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
14/10/2026 10,000 0 (0%) 2,568,700 25,536.74 2,300,000 22,671.1 10,000 10,700 9,300
13/10/2026 10,000 0.1 (1.01%) 7,909,400 79,118.28 0 0 9,900 10,550 9,210
12/10/2026 9,900 0.15 (1.54%) 6,323,500 62,982.87 20,000 190 9,750 10,400 9,070
09/10/2026 9,750 0.14 (1.46%) 12,419,300 120,832.52 2,000,000 18,900 9,610 10,250 8,940
08/10/2026 9,610 -0.17 (-1.74%) 6,193,700 59,872.27 2,300,000 22,770 9,780 10,450 9,100
07/10/2026 9,780 -0.13 (-1.31%) 4,574,200 44,934.06 0 0 9,910 10,600 9,220
06/10/2026 9,910 -0.07 (-0.7%) 16,707,700 161,857.71 2,100,000 19,640 9,980 10,650 9,290
05/10/2026 9,980 -0.01 (-0.1%) 11,810,300 117,337.48 1,062,000 11,120.16 9,990 10,650 9,300
02/10/2026 9,990 -0.21 (-2.06%) 5,063,100 50,809.5 0 0 10,200 10,900 9,490
01/10/2026 10,200 0.05 (0.49%) 4,662,900 47,312.75 912,000 9,576 10,150 10,850 9,440
30/09/2026 10,150 0 (0%) 6,864,700 69,779.49 0 0 10,150 10,850 9,440
29/09/2026 10,150 -0.05 (-0.49%) 7,320,400 74,253.36 0 0 10,200 10,900 9,490
28/09/2026 10,200 0.1 (0.99%) 15,049,900 150,791.16 0 0 10,100 10,800 9,400
25/09/2026 10,100 -0.05 (-0.49%) 7,013,900 71,228.48 962,000 10,437.7 10,150 10,850 9,440
24/09/2026 10,150 -0.45 (-4.25%) 13,581,500 138,890.9 0 0 10,600 11,300 9,860
23/09/2026 10,600 0 (0%) 5,687,100 59,617.44 912,000 10,032 10,600 11,300 9,860
22/09/2026 10,600 0.05 (0.47%) 5,315,000 56,067.24 0 0 10,550 11,250 9,820
21/09/2026 10,550 -0.05 (-0.47%) 5,454,100 58,068.56 30,000 324 10,600 11,300 9,860
18/09/2026 10,600 -0.2 (-1.85%) 10,509,500 112,472.53 997,600 10,574.56 10,800 11,550 10,050
17/09/2026 10,800 0.25 (2.37%) 14,399,100 155,965.82 0 0 10,550 11,250 9,820
16/09/2026 10,550 -0.2 (-1.86%) 10,689,800 111,764.31 0 0 10,750 11,500 10,000
15/09/2026 10,750 0 (0%) 5,332,600 57,128.23 0 0 10,750 11,500 10,000
14/09/2026 10,750 0 (0%) 7,583,500 81,181.3 0 0 10,750 11,500 10,000
11/09/2026 10,750 -0.5 (-4.44%) 15,177,400 164,628.82 0 0 11,250 12,000 10,500
10/09/2026 11,250 -0.05 (-0.44%) 7,339,600 82,310.97 0 0 11,300 12,050 10,550
09/09/2026 11,300 -0.2 (-1.74%) 10,703,400 120,313.22 1,500,000 16,858.5 11,500 12,300 10,700
08/09/2026 11,500 0 (0%) 14,242,800 162,415.74 0 0 11,500 12,300 10,700
07/09/2026 11,500 -0.3 (-2.54%) 9,468,200 109,309.64 912,000 11,342.54 11,800 12,600 11,000
04/09/2026 11,800 0 (0%) 23,867,500 275,727.64 0 0 11,800 12,600 11,000
03/09/2026 11,800 -0.3 (-2.48%) 11,453,900 135,051.97 0 0 12,100 12,900 11,300
28/08/2026 12,100 0 (0%) 6,620,200 79,889 0 0 12,100 12,900 11,300
27/08/2026 12,100 0.05 (0.41%) 7,491,700 90,300.63 912,000 11,400 12,050 12,850 11,250
26/08/2026 12,050 0.25 (2.12%) 15,763,000 188,593.18 0 0 11,800 12,600 11,000
25/08/2026 11,800 0 (0%) 6,015,000 70,690.32 912,000 10,254.53 11,800 12,600 11,000
24/08/2026 11,800 0.25 (2.16%) 23,483,400 277,133.27 0 0 11,550 12,350 10,750
21/08/2026 11,550 0.7 (6.45%) 13,139,800 148,599.81 912,000 10,305.6 10,850 11,600 10,100
20/08/2026 10,850 -0.1 (-0.91%) 2,905,400 31,774.77 1,300,000 14,185.6 10,950 11,700 10,200
19/08/2026 10,950 -0.1 (-0.9%) 4,721,500 51,803.87 912,000 10,435.1 11,050 11,800 10,300
18/08/2026 11,050 -0.45 (-3.91%) 10,569,900 118,259.07 1,300,000 14,257.1 11,500 12,300 10,700
17/08/2026 11,500 0 (0%) 6,088,500 69,043.16 912,000 10,488 11,500 12,300 10,700
14/08/2026 11,500 0.65 (5.99%) 27,717,000 311,654.36 1,300,000 14,300 10,850 11,600 10,100
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

Dữ liệu lịch sử - BSC

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