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
23/10/2026 10,150 0 (0%) 5,241,700 53,069.35 0 0 10,150 10,850 9,440
22/10/2026 10,150 -0.05 (-0.49%) 4,805,800 48,734.26 0 0 10,200 10,900 9,490
21/10/2026 10,200 0.62 (6.47%) 13,770,500 137,627.73 0 0 9,580 10,250 8,910
20/10/2026 9,580 0.04 (0.42%) 4,084,400 39,080.06 0 0 9,540 10,200 8,880
19/10/2026 9,540 0.01 (0.1%) 4,801,400 46,053.68 0 0 9,530 10,150 8,870
16/10/2026 9,530 -0.07 (-0.73%) 3,165,000 30,338.62 0 0 9,600 10,250 8,930
15/10/2026 9,600 0.1 (1.05%) 7,326,800 70,266.96 0 0 9,500 10,150 8,840
14/10/2026 9,500 0 (0%) 3,714,200 35,008.55 0 0 9,500 10,150 8,840
13/10/2026 9,500 0.04 (0.42%) 3,897,600 37,213.49 0 0 9,460 10,100 8,800
12/10/2026 9,460 0.06 (0.64%) 4,682,100 44,265.11 0 0 9,400 10,050 8,750
09/10/2026 9,400 0.1 (1.08%) 7,428,200 69,478.77 0 0 9,300 9,950 8,650
08/10/2026 9,300 0 (0%) 4,017,100 36,982.85 50,000 497.5 9,300 9,950 8,650
07/10/2026 9,300 0 (0%) 2,335,100 21,696.49 0 0 9,300 9,950 8,650
06/10/2026 9,300 0.28 (3.1%) 7,969,600 71,673.41 0 0 9,020 9,650 8,390
05/10/2026 9,020 -0.23 (-2.49%) 2,793,500 25,648.1 0 0 9,250 9,890 8,610
02/10/2026 9,250 -0.3 (-3.14%) 3,194,500 29,794.71 0 0 9,550 10,200 8,890
01/10/2026 9,550 -0.02 (-0.21%) 2,761,500 26,207.6 0 0 9,570 10,200 8,910
30/09/2026 9,570 0.04 (0.42%) 2,702,400 25,971.09 0 0 9,530 10,150 8,870
29/09/2026 9,530 0.3 (3.25%) 4,322,700 41,108.78 57,900 553.7 9,230 9,870 8,590
28/09/2026 9,230 -0.4 (-4.15%) 5,574,800 51,860.72 0 0 9,630 10,300 8,960
25/09/2026 9,630 -0.2 (-2.03%) 4,131,500 39,970.84 0 0 9,830 10,500 9,150
24/09/2026 9,830 -0.12 (-1.21%) 2,714,800 26,866.81 0 0 9,950 10,600 9,260
23/09/2026 9,950 -0.15 (-1.49%) 2,743,100 27,438.64 0 0 10,100 10,800 9,400
22/09/2026 10,100 0 (0%) 1,838,000 18,600.19 0 0 10,100 10,800 9,400
21/09/2026 10,100 -0.1 (-0.98%) 2,426,100 24,707.71 0 0 10,200 10,900 9,490
18/09/2026 10,200 0.1 (0.99%) 3,009,000 30,490.5 0 0 10,100 10,800 9,400
17/09/2026 10,100 0.11 (1.1%) 3,108,900 31,488.64 0 0 9,990 10,650 9,300
16/09/2026 9,990 -0.01 (-0.1%) 1,546,000 15,398.38 61,600 616 10,000 10,700 9,300
15/09/2026 10,000 0 (0%) 2,291,000 22,875.79 0 0 10,000 10,700 9,300
14/09/2026 10,000 -0.05 (-0.5%) 3,817,800 38,058.79 0 0 10,050 10,750 9,350
11/09/2026 10,050 -0.2 (-1.95%) 5,101,700 51,194.56 0 0 10,250 10,950 9,540
10/09/2026 10,250 0 (0%) 1,832,100 18,670.37 0 0 10,250 10,950 9,540
09/09/2026 10,250 0 (0%) 4,080,000 41,526.45 0 0 10,250 10,950 9,540
08/09/2026 10,250 -0.19 (-1.77%) 4,576,100 47,286.55 0 0 10,435 11,150 9,720
07/09/2026 11,100 0 (0%) 7,144,900 78,592.59 0 0 11,100 11,850 10,350
04/09/2026 11,100 -0.15 (-1.33%) 7,543,300 83,643.5 0 0 11,250 12,000 10,500
03/09/2026 11,250 -0.15 (-1.32%) 3,389,500 38,212.58 0 0 11,400 12,150 10,650
28/08/2026 11,400 -0.05 (-0.44%) 8,560,000 96,829.54 0 0 11,450 12,250 10,650
27/08/2026 11,450 -0.1 (-0.87%) 5,642,100 64,253.08 0 0 11,550 12,350 10,750
26/08/2026 11,550 0.2 (1.76%) 6,363,300 72,713.28 0 0 11,350 12,100 10,600
25/08/2026 11,350 0.1 (0.89%) 9,522,300 107,787.15 0 0 11,250 12,000 10,500
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh