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
24/08/2026 11,250 0.25 (2.27%) 10,927,400 122,389.07 0 0 11,000 11,750 10,250
21/08/2026 11,000 0.7 (6.8%) 10,507,200 113,736.02 218,784 2,095.95 10,300 11,000 9,580
20/08/2026 10,300 -0.1 (-0.96%) 2,434,800 25,322.51 0 0 10,400 11,100 9,680
19/08/2026 10,400 -0.2 (-1.89%) 5,214,300 54,695.13 0 0 10,600 11,300 9,860
18/08/2026 10,600 -0.35 (-3.2%) 4,462,200 48,171.86 0 0 10,950 11,700 10,200
17/08/2026 10,950 0.15 (1.39%) 8,348,000 91,397.05 0 0 10,800 11,550 10,050
14/08/2026 10,800 0.15 (1.41%) 7,855,400 84,640.68 0 0 10,650 11,350 9,910
13/08/2026 10,650 -0.3 (-2.74%) 6,296,600 68,388.59 278,400 2,839.68 10,950 11,700 10,200
12/08/2026 10,950 -0.05 (-0.45%) 7,144,900 78,443.04 320,401 3,284.11 11,000 11,750 10,250
11/08/2026 11,000 0 (0%) 6,460,000 71,373.79 0 0 11,000 11,750 10,250
10/08/2026 11,000 0.3 (2.8%) 5,939,400 64,927.38 0 0 10,700 11,400 9,960
07/08/2026 10,700 0 (0%) 5,355,100 57,582.44 0 0 10,700 11,400 9,960
06/08/2026 10,700 0 (0%) 7,317,400 78,027.74 0 0 10,700 11,400 9,960
05/08/2026 10,700 0 (0%) 10,921,500 118,285.38 0 0 10,700 11,400 9,960
04/08/2026 10,700 0.1 (0.94%) 7,378,400 78,468.71 0 0 10,600 11,300 9,860
03/08/2026 10,600 0.55 (5.47%) 11,902,800 125,162.29 0 0 10,050 10,750 9,350
31/07/2026 10,050 -0.15 (-1.47%) 10,967,400 111,970.55 0 0 10,200 10,900 9,490
30/07/2026 10,200 0.1 (0.99%) 13,328,300 135,511.79 0 0 10,100 10,800 9,400
29/07/2026 10,100 0.14 (1.41%) 6,279,000 62,814.2 0 0 9,960 10,650 9,270
28/07/2026 9,960 0.27 (2.79%) 15,320,100 153,237.4 0 0 9,690 10,350 9,020
27/07/2026 9,690 -0.61 (-5.92%) 19,130,700 191,519.12 50,000 550 10,300 11,000 9,580
24/07/2026 10,300 -0.5 (-4.63%) 6,792,700 72,302.13 0 0 10,800 11,550 10,050
23/07/2026 10,800 -0.2 (-1.82%) 13,378,200 141,957.55 50,000 512.5 11,000 11,750 10,250
22/07/2026 11,000 0.15 (1.38%) 13,122,300 143,446.8 0 0 10,850 11,600 10,100
21/07/2026 10,850 -0.4 (-3.56%) 10,521,300 115,197.99 1,320,000 15,818 11,250 12,000 10,500
20/07/2026 11,250 -0.8 (-6.64%) 11,464,100 131,399.52 0 0 12,050 12,850 11,250
17/07/2026 12,050 -0.4 (-3.21%) 5,569,900 69,140.64 0 0 12,450 13,300 11,600
16/07/2026 12,450 0.45 (3.75%) 10,130,600 122,505.02 0 0 12,000 12,800 11,200
15/07/2026 12,000 -0.6 (-4.76%) 7,460,600 91,654.14 34,800 427.52 12,600 13,450 11,750
14/07/2026 12,600 -0.05 (-0.4%) 6,116,400 76,984.05 0 0 12,650 13,500 11,800
13/07/2026 12,650 0.35 (2.85%) 12,305,100 154,423.22 0 0 12,300 13,150 11,450
10/07/2026 12,300 0.05 (0.41%) 4,368,200 54,040.54 0 0 12,250 13,100 11,400
09/07/2026 12,250 0 (0%) 2,737,100 33,649.55 0 0 12,250 13,100 11,400
08/07/2026 12,250 0.35 (2.94%) 10,734,500 131,770.66 0 0 11,900 12,700 11,100
07/07/2026 11,900 0 (0%) 6,980,700 82,775.05 0 0 11,900 12,700 11,100
06/07/2026 11,900 -0.35 (-2.86%) 6,434,200 77,909.29 0 0 12,250 13,100 11,400
03/07/2026 12,250 -0.2 (-1.61%) 5,328,500 65,775.57 0 0 12,450 13,300 11,600
02/07/2026 12,450 -0.1 (-0.8%) 2,098,300 26,327.11 0 0 12,550 13,400 11,700
01/07/2026 12,550 0.1 (0.8%) 2,062,500 25,898.66 0 0 12,450 13,300 11,600
30/06/2026 12,450 -0.15 (-1.19%) 2,498,200 31,319.39 0 0 12,600 13,450 11,750
29/06/2026 12,600 0.25 (2.02%) 3,222,800 40,096.9 0 0 12,350 13,200 11,500
26/06/2026 12,350 -0.1 (-0.8%) 2,353,200 29,231.1 0 0 12,450 13,300 11,600
25/06/2026 12,450 -0.05 (-0.4%) 2,335,300 29,174.11 0 0 12,500 13,350 11,650
24/06/2026 12,500 0 (0%) 3,902,300 48,787.68 0 0 12,500 13,350 11,650
23/06/2026 12,500 -0.3 (-2.34%) 4,685,000 59,304.71 0 0 12,800 13,650 11,950
22/06/2026 12,800 -0.15 (-1.16%) 2,874,200 36,876.75 0 0 12,950 13,850 12,050
19/06/2026 12,950 -0.05 (-0.38%) 4,264,000 55,892.17 0 0 13,000 13,900 12,100
18/06/2026 13,000 -0.15 (-1.14%) 3,035,900 39,744.99 0 0 13,150 14,050 12,250
17/06/2026 13,150 -0.05 (-0.38%) 4,141,700 54,896.01 0 0 13,200 14,100 12,300
16/06/2026 13,200 0.2 (1.54%) 5,698,200 74,460.12 0 0 13,000 13,900 12,100
15/06/2026 13,000 0.4 (3.17%) 4,856,600 62,684.49 0 0 12,600 13,450 11,750
12/06/2026 12,600 -0.1 (-0.79%) 3,542,700 45,062.41 0 0 12,700 13,550 11,850
11/06/2026 12,700 -0.2 (-1.55%) 2,020,000 25,832.1 0 0 12,900 13,800 12,000
10/06/2026 12,900 0.35 (2.79%) 4,977,000 64,075.39 0 0 12,550 13,400 11,700
09/06/2026 12,550 0 (0%) 4,644,300 58,573.86 0 0 12,550 13,400 11,700
08/06/2026 12,550 -0.3 (-2.33%) 5,366,600 67,989.76 0 0 12,850 13,700 12,000
05/06/2026 12,850 -0.15 (-1.15%) 4,201,000 54,202.72 100,000 1,215 13,000 13,900 12,100
04/06/2026 13,000 -0.1 (-0.76%) 2,790,800 36,349.58 0 0 13,100 14,000 12,200
03/06/2026 13,100 0.2 (1.55%) 3,317,900 43,153.42 0 0 12,900 13,800 12,000
02/06/2026 12,900 -0.3 (-2.27%) 8,222,100 106,785.17 0 0 13,200 14,100 12,300
01/06/2026 13,200 0.15 (1.15%) 5,152,700 68,195.34 0 0 13,050 13,950 12,150
29/05/2026 13,050 -0.45 (-3.33%) 5,852,300 78,005.71 100,000 1,260 13,500 14,400 12,600
28/05/2026 13,500 -0.25 (-1.82%) 4,324,500 58,907.61 0 0 13,750 14,700 12,800
27/05/2026 13,750 -0.05 (-0.36%) 3,128,400 43,191.09 0 0 13,800 14,750 12,850
26/05/2026 13,800 0.2 (1.47%) 7,859,600 109,277.68 0 0 13,600 14,550 12,650
25/05/2026 13,600 0.1 (0.74%) 4,744,900 64,862.65 0 0 13,500 14,400 12,600
22/05/2026 13,500 -0.1 (-0.74%) 6,160,600 83,637.38 0 0 13,600 14,550 12,650
21/05/2026 13,600 -0.25 (-1.81%) 5,646,200 77,522.42 0 0 13,850 14,800 12,900
20/05/2026 13,850 -0.8 (-5.46%) 26,783,300 371,694.91 0 0 14,650 15,650 13,650
19/05/2026 14,650 -0.2 (-1.35%) 12,151,800 178,632.48 0 0 14,850 15,850 13,850
18/05/2026 14,850 -0.1 (-0.67%) 8,178,600 120,474.2 0 0 14,950 15,950 13,950
15/05/2026 14,950 0.1 (0.67%) 8,152,500 121,457. 0 0 14,850 15,850 13,850
14/05/2026 14,850 0.2 (1.37%) 12,869,700 192,582.35 0 0 14,650 15,650 13,650
13/05/2026 14,650 0 (0%) 5,426,900 79,515.1 0 0 14,650 15,650 13,650
12/05/2026 14,650 0.2 (1.38%) 14,794,700 218,829.5 0 0 14,450 15,450 13,450
11/05/2026 14,450 0 (0%) 10,269,200 149,036.07 0 0 14,450 15,450 13,450
08/05/2026 14,450 -0.05 (-0.34%) 8,140,500 117,519.42 0 0 14,500 15,500 13,500
07/05/2026 14,500 -0.25 (-1.69%) 8,825,100 129,967.37 0 0 14,750 15,750 13,750
06/05/2026 14,750 0.45 (3.15%) 10,481,200 153,550.32 0 0 14,300 15,300 13,300
05/05/2026 14,300 -0.35 (-2.39%) 8,762,200 125,664.26 0 0 14,650 15,650 13,650
04/05/2026 14,650 -0.05 (-0.34%) 10,535,100 156,176.35 0 0 14,700 15,700 13,700
29/04/2026 14,700 0.6 (4.26%) 15,546,200 226,219.96 0 0 14,100 15,050 13,150
28/04/2026 14,100 -0.2 (-1.4%) 5,558,400 79,132.31 0 0 14,300 15,300 13,300
24/04/2026 14,300 0.25 (1.78%) 6,594,800 93,424.38 0 0 14,050 15,000 13,100
23/04/2026 14,050 -0.1 (-0.71%) 11,906,200 168,397.36 0 0 14,150 15,100 13,200
22/04/2026 14,150 0 (0%) 4,446,400 63,183.67 0 0 14,150 15,100 13,200
21/04/2026 14,150 -0.2 (-1.39%) 9,680,000 138,868.96 0 0 14,350 15,350 13,350
20/04/2026 14,350 0 (0%) 5,230,400 75,428.82 0 0 14,350 15,350 13,350
17/04/2026 14,350 -0.2 (-1.37%) 6,684,400 96,652.29 0 0 14,550 15,550 13,550
16/04/2026 14,550 -0.1 (-0.68%) 8,068,000 116,599.59 0 0 14,650 15,650 13,650
15/04/2026 14,650 -0.1 (-0.68%) 12,867,500 190,919.13 0 0 14,750 15,750 13,750
14/04/2026 14,750 0.1 (0.68%) 6,880,300 101,303.31 0 0 14,650 15,650 13,650
13/04/2026 14,650 0.1 (0.69%) 14,085,800 208,068.31 0 0 14,550 15,550 13,550
10/04/2026 14,550 0 (0%) 7,862,600 115,625.19 0 0 14,550 15,550 13,550
09/04/2026 14,550 0.1 (0.69%) 16,838,800 248,570.17 0 0 14,450 15,450 13,450
08/04/2026 14,450 0.85 (6.25%) 17,760,200 254,196.6 0 0 13,600 14,550 12,650
07/04/2026 13,600 0 (0%) 10,008,600 135,934.66 0 0 13,600 14,550 12,650
06/04/2026 13,600 -0.55 (-3.89%) 9,972,700 138,343.46 0 0 14,150 15,100 13,200
03/04/2026 14,150 -0.1 (-0.7%) 12,857,300 182,866.61 0 0 14,250 15,200 13,300
02/04/2026 14,250 -0.05 (-0.35%) 8,485,800 120,003.9 0 0 14,300 15,300 13,300
01/04/2026 14,300 0.05 (0.35%) 12,468,600 180,140.36 0 0 14,250 15,200 13,300
31/03/2026 14,250 0.05 (0.35%) 11,416,400 163,157.98 0 0 14,200 15,150 13,250
30/03/2026 14,200 -0.25 (-1.73%) 13,413,500 193,024.17 0 0 14,450 15,450 13,450
27/03/2026 14,450 0.9 (6.64%) 24,713,800 350,241.46 0 0 13,550 14,450 12,650
26/03/2026 13,550 -0.25 (-1.81%) 8,624,500 118,431.5 2,000,000 27,000 13,800 14,750 12,850
25/03/2026 13,800 0.3 (2.22%) 11,696,900 161,106.41 0 0 13,500 14,400 12,600
24/03/2026 13,500 0.7 (5.47%) 8,186,500 110,184.09 2,020,000 27,439 12,800 13,650 11,950
23/03/2026 12,800 -0.55 (-4.12%) 14,134,100 183,485.33 0 0 13,350 14,250 12,450
20/03/2026 13,350 -0.25 (-1.84%) 7,088,400 95,575.21 0 0 13,600 14,550 12,650
19/03/2026 13,600 0.15 (1.12%) 9,710,200 132,240.76 0 0 13,450 14,350 12,550
18/03/2026 13,450 0 (0%) 7,578,400 101,191.75 0 0 13,450 14,350 12,550
17/03/2026 13,450 -0.25 (-1.82%) 7,124,000 97,351.54 0 0 13,700 14,650 12,750
16/03/2026 13,700 0.15 (1.11%) 10,052,000 138,624.1 0 0 13,550 14,450 12,650
13/03/2026 13,550 0.1 (0.74%) 13,098,000 177,851.18 0 0 13,450 14,350 12,550
12/03/2026 13,450 0.1 (0.75%) 12,249,600 163,088.49 0 0 13,350 14,250 12,450
11/03/2026 13,350 0.75 (5.95%) 13,446,400 176,176.82 0 0 12,600 13,450 11,750
10/03/2026 12,600 -0.05 (-0.4%) 27,165,600 341,412.73 0 0 12,650 13,500 11,800
09/03/2026 12,650 -0.9 (-6.64%) 9,282,100 117,555.83 0 0 13,550 14,450 12,650
06/03/2026 13,550 -0.2 (-1.45%) 7,937,500 109,253.94 0 0 13,750 14,700 12,800
05/03/2026 13,750 -0.3 (-2.14%) 12,327,500 173,477.12 0 0 14,050 15,000 13,100
04/03/2026 14,050 0 (0%) 13,361,000 184,071.62 0 0 14,050 15,000 13,100
03/03/2026 14,050 0.05 (0.36%) 18,009,200 253,767.12 0 0 14,000 14,950 13,050
02/03/2026 14,000 -0.95 (-6.35%) 21,928,200 311,936.93 0 0 14,950 15,950 13,950
27/02/2026 14,950 -0.4 (-2.61%) 15,970,800 239,921.14 0 0 15,350 16,400 14,300
26/02/2026 15,350 0 (0%) 9,065,300 139,232.74 0 0 15,350 16,400 14,300
25/02/2026 15,350 -0.25 (-1.6%) 12,231,800 189,363.75 0 0 15,600 16,650 14,550
24/02/2026 15,600 -0.4 (-2.5%) 14,427,900 227,246.8 0 0 16,000 17,100 14,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh