974.9 29,750 31,800 27,700
07/10/2026 29,750 -0.05 (-0.17%) 4,966,100 147,128.01 7,602,000 239,973.2 29,800 31,850 27,750
06/10/2026 29,800 0.15 (0.51%) 9,633,400 282,311.71 0 0 29,650 31,700 27,600
05/10/2026 29,650 -0.1 (-0.34%) 3,052,100 90,678.07 0 0 29,750 31,800 27,700
02/10/2026 29,750 -0.3 (-1.%) 5,575,400 166,412.39 227,000 6,910.05 30,050 32,150 27,950
01/10/2026 30,050 0.05 (0.17%) 5,685,400 170,949.39 0 0 30,000 32,100 27,900
30/09/2026 30,000 0.25 (0.84%) 4,672,200 140,535.09 189,000 5,857.2 29,750 31,800 27,700
29/09/2026 29,750 -0.1 (-0.34%) 7,504,100 224,032.72 144,636 4,266.76 29,850 31,900 27,800
28/09/2026 29,850 -0.3 (-1.%) 12,451,800 371,755.42 78,000 2,396.85 30,150 32,250 28,050
25/09/2026 30,150 0 (0%) 6,540,400 197,430.57 300,000 9,660 30,150 32,250 28,050
24/09/2026 30,150 -0.55 (-1.79%) 7,640,300 231,581.6 144,000 4,490.45 30,700 32,800 28,600
23/09/2026 30,700 -0.25 (-0.81%) 6,309,400 194,418.41 472,200 15,380.52 30,950 33,100 28,800
22/09/2026 30,950 -0.05 (-0.16%) 3,819,100 117,943.87 173,000 5,563.75 31,000 33,150 28,850
21/09/2026 31,000 0.75 (2.48%) 7,931,900 243,675.55 35,000 1,018.5 30,250 32,350 28,150
18/09/2026 30,250 -1.15 (-3.66%) 14,170,000 436,653.1 137,000 4,199.85 31,400 33,550 29,250
17/09/2026 31,400 0.55 (1.78%) 11,251,200 349,563.85 30,000 888 30,850 33,000 28,700
16/09/2026 30,850 0.3 (0.98%) 4,346,000 132,715.88 244,000 7,518.75 30,550 32,650 28,450
15/09/2026 30,550 0.7 (2.35%) 7,704,000 234,788.97 438,000 13,202.41 29,850 31,900 27,800
14/09/2026 29,850 -0.1 (-0.33%) 8,579,100 256,761.56 289,000 9,032.75 29,950 32,000 27,900
11/09/2026 29,950 -0.6 (-1.96%) 11,049,200 332,783.55 53,000 1,620.75 30,550 32,650 28,450
10/09/2026 30,550 -0.15 (-0.49%) 6,515,200 199,271.72 114,000 3,505 30,700 32,800 28,600
09/09/2026 30,700 -0.05 (-0.16%) 8,789,800 270,125.11 103,000 3,209.75 30,750 32,900 28,600
08/09/2026 30,750 -0.05 (-0.16%) 4,343,500 133,804.41 94,000 2,965.7 30,800 32,950 28,650
07/09/2026 30,800 -0.6 (-1.91%) 7,153,800 222,578.09 100,000 3,163.75 31,400 33,550 29,250
04/09/2026 31,400 -0.1 (-0.32%) 5,289,600 166,745.2 80,000 2,560 31,500 33,700 29,300
03/09/2026 31,500 -0.45 (-1.41%) 5,223,000 164,982.61 116,000 3,635.5 31,950 34,150 29,750
28/08/2026 31,950 0.05 (0.16%) 7,718,600 247,563.23 0 0 31,900 34,100 29,700
27/08/2026 31,900 0.05 (0.16%) 6,367,000 203,035.73 612,000 18,987.4 31,850 34,050 29,650
26/08/2026 31,850 0.35 (1.11%) 12,131,300 381,639.92 174,000 5,525.7 31,500 33,700 29,300
25/08/2026 31,500 -0.3 (-0.94%) 7,928,400 250,538.68 3,022,000 96,097.4 31,800 34,000 29,600
24/08/2026 31,800 -0.35 (-1.09%) 7,217,900 230,703.76 119,000 3,768.5 32,150 34,400 29,900
21/08/2026 32,150 0.75 (2.39%) 6,428,200 204,667.4 22,000 697.4 31,400 33,550 29,250
20/08/2026 31,400 0.4 (1.29%) 2,809,300 87,904.65 1,580,000 49,600 31,000 33,150 28,850
19/08/2026 31,000 -0.55 (-1.74%) 5,840,700 181,672.35 0 0 31,550 33,750 29,350
18/08/2026 31,550 0.05 (0.16%) 4,286,400 135,595.51 927,000 30,114 31,500 33,700 29,300
17/08/2026 31,500 0.05 (0.16%) 4,270,400 134,126.39 0 0 31,450 33,650 29,250
14/08/2026 31,450 -0.7 (-2.18%) 7,919,900 250,952.3 2,730,400 91,430.9 32,150 34,400 29,900
13/08/2026 32,150 -0.05 (-0.16%) 8,770,500 284,843.16 497,442 15,289.89 32,200 34,450 29,950
12/08/2026 32,200 -0.1 (-0.31%) 5,077,700 163,807.95 2,705,400 90,630.9 32,300 34,550 30,050
11/08/2026 32,300 -0.5 (-1.52%) 7,727,200 251,394.85 95,000 3,202.5 32,800 35,050 30,550
10/08/2026 32,800 0.3 (0.92%) 7,077,200 231,626.83 0 0 32,500 34,750 30,250
07/08/2026 32,500 1.15 (3.67%) 14,932,900 483,681.47 25,000 800 31,350 33,500 29,200
06/08/2026 31,350 -0.5 (-1.57%) 5,720,900 180,710.93 116,000 3,807.1 31,850 34,050 29,650
05/08/2026 31,850 0 (0%) 9,430,500 301,664.2 0 0 31,850 34,050 29,650
04/08/2026 31,850 0.05 (0.16%) 7,570,100 240,895.64 194,000 6,015.4 31,800 34,000 29,600
03/08/2026 31,800 1 (3.25%) 11,302,600 357,857.42 0 0 30,800 32,950 28,650
31/07/2026 30,800 0.35 (1.15%) 15,291,900 477,349.7 164,000 5,140.2 30,450 32,550 28,350
30/07/2026 30,450 1.1 (3.75%) 11,105,400 334,234.15 40,100 1,094.73 29,350 31,400 27,300
29/07/2026 29,350 0.35 (1.21%) 9,178,500 268,799.66 0 0 29,000 31,000 27,000
28/07/2026 29,000 0.25 (0.87%) 4,953,400 142,938.27 0 0 28,750 30,750 26,750
27/07/2026 28,750 -0.25 (-0.86%) 6,451,500 187,816.31 158,000 4,882.2 29,000 31,000 27,000
24/07/2026 29,000 -0.05 (-0.17%) 7,636,700 222,082.24 0 0 29,050 31,050 27,050
23/07/2026 29,050 -0.2 (-0.68%) 11,433,200 333,279.27 600,000 16,350 29,250 31,250 27,250
22/07/2026 29,700 -1.2 (-3.88%) 15,790,100 479,706.06 20,000 616 30,900 33,050 28,750
21/07/2026 30,900 0.1 (0.32%) 5,591,400 172,560.55 1,140,000 36,444 30,800 32,950 28,650
20/07/2026 30,800 -1.2 (-3.75%) 11,369,200 353,635.61 70,000 2,326 32,000 34,200 29,800
17/07/2026 32,000 -0.3 (-0.93%) 3,654,100 117,050.43 920,000 30,179.84 32,300 34,550 30,050
16/07/2026 32,300 0.15 (0.47%) 10,470,800 333,752.81 120,000 3,663.8 32,150 34,400 29,900
15/07/2026 32,150 -0.45 (-1.38%) 6,516,900 210,584.04 880,000 29,040 32,600 34,850 30,350
14/07/2026 32,600 0 (0%) 11,189,700 362,723.27 120,000 3,675 32,600 34,850 30,350
13/07/2026 32,600 -1.1 (-3.26%) 17,292,700 568,804.68 0 0 33,700 36,050 31,350
10/07/2026 33,700 -0.35 (-1.03%) 5,505,900 186,831.33 2,119,191 72,952.64 34,050 36,400 31,700
09/07/2026 34,050 -0.45 (-1.3%) 5,374,200 183,933.55 2,945,000 100,023.98 34,500 36,900 32,100
08/07/2026 34,500 0.25 (0.73%) 8,712,700 300,814.7 1,192,000 41,004.8 34,250 36,600 31,900
07/07/2026 34,250 0.1 (0.29%) 4,770,700 162,586.19 2,945,000 100,424.5 34,150 36,500 31,800
06/07/2026 34,150 0 (0%) 10,591,800 363,668.84 0 0 34,150 36,500 31,800
03/07/2026 34,150 -0.1 (-0.29%) 7,209,500 246,347.1 0 0 34,250 36,600 31,900
02/07/2026 34,250 -0.15 (-0.44%) 5,071,200 173,791.57 0 0 34,400 36,800 32,000
01/07/2026 34,400 0.45 (1.33%) 7,093,300 243,873.24 218,067 7,741.38 33,950 36,300 31,600
30/06/2026 33,950 0.05 (0.15%) 6,865,000 234,118.9 100,000 3,400 33,900 36,250 31,550
29/06/2026 33,900 0.3 (0.89%) 9,088,800 308,282.54 218,067 7,741.38 33,600 35,950 31,250
26/06/2026 33,600 0.1 (0.3%) 4,005,400 134,252.41 70,000 2,506 33,500 35,800 31,200
25/06/2026 33,500 -0.4 (-1.18%) 8,587,100 288,571.24 3,060,000 103,623.84 33,900 36,250 31,550
24/06/2026 33,900 -0.1 (-0.29%) 7,488,700 252,526.79 390,000 14,173 34,000 36,350 31,650
23/06/2026 34,000 0.15 (0.44%) 9,422,800 322,465.59 3,060,000 104,040 33,850 36,200 31,500
22/06/2026 33,850 0.1 (0.3%) 3,163,900 107,289.08 29,000 1,044 33,750 36,100 31,400
19/06/2026 33,750 -0.2 (-0.59%) 3,725,600 126,095.6 348,400 11,669 33,950 36,300 31,600
18/06/2026 33,950 -0.35 (-1.02%) 4,520,800 153,922.33 320,000 11,744 34,300 36,700 31,900
17/06/2026 34,300 0.6 (1.78%) 11,477,900 390,703.17 114,000 3,951.85 33,700 36,050 31,350
16/06/2026 33,700 0 (0%) 4,929,500 166,202.15 0 0 33,700 36,050 31,350
15/06/2026 33,700 0.3 (0.9%) 7,018,000 236,474.01 110,000 3,798 33,400 35,700 31,100
12/06/2026 33,400 0.05 (0.15%) 4,908,900 164,458.27 160,000 5,339.68 33,350 35,650 31,050
11/06/2026 33,350 -0.15 (-0.45%) 3,911,700 130,450.34 35,000 1,117.55 33,500 35,800 31,200
10/06/2026 33,500 0.1 (0.3%) 3,636,500 122,109.06 180,000 5,989 33,400 35,700 31,100
09/06/2026 33,400 0.15 (0.45%) 3,609,500 120,474.46 30,000 1,048.5 33,250 35,550 30,950
08/06/2026 33,250 -0.65 (-1.92%) 10,716,000 357,930.12 320,000 11,096 33,900 36,250 31,550
05/06/2026 33,900 -0.2 (-0.59%) 4,082,400 138,870.16 30,000 1,059 34,100 36,450 31,750
04/06/2026 34,100 0.15 (0.44%) 4,285,800 146,070.74 160,000 5,432 33,950 36,300 31,600
03/06/2026 33,950 0.1 (0.3%) 6,502,700 220,750.97 0 0 33,850 36,200 31,500
02/06/2026 33,850 -0.7 (-2.03%) 16,869,000 574,548.54 0 0 34,550 36,950 32,150
01/06/2026 34,550 -0.25 (-0.72%) 5,790,000 201,282.86 150,000 5,565 34,800 37,200 32,400
29/05/2026 34,800 -0.05 (-0.14%) 8,348,100 290,667.42 1,150,700 39,962.52 34,850 37,250 32,450
28/05/2026 34,850 -0.5 (-1.41%) 6,013,300 210,676.11 150,000 5,565 35,350 37,800 32,900
27/05/2026 35,350 0.1 (0.28%) 7,372,900 260,639.3 3,358,800 116,872.94 35,250 37,700 32,800
26/05/2026 35,250 0.45 (1.29%) 6,372,000 223,449.76 0 0 34,800 37,200 32,400
25/05/2026 34,800 0 (0%) 4,091,100 143,043.28 2,600,000 90,480 34,800 37,200 32,400
22/05/2026 34,800 -0.15 (-0.43%) 8,751,400 304,479.37 25,000 817.5 34,950 37,350 32,550
21/05/2026 34,950 -0.25 (-0.71%) 9,575,600 335,854.84 139,000 4,981.85 35,200 37,650 32,750
20/05/2026 35,200 -0.6 (-1.68%) 12,361,700 433,648.2 25,000 887.5 35,800 38,300 33,300
19/05/2026 35,800 -0.5 (-1.38%) 15,681,600 567,822.92 198,800 7,130.94 36,300 38,800 33,800
18/05/2026 36,300 0.5 (1.4%) 18,917,500 682,352.07 25,000 952.5 35,800 38,300 33,300
15/05/2026 35,800 -0.15 (-0.42%) 10,368,400 370,147.61 79,000 2,711.8 35,950 38,450 33,450
14/05/2026 35,950 0.4 (1.13%) 9,116,900 327,747.34 825,100 29,445.01 35,550 38,000 33,100
13/05/2026 35,550 0.3 (0.85%) 9,697,200 342,542.6 79,000 2,956.55 35,250 37,700 32,800
12/05/2026 35,250 -0.35 (-0.98%) 8,809,000 310,432.97 60,000 2,200 35,600 38,050 33,150
11/05/2026 35,600 -0.6 (-1.66%) 7,072,000 253,918.16 79,000 2,705.6 36,200 38,700 33,700
08/05/2026 36,200 0.4 (1.12%) 18,248,400 663,641.07 0 0 35,800 38,300 33,300
07/05/2026 35,800 0.25 (0.7%) 10,661,200 380,516.58 120,000 4,192.5 35,550 38,000 33,100
06/05/2026 35,550 0.25 (0.71%) 10,173,500 358,854.23 113,000 4,090.5 35,300 37,750 32,850
05/05/2026 35,300 -0.05 (-0.14%) 5,731,700 200,875.82 120,000 4,114.75 35,350 37,800 32,900
04/05/2026 35,350 0.4 (1.14%) 8,318,000 294,162.64 244,000 8,542.75 34,950 37,350 32,550
29/04/2026 34,950 0.15 (0.43%) 6,648,700 231,934.01 50,000 1,698 34,800 37,200 32,400
28/04/2026 34,800 -0.2 (-0.57%) 6,945,200 243,004.72 124,000 4,446.1 35,000 37,450 32,550
24/04/2026 35,000 -0.5 (-1.41%) 4,783,100 168,220.38 1,061,000 37,291.95 35,500 37,950 33,050
23/04/2026 35,500 0.6 (1.72%) 22,296,200 797,446.27 84,000 3,059.25 34,900 37,300 32,500
22/04/2026 34,900 0.05 (0.14%) 3,997,500 139,545.56 620,000 21,779.5 34,850 37,250 32,450
21/04/2026 34,850 -0.25 (-0.71%) 5,807,100 204,172.6 86,000 2,991.4 35,100 37,550 32,650
20/04/2026 35,100 0.25 (0.72%) 6,020,100 211,296.51 79,000 2,870.95 34,850 37,250 32,450
17/04/2026 34,850 0.25 (0.72%) 3,775,800 131,233.89 115,000 4,071 34,600 37,000 32,200
16/04/2026 34,600 -0.45 (-1.28%) 5,773,800 200,482.5 1,005,000 34,811.47 35,050 37,500 32,600

Dữ liệu lịch sử - BSC

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