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 6,000 0.16 (2.74%) 2,069,400 12,211.62 0 0 5,840 6,240 5,440
13/08/2026 5,840 -0.19 (-3.15%) 1,723,600 10,218.04 0 0 6,030 6,450 5,610
12/08/2026 6,030 0.04 (0.67%) 1,758,200 10,640 0 0 5,990 6,400 5,580
11/08/2026 5,990 0.07 (1.18%) 2,514,700 15,011.8 0 0 5,920 6,330 5,510
10/08/2026 5,920 0.03 (0.51%) 2,152,900 12,684.41 0 0 5,890 6,300 5,480
07/08/2026 5,890 0.01 (0.17%) 2,012,600 11,767.27 0 0 5,880 6,290 5,470
06/08/2026 5,880 0.05 (0.86%) 1,168,700 6,820.11 0 0 5,830 6,230 5,430
05/08/2026 5,830 -0.05 (-0.85%) 3,592,900 21,166.1 0 0 5,880 6,290 5,470
04/08/2026 5,880 -0.15 (-2.49%) 1,604,700 9,521.76 0 0 6,030 6,450 5,610
03/08/2026 6,030 0.28 (4.87%) 1,843,600 10,961.04 0 0 5,750 6,150 5,350
31/07/2026 5,750 -0.18 (-3.04%) 2,163,000 12,580.95 0 0 5,930 6,340 5,520
30/07/2026 5,930 0.22 (3.85%) 2,219,600 13,029.89 0 0 5,710 6,100 5,320
29/07/2026 5,710 0.05 (0.88%) 1,076,800 6,157.37 0 0 5,660 6,050 5,270
28/07/2026 5,660 0.05 (0.89%) 1,667,600 9,601.42 0 0 5,610 6,000 5,220
27/07/2026 5,610 -0.26 (-4.43%) 1,517,100 8,829.24 0 0 5,870 6,280 5,460
24/07/2026 5,870 0.07 (1.21%) 980,800 5,692.89 0 0 5,800 6,200 5,400
23/07/2026 5,800 -0.14 (-2.36%) 2,480,600 14,500.08 54,000 298.62 5,940 6,350 5,530
22/07/2026 5,940 -0.21 (-3.41%) 1,943,300 11,724.01 200,000 1,258 6,150 6,580 5,720
21/07/2026 6,150 -0.09 (-1.44%) 1,777,800 10,847.19 0 0 6,240 6,670 5,810
20/07/2026 6,240 -0.46 (-6.87%) 2,228,500 14,064. 200,000 1,248 6,700 7,160 6,240
17/07/2026 6,700 -0.14 (-2.05%) 1,189,800 7,937.54 0 0 6,840 7,310 6,370
16/07/2026 6,840 -0.12 (-1.72%) 2,500,100 16,577.43 0 0 6,960 7,440 6,480
15/07/2026 6,960 -0.22 (-3.06%) 857,100 6,041.6 0 0 7,180 7,680 6,680
14/07/2026 7,180 0.17 (2.43%) 1,824,900 12,946.31 0 0 7,010 7,500 6,520
13/07/2026 7,010 -0.02 (-0.28%) 1,206,300 8,485.01 0 0 7,030 7,520 6,540
10/07/2026 7,030 0.07 (1.01%) 1,530,100 10,880.39 0 0 6,960 7,440 6,480
09/07/2026 6,960 -0.15 (-2.11%) 839,500 5,873.47 0 0 7,110 7,600 6,620
08/07/2026 7,110 0.16 (2.3%) 1,272,500 8,942.24 0 0 6,950 7,430 6,470
07/07/2026 6,950 0.14 (2.06%) 1,171,100 8,011.67 0 0 6,810 7,280 6,340
06/07/2026 6,810 -0.32 (-4.49%) 1,421,800 9,876.38 0 0 7,130 7,620 6,640
03/07/2026 7,130 0 (0%) 1,569,000 11,110.84 0 0 7,130 7,620 6,640
02/07/2026 7,130 -0.08 (-1.11%) 1,160,400 8,311.02 0 0 7,210 7,710 6,710
01/07/2026 7,210 -0.07 (-0.96%) 823,400 5,955.54 0 0 7,280 7,780 6,780
30/06/2026 7,280 0.09 (1.25%) 838,900 6,061.15 0 0 7,190 7,690 6,690
29/06/2026 7,190 0.03 (0.42%) 1,362,300 9,699.36 0 0 7,160 7,660 6,660
26/06/2026 7,160 -0.07 (-0.97%) 686,300 4,923.41 0 0 7,230 7,730 6,730
25/06/2026 7,230 -0.07 (-0.96%) 1,151,100 8,371.74 0 0 7,300 7,810 6,790
24/06/2026 7,300 0.05 (0.69%) 1,139,400 8,260.45 0 0 7,250 7,750 6,750
23/06/2026 7,250 -0.09 (-1.23%) 1,425,100 10,411.64 0 0 7,340 7,850 6,830
22/06/2026 7,340 -0.11 (-1.48%) 962,300 7,094.37 0 0 7,450 7,970 6,930
19/06/2026 7,450 -0.15 (-1.97%) 1,297,400 9,871.06 0 0 7,600 8,130 7,070
18/06/2026 7,600 0.02 (0.26%) 975,200 7,413.86 0 0 7,580 8,110 7,050
17/06/2026 7,580 -0.01 (-0.13%) 1,580,400 12,089.73 0 0 7,590 8,120 7,060
16/06/2026 7,590 0.23 (3.13%) 2,105,800 15,841.89 0 0 7,360 7,870 6,850
15/06/2026 7,360 0.06 (0.82%) 1,131,200 8,298.84 0 0 7,300 7,810 6,790
12/06/2026 7,300 -0.16 (-2.14%) 1,014,300 7,485.3 0 0 7,460 7,980 6,940
11/06/2026 7,460 -0.04 (-0.53%) 972,700 7,198.73 0 0 7,500 8,020 6,980
10/06/2026 7,500 0.2 (2.74%) 2,012,900 15,076.55 0 0 7,300 7,810 6,790
09/06/2026 7,300 0.05 (0.69%) 938,800 6,778.71 0 0 7,250 7,750 6,750
08/06/2026 7,250 -0.05 (-0.68%) 1,667,000 11,899.58 0 0 7,300 7,810 6,790
05/06/2026 7,300 -0.12 (-1.62%) 2,332,500 16,985.53 0 0 7,420 7,930 6,910
04/06/2026 7,420 -0.16 (-2.11%) 1,368,600 10,201.9 0 0 7,580 8,110 7,050
03/06/2026 7,580 0.08 (1.07%) 1,369,900 10,245.31 0 0 7,500 8,020 6,980
02/06/2026 7,500 -0.13 (-1.7%) 2,598,400 19,458.79 0 0 7,630 8,160 7,100
01/06/2026 7,630 0.07 (0.93%) 1,237,700 9,418.5 0 0 7,560 8,080 7,040
29/05/2026 7,560 -0.08 (-1.05%) 2,279,200 17,443.74 0 0 7,640 8,170 7,110
28/05/2026 7,640 -0.41 (-5.09%) 3,658,700 28,712.9 0 0 8,050 8,610 7,490
27/05/2026 8,050 -0.1 (-1.23%) 1,934,600 15,645.44 0 0 8,150 8,720 7,580
26/05/2026 8,150 0.03 (0.37%) 2,739,400 22,753.29 0 0 8,120 8,680 7,560
25/05/2026 8,120 0.04 (0.5%) 1,343,600 10,901.68 0 0 8,080 8,640 7,520
22/05/2026 8,080 0 (0%) 2,629,900 20,985.88 0 0 8,080 8,640 7,520
21/05/2026 8,080 -0.14 (-1.7%) 2,916,800 23,424.4 0 0 8,220 8,790 7,650
20/05/2026 8,220 -0.28 (-3.29%) 7,737,000 62,252.45 0 0 8,500 9,090 7,910
19/05/2026 8,500 0.02 (0.24%) 5,156,000 43,100.22 0 0 8,480 9,070 7,890
18/05/2026 8,480 -0.02 (-0.24%) 3,033,900 25,917.08 0 0 8,500 9,090 7,910
15/05/2026 8,500 0.42 (5.2%) 7,491,600 63,321.57 0 0 8,080 8,640 7,520
14/05/2026 8,080 -0.2 (-2.42%) 3,091,500 25,176.22 0 0 8,280 8,850 7,710
13/05/2026 8,280 0.08 (0.98%) 6,710,900 55,817.81 0 0 8,200 8,770 7,630
12/05/2026 8,200 0.53 (6.91%) 3,815,900 30,971.45 0 0 7,670 8,200 7,140
11/05/2026 7,670 0.05 (0.66%) 2,955,600 22,626.36 0 0 7,620 8,150 7,090
08/05/2026 7,620 -0.06 (-0.78%) 3,491,100 26,533.36 0 0 7,680 8,210 7,150
07/05/2026 7,680 -0.16 (-2.04%) 3,219,800 25,299.37 0 0 7,840 8,380 7,300
06/05/2026 7,840 0.03 (0.38%) 4,080,600 31,655.24 0 0 7,810 8,350 7,270
05/05/2026 7,810 -0.06 (-0.76%) 5,260,100 42,104.85 0 0 7,870 8,420 7,320
04/05/2026 7,870 0.51 (6.93%) 7,427,300 58,163.92 0 0 7,360 7,870 6,850
29/04/2026 7,360 0.16 (2.22%) 2,283,800 16,819.59 0 0 7,200 7,700 6,700
28/04/2026 7,200 -0.1 (-1.37%) 1,396,000 10,169.82 0 0 7,300 7,810 6,790
24/04/2026 7,300 0.22 (3.11%) 2,796,500 20,214.41 0 0 7,080 7,570 6,590
23/04/2026 7,080 -0.07 (-0.98%) 1,821,600 12,984.32 0 0 7,150 7,650 6,650
22/04/2026 7,150 0.05 (0.7%) 1,490,400 10,726.68 0 0 7,100 7,590 6,610
21/04/2026 7,100 -0.21 (-2.87%) 3,017,200 21,656.68 0 0 7,310 7,820 6,800
20/04/2026 7,310 -0.02 (-0.27%) 1,625,700 11,874.16 0 0 7,330 7,840 6,820
17/04/2026 7,330 -0.16 (-2.14%) 1,988,700 14,675.3 0 0 7,490 8,010 6,970
16/04/2026 7,490 -0.1 (-1.32%) 3,161,900 23,477. 0 0 7,590 8,120 7,060
15/04/2026 7,590 -0.1 (-1.3%) 2,893,100 22,369.38 0 0 7,690 8,220 7,160
14/04/2026 7,690 0.05 (0.65%) 2,201,100 16,851.14 0 0 7,640 8,170 7,110
13/04/2026 7,640 0 (0%) 3,126,300 23,827.81 0 0 7,640 8,170 7,110
10/04/2026 7,640 -0.08 (-1.04%) 2,820,700 21,597.65 0 0 7,720 8,260 7,180
09/04/2026 7,720 0.18 (2.39%) 5,080,100 39,674. 0 0 7,540 8,060 7,020
08/04/2026 7,540 0.49 (6.95%) 3,434,600 25,608.8 0 0 7,050 7,540 6,560
07/04/2026 7,050 -0.11 (-1.54%) 2,280,900 16,116.28 0 0 7,160 7,660 6,660
06/04/2026 7,160 -0.31 (-4.15%) 2,203,800 16,269.86 0 0 7,470 7,990 6,950
03/04/2026 7,470 -0.08 (-1.06%) 2,356,300 17,699.35 0 0 7,550 8,070 7,030
02/04/2026 7,550 0.24 (3.28%) 4,959,300 36,013.16 0 0 7,310 7,820 6,800
01/04/2026 7,310 -0.12 (-1.62%) 3,564,700 26,685.23 0 0 7,430 7,950 6,910
31/03/2026 7,430 0.2 (2.77%) 5,639,000 41,980.67 0 0 7,230 7,730 6,730
30/03/2026 7,230 0.47 (6.95%) 6,216,000 44,201.39 0 0 6,760 7,230 6,290
27/03/2026 6,760 0.44 (6.96%) 4,475,000 29,761.37 0 0 6,320 6,760 5,880
26/03/2026 6,320 -0.05 (-0.78%) 1,047,100 6,660.56 0 0 6,370 6,810 5,930
25/03/2026 6,370 0.17 (2.74%) 1,640,300 10,335.29 0 0 6,200 6,630 5,770
24/03/2026 6,200 0.36 (6.16%) 1,229,900 7,573.86 0 0 5,840 6,240 5,440
23/03/2026 5,840 -0.4 (-6.41%) 1,780,200 10,618.48 0 0 6,240 6,670 5,810
20/03/2026 6,240 -0.12 (-1.89%) 995,800 6,277.15 0 0 6,360 6,800 5,920
19/03/2026 6,360 0.06 (0.95%) 1,711,600 10,897.59 0 0 6,300 6,740 5,860
18/03/2026 6,300 0 (0%) 1,384,400 8,709.11 0 0 6,300 6,740 5,860
17/03/2026 6,300 -0.01 (-0.16%) 1,557,300 9,899.34 0 0 6,310 6,750 5,870
16/03/2026 6,310 0.06 (0.96%) 1,735,700 11,001.66 0 0 6,250 6,680 5,820
13/03/2026 6,250 0.07 (1.13%) 1,718,100 10,744.17 0 0 6,180 6,610 5,750
12/03/2026 6,180 0 (0%) 1,243,000 7,611.2 0 0 6,180 6,610 5,750
11/03/2026 6,180 0.23 (3.87%) 1,873,500 11,512.74 0 0 5,950 6,360 5,540
10/03/2026 5,950 -0.03 (-0.5%) 2,416,700 14,364.88 0 0 5,980 6,390 5,570
09/03/2026 5,980 -0.44 (-6.85%) 1,323,000 7,911.56 0 0 6,420 6,860 5,980
06/03/2026 6,420 -0.09 (-1.38%) 1,256,400 8,239.75 0 0 6,510 6,960 6,060
05/03/2026 6,510 0.07 (1.09%) 2,072,000 13,540.39 0 0 6,440 6,890 5,990
04/03/2026 6,440 -0.22 (-3.3%) 3,456,500 22,241.54 0 0 6,660 7,120 6,200
03/03/2026 6,660 -0.17 (-2.49%) 1,962,200 13,273.83 0 0 6,830 7,300 6,360
02/03/2026 6,830 -0.33 (-4.61%) 1,978,500 13,593.99 0 0 7,160 7,660 6,660
27/02/2026 7,160 -0.12 (-1.65%) 2,575,900 18,308.09 0 0 7,280 7,780 6,780
26/02/2026 7,280 -0.02 (-0.27%) 1,044,700 7,575.97 0 0 7,300 7,810 6,790
25/02/2026 7,300 -0.08 (-1.08%) 1,936,500 14,091.66 0 0 7,380 7,890 6,870
24/02/2026 7,380 0.01 (0.14%) 1,241,000 9,082.15 0 0 7,370 7,880 6,860
23/02/2026 7,370 0.03 (0.41%) 1,720,900 12,651.46 0 0 7,340 7,850 6,830

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh