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 15,950 0.1 (0.63%) 293,100 4,698.7 0 0 15,850 16,950 14,750
15/10/2026 15,850 0.15 (0.96%) 266,200 4,191.51 0 0 15,700 16,750 14,650
14/10/2026 15,700 0.25 (1.62%) 186,900 2,899.11 0 0 15,450 16,500 14,400
13/10/2026 15,450 -0.05 (-0.32%) 222,900 3,457.73 0 0 15,500 16,550 14,450
12/10/2026 15,500 0.2 (1.31%) 310,800 4,747.26 0 0 15,300 16,350 14,250
09/10/2026 15,300 0 (0%) 375,600 5,713.17 0 0 15,300 16,350 14,250
08/10/2026 15,300 -0.05 (-0.33%) 557,600 8,456.25 0 0 15,350 16,400 14,300
07/10/2026 15,350 0 (0%) 286,400 4,358.75 0 0 15,350 16,400 14,300
06/10/2026 15,350 -0.05 (-0.32%) 409,200 6,202.25 0 0 15,400 16,450 14,350
05/10/2026 15,400 0.1 (0.65%) 254,300 3,847.97 0 0 15,300 16,350 14,250
02/10/2026 15,300 -0.2 (-1.29%) 127,800 1,946.2 0 0 15,500 16,550 14,450
01/10/2026 15,500 0.05 (0.32%) 79,900 1,229.14 0 0 15,450 16,500 14,400
30/09/2026 15,450 0.1 (0.65%) 143,500 2,205.21 0 0 15,350 16,400 14,300
29/09/2026 15,350 0.05 (0.33%) 121,000 1,857.18 0 0 15,300 16,350 14,250
28/09/2026 15,300 -0.3 (-1.92%) 317,700 4,831.73 0 0 15,600 16,650 14,550
25/09/2026 15,600 -0.05 (-0.32%) 125,700 1,951.76 0 0 15,650 16,700 14,600
24/09/2026 15,650 -0.1 (-0.63%) 281,700 4,388.37 0 0 15,750 16,850 14,650
23/09/2026 15,750 0.2 (1.29%) 314,300 4,892.23 0 0 15,550 16,600 14,500
22/09/2026 15,550 0 (0%) 251,000 3,882.13 0 0 15,550 16,600 14,500
21/09/2026 15,550 -0.1 (-0.64%) 99,000 1,541.99 0 0 15,650 16,700 14,600
18/09/2026 15,650 -0.2 (-1.26%) 377,600 5,930.49 0 0 15,850 16,950 14,750
17/09/2026 15,850 0.45 (2.92%) 412,700 6,455.38 0 0 15,400 16,450 14,350
16/09/2026 15,400 -0.1 (-0.65%) 152,600 2,364.87 0 0 15,500 16,550 14,450
15/09/2026 15,500 0 (0%) 371,200 5,733.41 0 0 15,500 16,550 14,450
14/09/2026 15,500 -0.6 (-3.73%) 230,000 3,635.38 0 0 16,100 17,200 15,000
11/09/2026 16,100 -0.3 (-1.83%) 292,500 4,720.34 0 0 16,400 17,500 15,300
10/09/2026 16,400 -0.05 (-0.3%) 152,300 2,499.68 0 0 16,450 17,600 15,300
09/09/2026 16,450 -0.25 (-1.5%) 171,100 2,825.13 0 0 16,700 17,850 15,550
08/09/2026 16,700 -0.05 (-0.3%) 177,600 2,958.48 0 0 16,750 17,900 15,600
07/09/2026 16,750 -0.15 (-0.89%) 134,400 2,257.94 0 0 16,900 18,050 15,750
04/09/2026 16,900 -0.05 (-0.29%) 177,600 3,006.47 0 0 16,950 18,100 15,800
03/09/2026 16,950 -0.05 (-0.29%) 158,100 2,682.74 0 0 17,000 18,150 15,850
28/08/2026 17,000 0 (0%) 204,600 3,474.79 0 0 17,000 18,150 15,850
27/08/2026 17,000 0 (0%) 273,800 4,642.44 0 0 17,000 18,150 15,850
26/08/2026 17,000 0 (0%) 175,300 2,984.29 0 0 17,000 18,150 15,850
25/08/2026 17,000 0.05 (0.29%) 167,700 2,852.82 0 0 16,950 18,100 15,800
24/08/2026 16,950 -0.15 (-0.88%) 170,100 2,888.73 0 0 17,100 18,250 15,950
21/08/2026 17,100 0.2 (1.18%) 324,600 5,490.81 0 0 16,900 18,050 15,750
20/08/2026 16,900 0 (0%) 111,300 1,878.12 0 0 16,900 18,050 15,750
19/08/2026 16,900 -0.15 (-0.88%) 319,900 5,370.17 0 0 17,050 18,200 15,900
18/08/2026 17,050 -0.25 (-1.45%) 352,200 6,077.58 370,000 6,475 17,300 18,500 16,100
17/08/2026 17,300 0 (0%) 101,400 1,762.09 0 0 17,300 18,500 16,100
14/08/2026 19,050 -0.45 (-2.31%) 603,700 11,578.63 0 0 19,500 20,850 18,150
13/08/2026 19,500 0 (0%) 175,600 3,410.04 0 0 19,500 20,850 18,150
12/08/2026 19,500 0.1 (0.52%) 166,500 3,274.68 0 0 19,400 20,750 18,050
11/08/2026 19,400 0.1 (0.52%) 183,400 3,552.93 0 0 19,300 20,650 17,950
10/08/2026 19,300 -0.1 (-0.52%) 166,100 3,212.16 0 0 19,400 20,750 18,050
07/08/2026 19,400 0.1 (0.52%) 81,700 1,576.29 0 0 19,300 20,650 17,950
06/08/2026 19,300 0.15 (0.78%) 127,900 2,450.03 0 0 19,150 20,450 17,850
05/08/2026 19,150 -0.1 (-0.52%) 134,800 2,597.57 0 0 19,250 20,550 17,950
04/08/2026 19,250 0.25 (1.32%) 145,300 2,807.37 0 0 19,000 20,300 17,700
03/08/2026 19,000 0 (0%) 189,100 3,610.37 0 0 19,000 20,300 17,700
31/07/2026 19,000 -0.4 (-2.06%) 200,900 3,847.64 0 0 19,400 20,750 18,050
30/07/2026 19,400 0.15 (0.78%) 206,400 4,022.91 0 0 19,250 20,550 17,950
29/07/2026 19,250 0.85 (4.62%) 243,900 4,576.92 0 0 18,400 19,650 17,150
28/07/2026 18,400 0.2 (1.1%) 185,600 3,370.76 0 0 18,200 19,450 16,950
27/07/2026 18,200 -0.15 (-0.82%) 272,500 4,965.64 0 0 18,350 19,600 17,100
24/07/2026 18,350 -0.35 (-1.87%) 167,300 3,074.38 0 0 18,700 20,000 17,400
23/07/2026 18,700 0.1 (0.54%) 139,200 2,564.82 0 0 18,600 19,900 17,300
22/07/2026 18,600 -0.2 (-1.06%) 216,000 4,010.77 0 0 18,800 20,100 17,500
21/07/2026 18,800 0 (0%) 179,900 3,367.65 0 0 18,800 20,100 17,500
20/07/2026 18,800 -0.5 (-2.59%) 156,700 2,942.25 0 0 19,300 20,650 17,950
17/07/2026 19,300 0 (0%) 87,600 1,672.03 0 0 19,300 20,650 17,950
16/07/2026 19,300 -0.1 (-0.52%) 299,500 5,705.3 0 0 19,400 20,750 18,050
15/07/2026 19,400 -0.2 (-1.02%) 59,900 1,157.23 0 0 19,600 20,950 18,250
14/07/2026 19,600 0.05 (0.26%) 121,100 2,339.35 0 0 19,550 20,900 18,200
13/07/2026 19,550 -0.3 (-1.51%) 564,400 10,917.84 0 0 19,850 21,200 18,500
10/07/2026 19,850 -0.1 (-0.5%) 608,500 12,157.99 0 0 19,950 21,300 18,600
09/07/2026 19,950 0.35 (1.79%) 680,600 13,377.3 0 0 19,600 20,950 18,250
08/07/2026 19,600 0.1 (0.51%) 549,700 10,551.72 0 0 19,500 20,850 18,150
07/07/2026 19,500 -0.25 (-1.27%) 412,400 8,003.72 0 0 19,750 21,100 18,400
06/07/2026 19,750 -0.25 (-1.25%) 116,100 2,304.56 0 0 20,000 21,400 18,600
03/07/2026 20,000 -0.15 (-0.74%) 69,800 1,398.59 0 0 20,150 21,550 18,750
02/07/2026 20,150 -0.1 (-0.49%) 132,500 2,671.28 0 0 20,250 21,650 18,850
01/07/2026 20,250 -0.05 (-0.25%) 179,000 3,609.92 0 0 20,300 21,700 18,900
30/06/2026 20,300 -0.1 (-0.49%) 162,200 3,289.66 0 0 20,400 21,800 19,000
29/06/2026 20,400 0.35 (1.75%) 289,500 5,823.95 0 0 20,050 21,450 18,650
26/06/2026 20,050 -0.2 (-0.99%) 234,400 4,705.37 0 0 20,250 21,650 18,850
25/06/2026 20,250 0.1 (0.5%) 159,400 3,195.5 0 0 20,150 21,550 18,750
24/06/2026 20,150 0 (0%) 327,900 6,508.33 0 0 20,150 21,550 18,750
23/06/2026 20,150 0 (0%) 219,800 4,437.25 0 0 20,150 21,550 18,750
22/06/2026 20,150 -0.1 (-0.49%) 65,100 1,316.76 0 0 20,250 21,650 18,850
19/06/2026 20,250 -0.3 (-1.46%) 193,800 3,956.86 0 0 20,550 21,950 19,150
18/06/2026 20,550 -0.2 (-0.96%) 202,900 4,171. 0 0 20,750 22,200 19,300
17/06/2026 20,750 0.45 (2.22%) 278,900 5,693.33 0 0 20,300 21,700 18,900
16/06/2026 20,300 -0.05 (-0.25%) 198,400 4,032.34 0 0 20,350 21,750 18,950
15/06/2026 20,350 0.35 (1.75%) 297,900 6,012.16 0 0 20,000 21,400 18,600
12/06/2026 20,000 0 (0%) 346,800 6,948.85 0 0 20,000 21,400 18,600
11/06/2026 20,000 -0.3 (-1.48%) 338,500 6,799.95 0 0 20,300 21,700 18,900
10/06/2026 20,300 0.4 (2.01%) 225,700 4,556.48 0 0 19,900 21,250 18,550
09/06/2026 19,900 0 (0%) 80,600 1,596.93 0 0 19,900 21,250 18,550
08/06/2026 19,900 -0.2 (-1.%) 293,200 5,816.85 0 0 20,100 21,500 18,700
05/06/2026 20,100 -0.1 (-0.5%) 68,400 1,376.93 0 0 20,200 21,600 18,800
04/06/2026 20,200 0.1 (0.5%) 179,300 3,613.19 0 0 20,100 21,500 18,700
03/06/2026 20,100 0.05 (0.25%) 180,500 3,612.63 50,000 1,000 20,050 21,450 18,650
02/06/2026 20,050 -0.05 (-0.25%) 206,900 4,138.23 0 0 20,100 21,500 18,700
01/06/2026 20,100 0.1 (0.5%) 104,500 2,094.3 0 0 20,000 21,400 18,600
29/05/2026 20,000 -0.45 (-2.2%) 571,000 11,600.24 0 0 20,450 21,850 19,050
28/05/2026 20,450 0.05 (0.25%) 61,400 1,254.47 0 0 20,400 21,800 19,000
27/05/2026 20,400 -0.05 (-0.24%) 174,100 3,544.73 0 0 20,450 21,850 19,050
26/05/2026 20,450 0.1 (0.49%) 452,500 9,215.85 0 0 20,350 21,750 18,950
25/05/2026 20,350 -0.25 (-1.21%) 311,500 6,384.85 200,000 3,850 20,600 22,000 19,200
22/05/2026 20,600 0.05 (0.24%) 289,900 5,922.23 0 0 20,550 21,950 19,150
21/05/2026 20,550 -0.25 (-1.2%) 254,000 5,237.05 0 0 20,800 22,250 19,350
20/05/2026 20,800 -0.5 (-2.35%) 405,300 8,409.76 0 0 21,300 22,750 19,850
19/05/2026 21,300 -0.05 (-0.23%) 358,500 7,566.59 0 0 21,350 22,800 19,900
18/05/2026 21,350 -0.1 (-0.47%) 263,900 5,563.72 0 0 21,450 22,950 19,950
15/05/2026 21,450 -0.15 (-0.69%) 136,100 2,920.19 0 0 21,600 23,100 20,100
14/05/2026 21,600 0.6 (2.86%) 361,600 7,752.38 0 0 21,000 22,450 19,550
13/05/2026 21,000 -0.35 (-1.64%) 340,400 7,156.16 0 0 21,350 22,800 19,900
12/05/2026 21,350 -0.15 (-0.7%) 386,600 8,219.43 0 0 21,500 23,000 20,000
11/05/2026 21,500 -0.2 (-0.92%) 230,100 4,952.22 0 0 21,700 23,200 20,200
08/05/2026 21,700 0.1 (0.46%) 372,500 8,097.54 0 0 21,600 23,100 20,100
07/05/2026 21,600 0 (0%) 258,900 5,632.92 0 0 21,600 23,100 20,100
06/05/2026 21,600 0 (0%) 98,600 2,121.88 0 0 21,600 23,100 20,100
05/05/2026 21,600 0.1 (0.47%) 130,400 2,783.59 95,000 2,170.75 21,500 23,000 20,000
04/05/2026 21,500 0 (0%) 266,800 5,752.97 0 0 21,500 23,000 20,000
29/04/2026 21,500 0.05 (0.23%) 192,400 4,115.21 0 0 21,450 22,950 19,950
28/04/2026 21,450 -0.55 (-2.5%) 842,200 18,344.16 0 0 22,000 23,500 20,500
24/04/2026 22,000 -0.05 (-0.23%) 191,400 4,185.65 0 0 22,050 23,550 20,550
23/04/2026 22,050 0.05 (0.23%) 1,081,500 23,664.21 100,000 2,190 22,000 23,500 20,500
22/04/2026 22,000 -0.2 (-0.9%) 561,200 12,350.37 0 0 22,200 23,750 20,650
21/04/2026 22,200 0 (0%) 247,900 5,488.17 0 0 22,200 23,750 20,650
20/04/2026 22,200 -0.15 (-0.67%) 849,900 18,910.8 0 0 22,350 23,900 20,800
17/04/2026 22,350 0.1 (0.45%) 599,800 13,401.43 0 0 22,250 23,800 20,700
16/04/2026 22,250 -0.5 (-2.2%) 667,700 14,978.96 0 0 22,750 24,300 21,200

Dữ liệu lịch sử - BSC

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