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 10,850 0 (0%) 0 0 0 0 10,850 0 0
13/08/2026 10,850 -0.3 (-2.69%) 11,893,300 131,985.43 0 0 11,150 11,900 10,400
12/08/2026 11,150 0.1 (0.9%) 6,430,400 71,465.86 0 0 11,050 11,800 10,300
11/08/2026 11,050 0 (0%) 4,405,800 48,727.04 0 0 11,050 11,800 10,300
10/08/2026 11,050 0.35 (3.27%) 8,887,400 97,401.47 1,800,000 19,721.5 10,700 11,400 9,960
07/08/2026 10,700 -0.25 (-2.28%) 12,992,900 140,942.17 0 0 10,950 11,700 10,200
06/08/2026 10,950 0.15 (1.39%) 10,352,300 112,693.04 1,300,000 14,300 10,800 11,550 10,050
05/08/2026 10,800 -0.1 (-0.92%) 6,841,100 75,148.54 0 0 10,900 11,650 10,150
04/08/2026 10,900 0.05 (0.46%) 4,756,300 51,818.8 0 0 10,850 11,600 10,100
03/08/2026 10,850 0.55 (5.34%) 11,680,100 125,873.82 0 0 10,300 11,000 9,580
31/07/2026 10,300 -0.3 (-2.83%) 7,712,700 80,604.54 0 0 10,600 11,300 9,860
30/07/2026 10,600 0.3 (2.91%) 14,170,900 149,931.92 860,503 8,243.62 10,300 11,000 9,580
29/07/2026 10,300 0.05 (0.49%) 8,505,700 86,592.81 0 0 10,250 10,950 9,540
28/07/2026 10,250 0.28 (2.81%) 12,300,000 125,231.3 0 0 9,970 10,650 9,280
27/07/2026 9,970 -0.13 (-1.29%) 16,114,100 163,556.39 10,100,000 95,070 10,100 10,800 9,400
24/07/2026 10,100 -0.45 (-4.27%) 10,175,500 105,116.85 0 0 10,550 11,250 9,820
23/07/2026 10,550 -0.55 (-4.95%) 23,380,900 246,733.18 0 0 11,100 11,850 10,350
22/07/2026 11,100 0.1 (0.91%) 11,822,200 130,374.41 0 0 11,000 11,750 10,250
21/07/2026 11,000 -0.35 (-3.08%) 9,211,100 102,073.12 1,900,000 22,800 11,350 12,100 10,600
20/07/2026 11,350 -0.85 (-6.97%) 17,415,100 199,705.1 0 0 12,200 13,050 11,350
17/07/2026 12,200 0 (0%) 5,863,900 70,683.24 0 0 12,200 13,050 11,350
16/07/2026 12,200 0 (0%) 11,627,600 139,438.45 0 0 12,200 13,050 11,350
15/07/2026 12,200 -0.1 (-0.81%) 7,250,600 88,312.41 1,070,800 13,071.14 12,300 13,150 11,450
14/07/2026 12,300 0.2 (1.65%) 10,039,200 123,404.49 810,000 9,959.76 12,100 12,900 11,300
13/07/2026 12,100 0.05 (0.41%) 9,066,800 110,018.16 0 0 12,050 12,850 11,250
10/07/2026 12,050 0.05 (0.42%) 9,989,100 121,737.24 476,785 5,791.51 12,000 12,800 11,200
09/07/2026 12,000 -0.1 (-0.83%) 3,497,000 41,951.73 0 0 12,100 12,900 11,300
08/07/2026 12,100 0.2 (1.68%) 8,029,600 97,503.69 0 0 11,900 12,700 11,100
07/07/2026 11,900 0 (0%) 5,973,400 71,128.94 912,000 11,582.4 11,900 12,700 11,100
06/07/2026 11,900 -0.25 (-2.06%) 7,947,700 95,366.93 0 0 12,150 13,000 11,300
03/07/2026 12,150 -0.2 (-1.62%) 15,238,300 186,071.34 0 0 12,350 13,200 11,500
02/07/2026 12,350 -0.35 (-2.76%) 8,224,600 102,725.49 912,000 11,820.43 12,700 13,550 11,850
01/07/2026 12,700 0.05 (0.4%) 4,597,800 58,134.23 0 0 12,650 13,500 11,800
30/06/2026 12,650 0.05 (0.4%) 8,702,000 109,430.69 3,412,000 41,231 12,600 13,450 11,750
29/06/2026 12,600 0.15 (1.2%) 4,827,900 60,367.83 0 0 12,450 13,300 11,600
26/06/2026 12,450 0.05 (0.4%) 2,985,300 37,137.76 3,500,000 40,425 12,400 13,250 11,550
25/06/2026 12,400 0 (0%) 3,726,500 46,263.6 4,000,000 46,200 12,400 13,250 11,550
24/06/2026 12,400 -0.05 (-0.4%) 10,950,600 135,737.82 0 0 12,450 13,300 11,600
23/06/2026 12,450 -0.55 (-4.23%) 18,127,300 230,729.59 0 0 13,000 13,900 12,100
22/06/2026 13,000 -0.3 (-2.26%) 7,785,500 102,020.87 0 0 13,300 14,200 12,400
19/06/2026 13,300 0.05 (0.38%) 11,013,700 147,249.17 0 0 13,250 14,150 12,350
18/06/2026 13,250 -0.1 (-0.75%) 6,571,000 87,372.98 0 0 13,350 14,250 12,450
17/06/2026 13,350 0.05 (0.38%) 10,105,200 135,239.4 0 0 13,300 14,200 12,400
16/06/2026 13,300 0.25 (1.92%) 12,289,500 162,486.36 0 0 13,050 13,950 12,150
15/06/2026 13,050 0.25 (1.95%) 10,313,200 133,316.25 0 0 12,800 13,650 11,950
12/06/2026 12,800 -0.15 (-1.16%) 9,040,700 116,672.95 0 0 12,950 13,850 12,050
11/06/2026 12,950 -0.2 (-1.52%) 4,580,900 59,602.14 0 0 13,150 14,050 12,250
10/06/2026 13,150 0.15 (1.15%) 10,344,800 136,702.24 0 0 13,000 13,900 12,100
09/06/2026 13,000 0.15 (1.17%) 3,838,600 49,529.31 0 0 12,850 13,700 12,000
08/06/2026 12,850 0 (0%) 8,050,200 102,375.58 0 0 12,850 13,700 12,000
05/06/2026 12,850 -0.05 (-0.39%) 5,449,500 69,878.26 0 0 12,900 13,800 12,000
04/06/2026 12,900 -0.15 (-1.15%) 4,076,700 52,476. 0 0 13,050 13,950 12,150
03/06/2026 13,050 0.2 (1.56%) 5,533,600 71,379.58 0 0 12,850 13,700 12,000
02/06/2026 12,850 -0.35 (-2.65%) 12,110,300 155,296.31 0 0 13,200 14,100 12,300
01/06/2026 13,200 0.15 (1.15%) 3,938,900 51,898.85 0 0 13,050 13,950 12,150
29/05/2026 13,050 -0.3 (-2.25%) 7,522,400 99,144.07 500,000 6,225 13,350 14,250 12,450
28/05/2026 13,350 -0.05 (-0.37%) 10,249,100 138,606.91 0 0 13,400 14,300 12,500
27/05/2026 15,250 0.1 (0.66%) 20,790,800 315,879.35 0 0 15,150 16,200 14,100
26/05/2026 15,150 0.35 (2.36%) 20,661,900 313,863.65 0 0 14,800 15,800 13,800
25/05/2026 14,800 0.05 (0.34%) 7,646,300 114,111.51 0 0 14,750 15,750 13,750
22/05/2026 14,750 0.2 (1.37%) 11,876,700 175,412.71 0 0 14,550 15,550 13,550
21/05/2026 14,550 -0.35 (-2.35%) 16,597,100 243,010.19 0 0 14,900 15,900 13,900
20/05/2026 14,900 -1.1 (-6.88%) 48,500,200 731,496.2 0 0 16,000 17,100 14,900
19/05/2026 16,000 0.1 (0.63%) 16,880,300 268,243.54 100,000 1,605 15,900 17,000 14,800
18/05/2026 15,900 -0.15 (-0.93%) 17,070,200 268,738.44 0 0 16,050 17,150 14,950
15/05/2026 16,050 0.05 (0.31%) 15,784,500 252,865.37 50,000 745 16,000 17,100 14,900
14/05/2026 16,000 0.05 (0.31%) 10,359,500 165,485.08 0 0 15,950 17,050 14,850
13/05/2026 15,950 -0.25 (-1.54%) 15,998,300 256,949.09 0 0 16,200 17,300 15,100
12/05/2026 16,200 0.5 (3.18%) 33,758,900 548,894.63 0 0 15,700 16,750 14,650
11/05/2026 15,700 0.25 (1.62%) 19,396,400 302,355.49 200,000 2,880 15,450 16,500 14,400
08/05/2026 15,450 0 (0%) 9,818,800 151,302.24 0 0 15,450 16,500 14,400
07/05/2026 15,450 -0.35 (-2.22%) 18,767,800 294,608.59 0 0 15,800 16,900 14,700
06/05/2026 15,800 0.45 (2.93%) 18,990,600 295,649.75 0 0 15,350 16,400 14,300
05/05/2026 15,350 -0.15 (-0.97%) 12,856,400 195,799.36 0 0 15,500 16,550 14,450
04/05/2026 15,500 0.15 (0.98%) 24,103,000 378,659.69 0 0 15,350 16,400 14,300
29/04/2026 15,350 0.45 (3.02%) 25,111,800 384,268.94 0 0 14,900 15,900 13,900
28/04/2026 14,900 0 (0%) 9,166,700 137,362.15 0 0 14,900 15,900 13,900
24/04/2026 14,900 0.4 (2.76%) 11,663,500 171,304.53 79,500 1,165.2 14,500 15,500 13,500
23/04/2026 14,500 -0.2 (-1.36%) 13,699,600 200,571.6 0 0 14,700 15,700 13,700
22/04/2026 14,700 0 (0%) 8,187,400 120,805.4 79,500 1,176.6 14,700 15,700 13,700
21/04/2026 14,700 -0.3 (-2%) 12,584,600 187,387.42 0 0 15,000 16,050 13,950
20/04/2026 15,000 0.1 (0.67%) 8,153,900 122,082.98 100,000 1,410 14,900 15,900 13,900
17/04/2026 14,900 -0.25 (-1.65%) 8,748,100 131,544.29 0 0 15,150 16,200 14,100
16/04/2026 15,150 -0.1 (-0.66%) 15,984,900 239,525.83 900,000 12,965 15,250 16,300 14,200
15/04/2026 15,250 -0.1 (-0.65%) 19,492,100 301,156.06 0 0 15,350 16,400 14,300
14/04/2026 15,350 -0.1 (-0.65%) 14,408,100 221,915.44 0 0 15,450 16,500 14,400
13/04/2026 15,450 0.2 (1.31%) 19,029,500 294,651.36 0 0 15,250 16,300 14,200
10/04/2026 15,250 0.05 (0.33%) 19,707,500 301,136.4 550,600 7,790.99 15,200 16,250 14,150
09/04/2026 15,200 0.35 (2.36%) 39,864,800 611,413.43 0 0 14,850 15,850 13,850
08/04/2026 14,850 0.95 (6.83%) 27,214,700 398,616.63 9,400,000 128,330 13,900 14,850 12,950
07/04/2026 13,900 0.05 (0.36%) 12,241,000 168,961.08 150,000 2,190 13,850 14,800 12,900
06/04/2026 13,850 -0.55 (-3.82%) 14,237,200 201,127.35 4,442,000 64,174.3 14,400 15,400 13,400
03/04/2026 14,400 -0.05 (-0.35%) 16,404,300 237,061.2 150,000 2,182.5 14,450 15,450 13,450
02/04/2026 14,450 0 (0%) 13,930,300 199,189.11 42,000 596.4 14,450 15,450 13,450
01/04/2026 14,450 -0.1 (-0.69%) 23,266,500 344,817.7 0 0 14,550 15,550 13,550
31/03/2026 14,550 0.25 (1.75%) 21,018,600 304,692.73 30,000 399 14,300 15,300 13,300
30/03/2026 14,300 -0.3 (-2.05%) 16,998,400 243,761.07 0 0 14,600 15,600 13,600
27/03/2026 14,600 0.75 (5.42%) 41,747,300 601,756.56 0 0 13,850 14,800 12,900
26/03/2026 13,850 -0.3 (-2.12%) 15,497,700 216,534.8 0 0 14,150 15,100 13,200
25/03/2026 14,150 0.45 (3.28%) 20,550,300 288,556.22 0 0 13,700 14,650 12,750
24/03/2026 13,700 0.65 (4.98%) 26,909,700 367,303.9 30,000 364.5 13,050 13,950 12,150
23/03/2026 13,050 -0.95 (-6.79%) 20,120,900 266,647.96 0 0 14,000 14,950 13,050
20/03/2026 14,000 -0.1 (-0.71%) 12,542,000 174,992.88 0 0 14,100 15,050 13,150
19/03/2026 14,100 0.3 (2.17%) 18,688,400 262,617.64 0 0 13,800 14,750 12,850
18/03/2026 13,800 0.05 (0.36%) 11,979,900 165,966.38 0 0 13,750 14,700 12,800
17/03/2026 13,750 -0.25 (-1.79%) 24,586,200 347,894.33 0 0 14,000 14,950 13,050
16/03/2026 14,000 0 (0%) 12,701,800 178,792.59 0 0 14,000 14,950 13,050
13/03/2026 14,000 0.2 (1.45%) 13,514,400 189,054.34 0 0 13,800 14,750 12,850
12/03/2026 13,800 -0.05 (-0.36%) 12,586,400 172,797.45 0 0 13,850 14,800 12,900
11/03/2026 13,850 0.6 (4.53%) 22,006,600 302,330.34 0 0 13,250 14,150 12,350
10/03/2026 13,250 0.1 (0.76%) 24,116,100 315,621.17 0 0 13,150 14,050 12,250
09/03/2026 13,150 -0.95 (-6.74%) 6,321,200 83,142.13 25,000 328.75 14,100 15,050 13,150
06/03/2026 14,100 0 (0%) 24,464,400 343,294.97 0 0 14,100 15,050 13,150
05/03/2026 14,100 -0.45 (-3.09%) 22,331,900 320,588.91 0 0 14,550 15,550 13,550
04/03/2026 14,550 0 (0%) 28,366,400 398,387.89 0 0 14,550 15,550 13,550
03/03/2026 14,550 0 (0%) 14,551,300 212,366.5 1,000,000 15,550 14,550 15,550 13,550
02/03/2026 14,550 -0.55 (-3.64%) 20,841,400 305,831.1 0 0 15,100 16,150 14,050
27/02/2026 15,100 -0.65 (-4.13%) 25,843,700 393,638.35 1,000,000 15,750 15,750 16,850 14,650
26/02/2026 15,750 -0.05 (-0.32%) 11,525,200 181,149.69 0 0 15,800 16,900 14,700
25/02/2026 15,800 -0.2 (-1.25%) 13,630,600 214,827.66 0 0 16,000 17,100 14,900
24/02/2026 16,000 0 (0%) 13,019,600 206,282.66 0 0 16,000 17,100 14,900
23/02/2026 16,000 0.25 (1.59%) 16,759,000 266,072.18 0 0 15,750 16,850 14,650

Dữ liệu lịch sử - BSC

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