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
14/10/2026 15,350 0.1 (0.66%) 1,590,200 24,165.6 0 0 15,250 16,300 14,200
13/10/2026 15,250 -0.05 (-0.33%) 1,317,000 20,096.02 0 0 15,300 16,350 14,250
12/10/2026 15,300 -0.25 (-1.61%) 1,182,600 18,204.4 0 0 15,550 16,600 14,500
09/10/2026 15,550 0 (0%) 1,475,900 22,951.59 0 0 15,550 16,600 14,500
08/10/2026 15,550 0.35 (2.3%) 3,377,800 52,606.51 0 0 15,200 16,250 14,150
07/10/2026 15,200 -0.05 (-0.33%) 799,200 12,138.59 0 0 15,250 16,300 14,200
06/10/2026 15,250 -0.1 (-0.65%) 1,711,700 26,074.86 0 0 15,350 16,400 14,300
05/10/2026 15,350 -0.05 (-0.32%) 1,132,400 17,421.79 1,290,000 21,220.5 15,400 16,450 14,350
02/10/2026 15,400 0.4 (2.67%) 2,820,200 43,137.1 0 0 15,000 16,050 13,950
01/10/2026 15,000 -0.3 (-1.96%) 1,801,800 27,289.54 0 0 15,300 16,350 14,250
30/09/2026 15,300 -0.2 (-1.29%) 791,100 12,197.72 0 0 15,500 16,550 14,450
29/09/2026 15,500 -0.05 (-0.32%) 485,000 7,507.13 0 0 15,550 16,600 14,500
28/09/2026 15,550 -0.15 (-0.96%) 997,700 15,474.9 0 0 15,700 16,750 14,650
25/09/2026 15,700 -0.05 (-0.32%) 888,500 13,962.36 0 0 15,750 16,850 14,650
24/09/2026 15,750 -0.15 (-0.94%) 1,012,500 16,036.72 0 0 15,900 17,000 14,800
23/09/2026 15,900 -0.05 (-0.31%) 741,600 11,837.67 0 0 15,950 17,050 14,850
22/09/2026 15,950 -0.05 (-0.31%) 622,600 9,963.94 0 0 16,000 17,100 14,900
21/09/2026 16,000 -0.05 (-0.31%) 679,800 10,925.57 0 0 16,050 17,150 14,950
18/09/2026 16,050 0 (0%) 1,079,100 17,380.82 440,000 6,997.76 16,050 17,150 14,950
17/09/2026 16,050 0.2 (1.26%) 1,170,900 18,765.53 0 0 15,850 16,950 14,750
16/09/2026 15,850 -0.15 (-0.94%) 717,500 11,443.62 440,000 7,040 16,000 17,100 14,900
15/09/2026 16,000 0.15 (0.95%) 852,600 13,573.64 310,000 5,084.31 15,850 16,950 14,750
14/09/2026 15,850 -0.15 (-0.94%) 1,458,400 23,148.47 420,000 6,930 16,000 17,100 14,900
11/09/2026 16,000 -0.5 (-3.03%) 2,720,300 44,137.34 310,000 5,115 16,500 17,650 15,350
10/09/2026 16,500 -0.1 (-0.6%) 833,700 13,777.08 420,000 6,972 16,600 17,750 15,450
09/09/2026 16,600 -0.15 (-0.9%) 742,700 12,415.31 1,103,000 19,168.42 16,750 17,900 15,600
08/09/2026 16,750 -0.2 (-1.18%) 769,600 12,899.8 0 0 16,950 18,100 15,800
07/09/2026 16,950 0.15 (0.89%) 982,300 16,515.87 549,000 9,257.92 16,800 17,950 15,650
04/09/2026 16,800 -0.25 (-1.47%) 2,305,900 39,044.75 718,000 12,386.53 17,050 18,200 15,900
03/09/2026 17,050 -0.35 (-2.01%) 1,994,700 34,126.18 445,000 7,815.75 17,400 18,600 16,200
28/08/2026 17,400 0 (0%) 1,748,900 30,253.87 718,000 12,461.2 17,400 18,600 16,200
27/08/2026 17,400 -0.3 (-1.69%) 1,816,000 31,729.71 2,888,000 52,754.8 17,700 18,900 16,500
26/08/2026 17,700 0 (0%) 1,625,100 28,539.71 4,138,808 77,875.47 17,700 18,900 16,500
25/08/2026 17,700 1.1 (6.63%) 8,747,300 153,557.56 613,000 10,290.8 16,600 17,750 15,450
24/08/2026 16,600 0.15 (0.91%) 1,145,000 19,073.44 4,832,150 84,879.09 16,450 17,600 15,300
21/08/2026 16,450 0.55 (3.46%) 1,843,300 29,877.69 0 0 15,900 17,000 14,800
20/08/2026 15,900 -0.05 (-0.31%) 543,400 8,659.57 0 0 15,950 17,050 14,850
19/08/2026 15,950 -0.1 (-0.62%) 744,300 11,904.2 0 0 16,050 17,150 14,950
18/08/2026 16,050 -0.05 (-0.31%) 737,700 11,932.47 600,000 9,870.6 16,100 17,200 15,000
17/08/2026 16,100 -0.15 (-0.92%) 645,000 10,449.53 0 0 16,250 17,350 15,150
14/08/2026 16,250 -0.3 (-1.81%) 1,004,900 16,463.94 1,268,000 21,753.6 16,550 17,700 15,400
13/08/2026 16,550 -0.15 (-0.9%) 1,225,100 20,379.8 590,000 9,852.41 16,700 17,850 15,550
12/08/2026 16,700 0 (0%) 976,500 16,269.92 0 0 16,700 17,850 15,550
11/08/2026 16,700 -0.1 (-0.6%) 1,160,800 19,458.56 590,000 9,912 16,800 17,950 15,650
10/08/2026 16,800 0.15 (0.9%) 1,349,500 22,571.95 1,000,000 16,650 16,650 17,800 15,500
07/08/2026 16,650 0.05 (0.3%) 1,158,800 19,260.74 0 0 16,600 17,750 15,450
06/08/2026 16,600 -0.15 (-0.9%) 1,311,100 21,944.89 1,171,000 19,614.25 16,750 17,900 15,600
05/08/2026 16,750 0.15 (0.9%) 2,396,500 40,455.69 0 0 16,600 17,750 15,450
04/08/2026 16,600 0.05 (0.3%) 1,997,200 33,556.22 0 0 16,550 17,700 15,400
03/08/2026 16,550 0.25 (1.53%) 2,373,700 38,698.69 0 0 16,300 17,400 15,200
31/07/2026 16,300 -0.15 (-0.91%) 1,953,900 32,218.6 0 0 16,450 17,600 15,300
30/07/2026 16,450 0.3 (1.86%) 2,452,400 40,002.37 0 0 16,150 17,250 15,050
29/07/2026 16,150 0.15 (0.94%) 1,407,700 22,811.71 22,200 330.78 16,000 17,100 14,900
28/07/2026 16,000 0.3 (1.91%) 1,877,400 29,751.79 0 0 15,700 16,750 14,650
27/07/2026 15,700 -0.4 (-2.48%) 1,549,500 24,595.36 0 0 16,100 17,200 15,000
24/07/2026 16,100 0 (0%) 951,300 15,304.84 0 0 16,100 17,200 15,000
23/07/2026 16,100 0.1 (0.63%) 2,295,300 36,348.04 450,000 7,695 16,000 17,100 14,900
22/07/2026 16,000 -0.3 (-1.84%) 1,657,900 26,901.78 0 0 16,300 17,400 15,200
21/07/2026 16,300 0.05 (0.31%) 1,739,500 28,520.03 0 0 16,250 17,350 15,150
20/07/2026 16,250 -1.2 (-6.88%) 7,689,000 126,672.52 0 0 17,450 18,650 16,250
17/07/2026 17,450 -0.3 (-1.69%) 1,238,600 21,780.51 0 0 17,750 18,950 16,550
16/07/2026 17,750 0.55 (3.2%) 3,137,100 54,492.02 0 0 17,200 18,400 16,000
15/07/2026 17,200 -0.05 (-0.29%) 1,277,500 22,019.14 50,400 929.88 17,250 18,450 16,050
14/07/2026 17,250 0.35 (2.07%) 1,585,400 27,092.51 0 0 16,900 18,050 15,750
13/07/2026 16,900 -0.45 (-2.59%) 3,318,600 56,363.33 4,900,000 86,215 17,350 18,550 16,150
10/07/2026 17,350 -0.45 (-2.53%) 2,716,100 47,684.06 0 0 17,800 19,000 16,600
09/07/2026 17,800 -0.15 (-0.84%) 1,193,400 21,378.39 0 0 17,950 19,200 16,700
08/07/2026 17,950 -0.05 (-0.28%) 1,397,800 25,081.93 0 0 18,000 19,250 16,750
07/07/2026 18,000 -0.2 (-1.1%) 1,870,200 33,727.94 0 0 18,200 19,450 16,950
06/07/2026 18,200 -0.3 (-1.62%) 2,347,400 43,024.64 0 0 18,500 19,750 17,250
03/07/2026 18,500 -0.1 (-0.54%) 993,600 18,421.68 0 0 18,600 19,900 17,300
02/07/2026 18,600 0.1 (0.54%) 595,600 11,096.94 0 0 18,500 19,750 17,250
01/07/2026 18,500 -0.05 (-0.27%) 1,039,500 19,283.8 0 0 18,550 19,800 17,300
30/06/2026 18,550 0 (0%) 873,300 16,201.66 0 0 18,550 19,800 17,300
29/06/2026 18,550 0.05 (0.27%) 808,300 15,005.38 0 0 18,500 19,750 17,250
26/06/2026 18,500 -0.1 (-0.54%) 974,300 18,084.51 0 0 18,600 19,900 17,300
25/06/2026 18,600 -0.15 (-0.8%) 749,900 14,034.16 0 0 18,750 20,050 17,450
24/06/2026 18,750 0 (0%) 852,000 15,916.15 0 0 18,750 20,050 17,450
23/06/2026 18,750 0 (0%) 881,800 16,589.7 0 0 18,750 20,050 17,450
22/06/2026 18,750 -0.15 (-0.79%) 657,100 12,363.13 0 0 18,900 20,200 17,600
19/06/2026 18,900 -0.15 (-0.79%) 751,000 14,241.62 0 0 19,050 20,350 17,750
18/06/2026 19,050 -0.15 (-0.78%) 1,153,900 22,081.61 0 0 19,200 20,500 17,900
17/06/2026 19,200 -0.05 (-0.26%) 1,128,100 21,676.27 0 0 19,250 20,550 17,950
16/06/2026 19,250 0.4 (2.12%) 1,532,100 29,211.98 122,000 2,259.07 18,850 20,150 17,550
15/06/2026 18,850 0.35 (1.89%) 1,033,100 19,329.34 0 0 18,500 19,750 17,250
12/06/2026 18,500 0 (0%) 1,242,000 22,988.64 0 0 18,500 19,750 17,250
11/06/2026 18,500 -0.3 (-1.6%) 1,956,400 36,308.26 55,000 1,036.81 18,800 20,100 17,500
10/06/2026 18,800 -0.25 (-1.31%) 1,463,700 27,731.71 0 0 19,050 20,350 17,750
09/06/2026 19,050 0 (0%) 1,014,600 19,262.76 55,000 1,039.5 19,050 20,350 17,750
08/06/2026 19,050 -0.25 (-1.3%) 1,612,300 31,038.22 1,427,150 27,544. 19,300 20,650 17,950
05/06/2026 19,300 -0.05 (-0.26%) 975,200 18,969.73 0 0 19,350 20,700 18,000
04/06/2026 21,950 -0.15 (-0.68%) 2,139,700 47,120.12 3,087,000 68,222.7 22,100 23,600 20,600
03/06/2026 22,100 0.45 (2.08%) 2,903,000 63,767.88 0 0 21,650 23,150 20,150
02/06/2026 21,650 -0.15 (-0.69%) 1,945,800 42,388.15 5,107,000 111,332.6 21,800 23,300 20,300
01/06/2026 21,800 0.3 (1.4%) 891,400 19,430.6 0 0 21,500 23,000 20,000
29/05/2026 21,500 -0.15 (-0.69%) 1,050,500 22,704.41 0 0 21,650 23,150 20,150
28/05/2026 21,650 -0.3 (-1.37%) 1,627,800 35,473.84 0 0 21,950 23,450 20,450
27/05/2026 21,950 -0.1 (-0.45%) 1,238,400 27,232.25 0 0 22,050 23,550 20,550
26/05/2026 22,050 0.1 (0.46%) 929,500 20,421.1 0 0 21,950 23,450 20,450
25/05/2026 21,950 0.25 (1.15%) 1,745,600 38,516.35 0 0 21,700 23,200 20,200
22/05/2026 21,700 -0.05 (-0.23%) 1,762,000 38,072.54 0 0 21,750 23,250 20,250
21/05/2026 21,750 -0.05 (-0.23%) 1,430,800 31,104.08 0 0 21,800 23,300 20,300
20/05/2026 21,800 -0.45 (-2.02%) 3,178,800 69,142.04 0 0 22,250 23,800 20,700
19/05/2026 22,250 -0.05 (-0.22%) 1,493,200 33,364.29 0 0 22,300 23,850 20,750
18/05/2026 22,300 -0.25 (-1.11%) 2,094,700 46,665.61 0 0 22,550 24,100 21,000
15/05/2026 22,550 -0.05 (-0.22%) 1,222,100 27,556.19 0 0 22,600 24,150 21,050
14/05/2026 22,600 0 (0%) 1,211,100 27,380.36 0 0 22,600 24,150 21,050
13/05/2026 22,600 0.15 (0.67%) 1,926,500 43,674.87 0 0 22,450 24,000 20,900
12/05/2026 22,450 0 (0%) 1,369,000 30,774.63 0 0 22,450 24,000 20,900
11/05/2026 22,450 -0.05 (-0.22%) 1,611,500 36,357.73 907,100 20,409.75 22,500 24,050 20,950
08/05/2026 22,500 -0.2 (-0.88%) 2,068,300 46,719.82 0 0 22,700 24,250 21,150
07/05/2026 22,700 -0.2 (-0.87%) 1,539,400 35,166.4 0 0 22,900 24,500 21,300
06/05/2026 22,900 0.15 (0.66%) 1,527,500 34,715.06 0 0 22,750 24,300 21,200
05/05/2026 22,750 0.2 (0.89%) 2,321,600 52,920.78 0 0 22,550 24,100 21,000
04/05/2026 22,550 -0.05 (-0.22%) 1,058,800 24,014.6 0 0 22,600 24,150 21,050
29/04/2026 22,600 0.1 (0.44%) 2,059,400 46,276.59 0 0 22,500 24,050 20,950
28/04/2026 22,500 -0.35 (-1.53%) 1,860,600 42,143.94 1,656,000 37,839.6 22,850 24,400 21,300
24/04/2026 22,850 -0.25 (-1.08%) 1,521,500 34,832.69 0 0 23,100 24,700 21,500
23/04/2026 23,100 0.15 (0.65%) 3,003,800 68,854.03 0 0 22,950 24,550 21,350
22/04/2026 22,950 -0.15 (-0.65%) 1,720,200 39,615.65 0 0 23,100 24,700 21,500
21/04/2026 23,100 -0.15 (-0.65%) 1,698,100 39,505.6 0 0 23,250 24,850 21,650
20/04/2026 23,250 -0.05 (-0.21%) 1,595,600 37,208.49 0 0 23,300 24,900 21,700
17/04/2026 23,300 0 (0%) 2,013,800 47,242.39 0 0 23,300 24,900 21,700
16/04/2026 23,300 -0.4 (-1.69%) 3,252,400 75,924.53 0 0 23,700 25,350 22,050
15/04/2026 23,700 -0.5 (-2.07%) 3,364,400 80,378.52 0 0 24,200 25,850 22,550
14/04/2026 24,200 1.15 (4.99%) 5,644,000 133,749.43 0 0 23,050 24,650 21,450

Dữ liệu lịch sử - BSC

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