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
23/07/2026 22,700 0.65 (2.95%) 2,812,100 62,912.58 0 0 22,050 23,550 20,550
22/07/2026 22,050 -0.55 (-2.43%) 2,879,100 64,212.33 0 0 22,600 24,150 21,050
21/07/2026 22,600 -0.35 (-1.53%) 3,902,700 88,246.75 0 0 22,950 24,550 21,350
20/07/2026 22,950 -0.55 (-2.34%) 4,681,600 108,785.83 0 0 23,500 25,100 21,900
17/07/2026 23,500 -0.25 (-1.05%) 1,586,400 37,023.05 0 0 23,750 25,400 22,100
16/07/2026 23,750 0.15 (0.64%) 3,449,200 79,964.48 0 0 23,600 25,250 21,950
15/07/2026 23,600 -0.8 (-3.28%) 2,424,900 57,769.92 0 0 24,400 26,100 22,700
14/07/2026 24,400 1 (4.27%) 6,483,400 156,224.1 0 0 23,400 25,000 21,800
13/07/2026 23,400 0 (0%) 3,551,200 82,301.2 0 0 23,400 25,000 21,800
10/07/2026 23,400 -0.4 (-1.68%) 3,158,000 74,269.88 0 0 23,800 25,450 22,150
09/07/2026 23,800 -0.4 (-1.65%) 3,830,000 92,600.92 0 0 24,200 25,850 22,550
08/07/2026 24,200 1.55 (6.84%) 12,316,200 292,935.66 0 0 22,650 24,200 21,100
07/07/2026 22,650 0.25 (1.12%) 2,017,100 45,394.15 0 0 22,400 23,950 20,850
06/07/2026 22,400 -0.45 (-1.97%) 2,991,200 67,678.05 0 0 22,850 24,400 21,300
03/07/2026 22,850 -0.05 (-0.22%) 1,965,300 45,002.43 0 0 22,900 24,500 21,300
02/07/2026 22,900 -0.2 (-0.87%) 2,384,300 54,818.84 0 0 23,100 24,700 21,500
01/07/2026 23,100 0.1 (0.43%) 1,873,200 43,351.57 0 0 23,000 24,600 21,400
30/06/2026 23,000 0 (0%) 2,052,100 47,356.89 0 0 23,000 24,600 21,400
29/06/2026 23,000 0.35 (1.55%) 3,035,200 69,776.01 0 0 22,650 24,200 21,100
26/06/2026 22,650 -0.05 (-0.22%) 2,180,300 49,531.33 0 0 22,700 24,250 21,150
25/06/2026 22,700 -0.35 (-1.52%) 2,323,200 53,041.36 0 0 23,050 24,650 21,450
24/06/2026 23,050 0.05 (0.22%) 3,196,200 73,116.12 200,000 4,687.8 23,000 24,600 21,400
23/06/2026 23,000 -0.45 (-1.92%) 5,214,400 121,024.87 0 0 23,450 25,050 21,850
22/06/2026 23,450 -0.05 (-0.21%) 2,820,100 66,376.94 200,000 4,700 23,500 25,100 21,900
19/06/2026 23,500 -0.2 (-0.84%) 2,310,900 54,497.01 0 0 23,700 25,350 22,050
18/06/2026 23,700 0.05 (0.21%) 3,364,500 80,138.24 0 0 23,650 25,300 22,000
17/06/2026 23,650 -0.1 (-0.42%) 3,223,300 76,325.11 0 0 23,750 25,400 22,100
16/06/2026 23,750 0.1 (0.42%) 3,355,500 79,455.31 0 0 23,650 25,300 22,000
15/06/2026 23,650 -0.55 (-2.27%) 4,820,100 114,586.48 0 0 24,200 25,850 22,550
12/06/2026 24,200 -0.2 (-0.82%) 1,578,400 38,290.05 0 0 24,400 26,100 22,700
11/06/2026 24,400 0.3 (1.24%) 1,916,100 46,728.71 0 0 24,100 25,750 22,450
10/06/2026 24,100 0.1 (0.42%) 2,716,300 65,315.55 0 0 24,000 25,650 22,350
09/06/2026 24,000 -0.5 (-2.04%) 3,512,900 84,590.88 400,000 10,020 24,500 26,200 22,800
08/06/2026 24,500 -0.6 (-2.39%) 2,600,500 64,184.99 0 0 25,100 26,850 23,350
05/06/2026 25,100 -0.15 (-0.59%) 857,800 21,593.39 400,000 10,060 25,250 27,000 23,500
04/06/2026 25,250 0.1 (0.4%) 1,399,800 35,437.09 0 0 25,150 26,900 23,400
03/06/2026 25,150 0 (0%) 2,079,400 51,944.2 0 0 25,150 26,900 23,400
02/06/2026 25,150 -0.5 (-1.95%) 2,628,500 66,616.27 0 0 25,650 27,400 23,900
01/06/2026 25,650 -0.25 (-0.97%) 2,212,000 56,702.1 0 0 25,900 27,700 24,100
29/05/2026 25,900 0.05 (0.19%) 3,258,300 83,920.34 0 0 25,850 27,650 24,050
28/05/2026 25,850 -0.3 (-1.15%) 2,182,800 56,707.87 22,100 538.14 26,150 27,950 24,350
27/05/2026 26,150 -0.05 (-0.19%) 1,298,400 34,053.02 0 0 26,200 28,000 24,400
26/05/2026 26,200 0.1 (0.38%) 1,744,700 45,543.68 0 0 26,100 27,900 24,300
25/05/2026 26,100 -0.35 (-1.32%) 3,079,100 80,171.52 22,100 543.66 26,450 28,300 24,600
22/05/2026 26,450 0.15 (0.57%) 2,609,600 69,408.14 0 0 26,300 28,100 24,500
21/05/2026 26,300 -0.55 (-2.05%) 2,414,100 63,848.35 0 0 26,850 28,700 25,000
20/05/2026 26,850 -0.1 (-0.37%) 5,026,300 132,709.44 0 0 26,950 28,800 25,100
19/05/2026 26,950 -1.2 (-4.26%) 4,795,200 131,322.9 0 0 28,150 30,100 26,200
18/05/2026 28,150 1.15 (4.26%) 9,223,600 258,046.51 0 0 27,000 28,850 25,150
15/05/2026 27,000 0.1 (0.37%) 3,328,400 89,300.81 0 0 26,900 28,750 25,050
14/05/2026 26,900 -0.4 (-1.47%) 3,022,800 81,887.81 0 0 27,300 29,200 25,400
13/05/2026 27,300 0.65 (2.44%) 6,692,400 182,347.58 0 0 26,650 28,500 24,800
12/05/2026 26,650 0.25 (0.95%) 3,465,100 91,996.93 0 0 26,400 28,200 24,600
11/05/2026 26,400 0.55 (2.13%) 3,170,400 83,034.25 0 0 25,850 27,650 24,050
08/05/2026 25,850 -0.15 (-0.58%) 2,547,400 66,036.58 0 0 26,000 27,800 24,200
07/05/2026 26,000 -0.55 (-2.07%) 3,729,200 98,033.36 0 0 26,550 28,400 24,700
06/05/2026 26,550 0 (0%) 2,049,100 54,436.89 0 0 26,550 28,400 24,700
05/05/2026 26,550 0.5 (1.92%) 4,425,800 115,902.3 0 0 26,050 27,850 24,250
04/05/2026 26,050 -0.45 (-1.7%) 3,474,600 91,681.28 0 0 26,500 28,350 24,650
29/04/2026 26,500 0.85 (3.31%) 5,017,400 130,517.17 0 0 25,650 27,400 23,900
28/04/2026 25,650 -0.8 (-3.02%) 5,514,300 142,929.35 0 0 26,450 28,300 24,600
24/04/2026 26,450 -0.55 (-2.04%) 5,565,000 148,291.89 0 0 27,000 28,850 25,150
23/04/2026 27,000 -1 (-3.57%) 6,983,300 191,132.3 0 0 28,000 29,950 26,050
22/04/2026 28,000 -0.2 (-0.71%) 2,836,500 79,784.9 0 0 28,200 30,150 26,250
21/04/2026 28,200 -0.4 (-1.4%) 3,078,500 87,655.92 0 0 28,600 30,600 26,600
20/04/2026 28,600 -0.3 (-1.04%) 2,164,100 62,157.83 0 0 28,900 30,900 26,900
17/04/2026 28,900 0.25 (0.87%) 5,571,000 161,774.17 0 0 28,650 30,650 26,650
16/04/2026 28,650 0.3 (1.06%) 2,675,300 76,493.51 398,700 11,681.91 28,350 30,300 26,400
15/04/2026 28,350 -0.35 (-1.22%) 4,142,400 118,312.11 100,000 3,070 28,700 30,700 26,700
14/04/2026 28,700 -0.6 (-2.05%) 4,443,700 128,438.77 398,700 11,681.91 29,300 31,350 27,250
13/04/2026 29,300 0.2 (0.69%) 3,874,500 114,220.87 0 0 29,100 31,100 27,100
10/04/2026 29,100 0.6 (2.11%) 5,892,100 171,897.74 0 0 28,500 30,450 26,550
09/04/2026 28,500 -0.4 (-1.38%) 3,240,000 93,127.24 0 0 28,900 30,900 26,900
08/04/2026 28,900 0.95 (3.4%) 4,350,500 123,557.84 0 0 27,950 29,900 26,000
07/04/2026 27,950 0.35 (1.27%) 3,635,800 102,174.88 0 0 27,600 29,500 25,700
06/04/2026 27,600 -1.2 (-4.17%) 5,406,800 152,582.55 0 0 28,800 30,800 26,800
03/04/2026 28,800 -0.7 (-2.37%) 3,194,800 92,762.38 0 0 29,500 31,550 27,450
02/04/2026 29,500 0.6 (2.08%) 3,658,700 106,779.09 0 0 28,900 30,900 26,900
01/04/2026 28,900 -0.95 (-3.18%) 8,083,700 236,476.39 0 0 29,850 31,900 27,800
31/03/2026 29,850 -1 (-3.24%) 10,183,900 305,245.46 0 0 30,850 33,000 28,700
30/03/2026 30,850 0.05 (0.16%) 7,216,500 224,366.63 0 0 30,800 32,950 28,650
27/03/2026 30,800 -0.3 (-0.96%) 9,590,700 300,686.36 0 0 31,100 33,250 28,950
26/03/2026 31,100 1.7 (5.78%) 12,313,800 370,051.56 0 0 29,400 31,450 27,350
25/03/2026 29,400 0.6 (2.08%) 5,732,000 166,830.17 0 0 28,800 30,800 26,800
24/03/2026 28,800 0.1 (0.35%) 4,313,800 124,825.12 0 0 28,700 30,700 26,700
23/03/2026 28,700 -0.15 (-0.52%) 8,107,900 234,366.34 398,000 11,482.3 28,850 30,850 26,850
20/03/2026 28,850 -1.9 (-6.18%) 9,134,100 268,989.65 0 0 30,750 32,900 28,600
19/03/2026 30,750 0 (0%) 10,387,100 319,176.92 0 0 30,750 32,900 28,600
18/03/2026 30,750 2 (6.96%) 7,434,500 221,674.96 0 0 28,750 30,750 26,750
17/03/2026 28,750 -2.15 (-6.96%) 26,655,800 779,885.8 0 0 30,900 33,050 28,750
16/03/2026 30,900 -2.3 (-6.93%) 11,431,200 357,790.21 20,000 618 33,200 35,500 30,900
13/03/2026 33,200 -0.8 (-2.35%) 17,041,900 583,422.36 0 0 34,000 36,350 31,650
12/03/2026 34,000 2.2 (6.92%) 22,324,700 744,557.09 0 0 31,800 34,000 29,600
11/03/2026 31,800 0.5 (1.6%) 13,819,800 428,671.54 0 0 31,300 33,450 29,150
10/03/2026 31,300 1.35 (4.51%) 16,556,300 514,496.24 0 0 29,950 32,000 27,900
09/03/2026 29,950 -1.2 (-3.85%) 39,829,000 1,287,724.9 0 0 31,150 33,300 29,000
06/03/2026 31,150 0.65 (2.13%) 15,649,900 486,410.02 0 0 30,500 32,600 28,400
05/03/2026 30,500 -0.1 (-0.33%) 19,382,300 592,475.76 0 0 30,600 32,700 28,500
04/03/2026 30,600 -0.75 (-2.39%) 27,509,400 841,973.6 0 0 31,350 33,500 29,200
03/03/2026 31,350 1.85 (6.27%) 21,491,100 663,153.9 0 0 29,500 31,550 27,450
02/03/2026 29,500 1.9 (6.88%) 17,341,600 510,619.08 0 0 27,600 29,500 25,700
27/02/2026 27,600 1.1 (4.15%) 18,937,700 516,785.87 0 0 26,500 28,350 24,650
26/02/2026 26,500 -0.3 (-1.12%) 8,774,600 234,118.28 0 0 26,800 28,650 24,950
25/02/2026 26,800 -0.1 (-0.37%) 9,320,500 250,322.34 25,000 627.5 26,900 28,750 25,050
24/02/2026 26,900 1.5 (5.91%) 22,734,000 603,406 0 0 25,400 27,150 23,650
23/02/2026 25,400 0.4 (1.6%) 5,447,000 139,173.26 0 0 25,000 26,750 23,250
13/02/2026 25,000 0 (0%) 4,495,300 112,852.19 0 0 25,000 26,750 23,250
12/02/2026 25,000 -0.25 (-0.99%) 3,259,800 82,167.28 85,000 2,275.5 25,250 27,000 23,500
11/02/2026 25,250 0.15 (0.6%) 5,130,300 128,702.31 0 0 25,100 26,850 23,350
10/02/2026 25,100 -0.25 (-0.99%) 6,919,400 173,475.03 700,000 17,605 25,350 27,100 23,600
09/02/2026 25,350 0.65 (2.63%) 6,154,200 154,247.57 670,000 16,857.2 24,700 26,400 23,000
06/02/2026 24,700 -0.3 (-1.2%) 6,412,400 157,983.27 570,000 14,107.5 25,000 26,750 23,250
05/02/2026 25,000 0 (0%) 10,423,200 264,851.64 0 0 25,000 26,750 23,250
04/02/2026 25,000 0.3 (1.21%) 5,946,500 148,250.75 114,673 2,637.48 24,700 26,400 23,000
03/02/2026 24,700 0.25 (1.02%) 9,295,200 232,748.32 0 0 24,450 26,150 22,750
02/02/2026 24,450 0.5 (2.09%) 5,514,200 133,554.9 0 0 23,950 25,600 22,300
30/01/2026 23,950 0.05 (0.21%) 4,599,700 110,625.21 0 0 23,900 25,550 22,250
29/01/2026 23,900 0.3 (1.27%) 3,282,800 77,838.76 0 0 23,600 25,250 21,950
28/01/2026 23,600 0.3 (1.29%) 3,524,900 83,166.53 0 0 23,300 24,900 21,700
27/01/2026 23,300 0.3 (1.3%) 3,200,400 74,879.62 0 0 23,000 24,600 21,400
26/01/2026 23,000 -1.55 (-6.31%) 11,076,900 259,882.09 0 0 24,550 26,250 22,850
23/01/2026 24,550 -1.3 (-5.03%) 6,074,700 151,830.43 0 0 25,850 27,650 24,050

Dữ liệu lịch sử - BSC

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