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
14/08/2026 18,300 -0.3 (-1.61%) 51,100 935.31 0 0 18,600 21,300 15,900
13/08/2026 18,400 -0.4 (-2.13%) 271,673 5,050.59 0 0 18,800 21,600 16,000
12/08/2026 18,800 0 (0%) 152,368 2,868.42 130,000 2,808 18,800 21,600 16,000
11/08/2026 18,700 -0.1 (-0.53%) 236,711 4,451.69 0 0 18,800 21,600 16,000
10/08/2026 19,000 0 (0%) 330,630 6,223.57 300,000 4,860 19,000 21,800 16,200
07/08/2026 18,800 -0.1 (-0.53%) 298,408 5,662.42 0 0 18,900 21,700 16,100
06/08/2026 18,800 -0.3 (-1.57%) 180,837 3,413.03 0 0 19,100 21,900 16,300
05/08/2026 19,200 0.3 (1.59%) 502,648 9,601.36 0 0 18,900 21,700 16,100
04/08/2026 19,000 0.5 (2.7%) 250,509 4,724.89 0 0 18,500 21,200 15,800
03/08/2026 18,500 0.3 (1.65%) 229,292 4,240.52 0 0 18,200 20,900 15,500
31/07/2026 18,100 -0.2 (-1.09%) 163,635 2,973.25 0 0 18,300 21,000 15,600
30/07/2026 18,300 0.4 (2.23%) 248,069 4,541.73 0 0 17,900 20,500 15,300
29/07/2026 17,900 0.1 (0.56%) 140,182 2,511.31 0 0 17,800 20,400 15,200
28/07/2026 18,000 -0.2 (-1.1%) 306,972 5,465.32 0 0 18,200 20,900 15,500
27/07/2026 18,100 -0.6 (-3.21%) 305,211 5,556.16 250,000 5,375 18,700 21,500 15,900
24/07/2026 18,800 0.1 (0.53%) 388,968 7,271.19 0 0 18,700 21,500 15,900
23/07/2026 18,900 -0.4 (-2.07%) 498,803 9,340.82 250,000 4,125 19,300 22,100 16,500
22/07/2026 18,900 -0.9 (-4.55%) 401,335 7,733.52 17,200 292.4 19,800 22,700 16,900
21/07/2026 19,900 -0.7 (-3.4%) 616,879 12,209.18 0 0 20,600 23,600 17,600
20/07/2026 20,600 -0.6 (-2.83%) 206,893 4,261.56 8,600 180.6 21,200 24,300 18,100
17/07/2026 21,300 0 (0%) 113,148 2,397.31 0 0 21,300 24,400 18,200
16/07/2026 21,600 0.1 (0.47%) 357,499 7,610.3 0 0 21,500 24,700 18,300
15/07/2026 21,300 -0.4 (-1.84%) 150,282 3,236.84 195,000 4,855.5 21,700 24,900 18,500
14/07/2026 21,800 0.3 (1.4%) 146,169 3,173.3 0 0 21,500 24,700 18,300
13/07/2026 21,600 -0.8 (-3.57%) 342,536 7,378.77 100,000 2,240 22,400 25,700 19,100
10/07/2026 22,300 0.3 (1.36%) 657,071 14,736.79 0 0 22,000 25,300 18,700
09/07/2026 22,200 0.9 (4.23%) 520,069 11,442.6 0 0 21,300 24,400 18,200
08/07/2026 21,600 0.6 (2.86%) 371,632 7,928.99 0 0 21,000 24,100 17,900
07/07/2026 21,000 -0.7 (-3.23%) 414,271 8,692.2 0 0 21,700 24,900 18,500
06/07/2026 21,500 -0.9 (-4.02%) 553,812 12,022.29 50,000 1,120 22,400 25,700 19,100
03/07/2026 22,300 -0.5 (-2.19%) 323,296 7,252.08 0 0 22,800 26,200 19,400
02/07/2026 22,700 0 (0%) 165,968 3,777.94 0 0 22,700 26,100 19,300
01/07/2026 22,800 0.1 (0.44%) 318,741 7,226.83 100,000 2,270 22,700 26,100 19,300
30/06/2026 22,800 -0.1 (-0.44%) 218,256 4,959.03 0 0 22,900 26,300 19,500
29/06/2026 22,800 -0.3 (-1.3%) 438,756 10,029.34 0 0 23,100 26,500 19,700
26/06/2026 23,200 -0.7 (-2.93%) 628,627 14,538.2 50,000 1,195 23,900 27,400 20,400
25/06/2026 23,900 -0.3 (-1.24%) 327,807 7,829.17 0 0 24,200 27,800 20,600
24/06/2026 25,800 -0.2 (-0.77%) 330,647 8,550.79 0 0 26,000 29,900 22,100
23/06/2026 25,900 -0.1 (-0.38%) 372,766 9,701.96 0 0 26,000 29,900 22,100
22/06/2026 26,100 0 (0%) 844,134 21,986.91 0 0 26,100 30,000 22,200
19/06/2026 26,100 -0.1 (-0.38%) 251,603 6,570.57 0 0 26,200 30,100 22,300
18/06/2026 26,200 0.2 (0.77%) 212,298 5,563.35 0 0 26,000 29,900 22,100
17/06/2026 26,200 0.4 (1.55%) 731,767 19,048.43 0 0 25,800 29,600 22,000
16/06/2026 25,800 0.1 (0.39%) 218,857 5,636.34 0 0 25,700 29,500 21,900
15/06/2026 25,800 0 (0%) 459,049 11,814.86 0 0 25,800 29,600 22,000
12/06/2026 25,800 0 (0%) 169,939 4,390.2 0 0 25,800 29,600 22,000
11/06/2026 25,700 0 (0%) 177,492 4,572.4 0 0 25,700 29,500 21,900
10/06/2026 25,800 0.1 (0.39%) 159,183 4,093.81 0 0 25,700 29,500 21,900
09/06/2026 25,800 -0.1 (-0.39%) 263,339 6,765.36 0 0 25,900 29,700 22,100
08/06/2026 25,800 -0.4 (-1.53%) 316,645 8,213.79 0 0 26,200 30,100 22,300
05/06/2026 26,100 0 (0%) 345,862 9,074.46 0 0 26,100 30,000 22,200
04/06/2026 26,300 0.5 (1.94%) 319,505 8,349.5 0 0 25,800 29,600 22,000
03/06/2026 25,800 0.1 (0.39%) 170,078 4,379.82 0 0 25,700 29,500 21,900
02/06/2026 25,700 -0.1 (-0.39%) 228,523 5,883.4 0 0 25,800 29,600 22,000
01/06/2026 25,900 0.1 (0.39%) 370,629 9,553.46 0 0 25,800 29,600 22,000
29/05/2026 25,900 -0.1 (-0.38%) 287,759 7,430.71 0 0 26,000 29,900 22,100
28/05/2026 25,900 -0.4 (-1.52%) 306,399 7,975.23 0 0 26,300 30,200 22,400
27/05/2026 26,400 0.3 (1.15%) 116,944 3,078.47 0 0 26,100 30,000 22,200
26/05/2026 26,300 0 (0%) 326,581 8,526.31 150,000 4,485 26,300 30,200 22,400
25/05/2026 26,300 -0.1 (-0.38%) 298,741 7,850.22 0 0 26,400 30,300 22,500
22/05/2026 26,400 0 (0%) 350,138 9,236.75 0 0 26,400 30,300 22,500
21/05/2026 26,400 0 (0%) 124,906 3,300.89 0 0 26,400 30,300 22,500
20/05/2026 26,700 -0.4 (-1.48%) 664,292 17,524.31 0 0 27,100 31,100 23,100
19/05/2026 26,900 -0.2 (-0.74%) 657,529 17,805.61 0 0 27,100 31,100 23,100
18/05/2026 27,300 0.6 (2.25%) 1,149,936 31,170.78 10,000 227 26,700 30,700 22,700
15/05/2026 26,800 0 (0%) 377,434 10,064.9 0 0 26,800 30,800 22,800
14/05/2026 26,700 -0.1 (-0.37%) 254,786 6,818.37 0 0 26,800 30,800 22,800
13/05/2026 26,700 0.3 (1.14%) 711,290 19,029.24 0 0 26,400 30,300 22,500
12/05/2026 26,400 0.1 (0.38%) 302,348 7,976.98 0 0 26,300 30,200 22,400
11/05/2026 26,400 0.4 (1.54%) 918,035 24,134.65 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 296,740 7,724.65 0 0 26,000 29,900 22,100
07/05/2026 26,000 -0.2 (-0.76%) 310,724 8,094.3 0 0 26,200 30,100 22,300
06/05/2026 26,300 0.3 (1.15%) 260,431 6,810.3 0 0 26,000 29,900 22,100
05/05/2026 26,300 0.3 (1.15%) 425,757 11,057.58 0 0 26,000 29,900 22,100
04/05/2026 26,000 -0.2 (-0.76%) 349,987 9,101.38 0 0 26,200 30,100 22,300
29/04/2026 26,400 0.6 (2.33%) 344,692 9,043.64 0 0 25,800 29,600 22,000
28/04/2026 25,600 -0.8 (-3.03%) 615,826 15,875.29 0 0 26,400 30,300 22,500
24/04/2026 26,300 -0.4 (-1.5%) 440,221 11,620.91 0 0 26,700 30,700 22,700
23/04/2026 26,700 -0.6 (-2.2%) 1,139,654 30,440.93 0 0 27,300 31,300 23,300
22/04/2026 27,100 -0.5 (-1.81%) 476,856 12,995.84 0 0 27,600 31,700 23,500
21/04/2026 27,300 -0.6 (-2.15%) 930,859 25,678.48 0 0 27,900 32,000 23,800
20/04/2026 27,800 -0.2 (-0.71%) 430,495 11,999.3 0 0 28,000 32,200 23,800
17/04/2026 28,000 0.1 (0.36%) 528,478 14,785.22 0 0 27,900 32,000 23,800
16/04/2026 27,900 -0.6 (-2.11%) 1,288,640 35,955.66 0 0 28,500 32,700 24,300
15/04/2026 28,400 0 (0%) 1,193,357 34,033.91 10,000 282 28,400 32,600 24,200
14/04/2026 28,400 -0.2 (-0.7%) 1,053,033 29,933.34 0 0 28,600 32,800 24,400
13/04/2026 28,600 0.5 (1.78%) 1,383,947 39,538.57 0 0 28,100 32,300 23,900
10/04/2026 28,100 0.3 (1.08%) 1,359,018 38,154.12 0 0 27,800 31,900 23,700
09/04/2026 27,800 0.5 (1.83%) 1,100,791 30,552.84 0 0 27,300 31,300 23,300
08/04/2026 27,600 0.5 (1.85%) 1,399,802 38,173.78 0 0 27,100 31,100 23,100
07/04/2026 27,100 -0.2 (-0.73%) 333,657 9,028.3 0 0 27,300 31,300 23,300
06/04/2026 26,900 -0.6 (-2.18%) 759,576 20,729.35 0 0 27,500 31,600 23,400
03/04/2026 27,400 0.3 (1.11%) 1,256,426 34,588.22 0 0 27,100 31,100 23,100
02/04/2026 27,400 -0.1 (-0.36%) 1,105,146 30,004.42 0 0 27,500 31,600 23,400
01/04/2026 27,500 0 (0%) 1,577,748 43,345.32 0 0 27,500 31,600 23,400
31/03/2026 27,400 -0.4 (-1.44%) 1,451,706 39,859.87 560,000 17,273 27,800 31,900 23,700
30/03/2026 27,700 -0.3 (-1.07%) 876,224 24,374.65 0 0 28,000 32,200 23,800
27/03/2026 28,200 0.8 (2.92%) 1,208,946 33,900.45 0 0 27,400 31,500 23,300
26/03/2026 27,900 0.8 (2.95%) 1,171,802 32,164.16 0 0 27,100 31,100 23,100
25/03/2026 27,400 0.5 (1.86%) 1,512,612 40,934.35 710,000 16,685 26,900 30,900 22,900
24/03/2026 27,000 0.1 (0.37%) 763,587 20,539.05 0 0 26,900 30,900 22,900
23/03/2026 26,300 -1.8 (-6.41%) 2,293,702 61,606.37 0 0 28,100 32,300 23,900
20/03/2026 27,600 -1.3 (-4.5%) 1,113,035 31,226.76 0 0 28,900 33,200 24,600
19/03/2026 28,900 0.2 (0.7%) 1,280,546 37,029.22 0 0 28,700 33,000 24,400
18/03/2026 29,500 1.6 (5.73%) 2,682,499 77,017.93 0 0 27,900 32,000 23,800
17/03/2026 27,600 -0.7 (-2.47%) 2,228,874 62,082.65 5,200 148.2 28,300 32,500 24,100
16/03/2026 28,400 -2 (-6.58%) 3,197,122 90,366.68 5,000 166.5 30,400 34,900 25,900
13/03/2026 29,600 0 (0%) 3,031,608 92,115.68 0 0 29,600 34,000 25,200
12/03/2026 30,300 1.5 (5.21%) 2,452,244 72,644.92 10,000 289 28,800 33,100 24,500
11/03/2026 29,200 -0.1 (-0.34%) 1,585,314 45,710.35 0 0 29,300 33,600 25,000
10/03/2026 29,500 0.3 (1.03%) 2,306,695 67,626.72 0 0 29,200 33,500 24,900
09/03/2026 28,300 -3 (-9.58%) 7,593,756 221,569.9 0 0 31,300 35,900 26,700
06/03/2026 31,500 0.4 (1.29%) 2,549,266 79,809.05 0 0 31,100 35,700 26,500
05/03/2026 30,800 -1.6 (-4.94%) 3,691,179 114,867.5 0 0 32,400 37,200 27,600
04/03/2026 32,400 -1.3 (-3.86%) 4,560,318 147,824.55 0 0 33,700 38,700 28,700
03/03/2026 34,300 0.9 (2.69%) 4,634,307 156,156.58 0 0 33,400 38,400 28,400
02/03/2026 34,000 2.8 (8.97%) 6,312,954 211,110.17 0 0 31,200 35,800 26,600
27/02/2026 31,700 1.6 (5.32%) 4,212,721 131,430.84 0 0 30,100 34,600 25,600
26/02/2026 30,400 -0.3 (-0.98%) 1,968,715 59,345.69 0 0 30,700 35,300 26,100
25/02/2026 30,700 0.2 (0.66%) 2,137,325 65,569.39 0 0 30,500 35,000 26,000
24/02/2026 30,800 1.3 (4.41%) 4,068,356 124,079.64 0 0 29,500 33,900 25,100
23/02/2026 29,700 1.1 (3.85%) 1,874,523 55,263.14 0 0 28,600 32,800 24,400

Dữ liệu lịch sử - BSC

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