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
24/07/2026 17,500 -0.15 (-0.85%) 9,792,900 174,150.48 0 0 17,650 18,850 16,450
23/07/2026 17,650 1.15 (6.97%) 10,307,800 174,976.86 3,783,051 64,203.39 16,500 17,650 15,350
22/07/2026 16,500 -1.1 (-6.25%) 19,029,800 323,909.71 0 0 17,600 18,800 16,400
21/07/2026 17,600 -0.25 (-1.4%) 5,255,600 94,303.89 1,943,051 35,040.07 17,850 19,050 16,650
20/07/2026 17,850 -1.15 (-6.05%) 7,595,700 138,281.62 3,467,000 65,873 19,000 20,300 17,700
17/07/2026 19,000 -0.05 (-0.26%) 2,292,800 43,189.82 1,451,447 29,536.95 19,050 20,350 17,750
16/07/2026 19,050 -0.4 (-2.06%) 8,060,600 152,876.43 0 0 19,450 20,800 18,100
15/07/2026 19,450 -0.05 (-0.26%) 6,821,900 132,611.9 1,451,447 30,190.1 19,500 20,850 18,150
14/07/2026 19,500 0.15 (0.78%) 2,695,300 52,153.05 50,000 975 19,350 20,700 18,000
13/07/2026 19,350 -0.4 (-2.03%) 9,374,500 182,317 1,476,447 30,717.6 19,750 21,100 18,400
10/07/2026 19,750 -0.25 (-1.25%) 3,307,400 65,546.96 555,886 11,214.7 20,000 21,400 18,600
09/07/2026 20,000 -0.3 (-1.48%) 5,740,700 114,887.44 1,545,000 32,063.5 20,300 21,700 18,900
08/07/2026 20,300 0.1 (0.5%) 3,004,700 60,868.43 0 0 20,200 21,600 18,800
07/07/2026 20,200 0.2 (1%) 3,376,300 68,150.92 1,400,000 29,120 20,000 21,400 18,600
06/07/2026 20,000 -0.65 (-3.15%) 8,011,300 162,727.49 0 0 20,650 22,050 19,250
03/07/2026 20,650 -0.25 (-1.2%) 3,750,100 77,683.05 16,500,000 331,270 20,900 22,350 19,450
02/07/2026 20,900 -0.15 (-0.71%) 3,671,900 77,256.53 0 0 21,050 22,500 19,600
01/07/2026 21,050 0.05 (0.24%) 3,668,500 77,414.93 1,900,000 39,670 21,000 22,450 19,550
30/06/2026 21,000 0.3 (1.45%) 4,514,900 94,356.76 0 0 20,700 22,100 19,300
29/06/2026 20,700 0.1 (0.49%) 3,523,000 73,093.19 1,400,000 29,120 20,600 22,000 19,200
26/06/2026 20,600 0.05 (0.24%) 3,227,800 66,453.09 17,385,000 364,940 20,550 21,950 19,150
25/06/2026 20,550 -0.2 (-0.96%) 2,102,700 43,447.71 1,400,000 29,120 20,750 22,200 19,300
24/06/2026 20,750 -0.05 (-0.24%) 4,463,800 92,232.94 2,263,800 45,567.12 20,800 22,250 19,350
23/06/2026 20,800 -0.15 (-0.72%) 6,025,500 126,917.76 1,400,000 29,120 20,950 22,400 19,500
22/06/2026 20,950 -0.05 (-0.24%) 3,282,200 68,517.04 5,000,000 102,500 21,000 22,450 19,550
19/06/2026 21,000 0 (0%) 2,539,000 53,339.56 2,080,000 44,386 21,000 22,450 19,550
18/06/2026 21,000 -0.45 (-2.1%) 4,313,400 91,643.94 80,000 1,711.5 21,450 22,950 19,950
17/06/2026 21,450 0.25 (1.18%) 5,526,800 118,006.38 13,319,500 298,015.75 21,200 22,650 19,750
16/06/2026 21,200 0.05 (0.24%) 3,400,500 71,979.94 4,659,000 95,720 21,150 22,600 19,700
15/06/2026 21,150 0.45 (2.17%) 4,009,600 84,372.66 17,110,000 353,017 20,700 22,100 19,300
12/06/2026 20,700 0.15 (0.73%) 5,344,600 110,468.56 950,000 18,430 20,550 21,950 19,150
11/06/2026 20,550 -0.25 (-1.2%) 4,434,800 91,657.16 1,440,000 29,894 20,800 22,250 19,350
10/06/2026 20,800 0.05 (0.24%) 3,402,100 70,896.16 560,000 11,804 20,750 22,200 19,300
09/06/2026 20,750 0.05 (0.24%) 3,360,200 69,967.04 953,865 19,426.01 20,700 22,100 19,300
08/06/2026 20,700 -0.4 (-1.9%) 5,128,200 106,750.19 4,960,000 104,160 21,100 22,550 19,650
05/06/2026 21,100 -0.05 (-0.24%) 2,846,000 60,328.35 1,368,700 28,616.26 21,150 22,600 19,700
04/06/2026 21,150 0.05 (0.24%) 4,824,500 102,303.68 3,150,000 66,132.5 21,100 22,550 19,650
03/06/2026 21,100 0.05 (0.24%) 5,235,900 110,567.18 14,053,000 286,074.6 21,050 22,500 19,600
02/06/2026 21,050 -0.35 (-1.64%) 4,441,800 94,034.03 2,448,000 52,385 21,400 22,850 19,950
01/06/2026 21,400 0.1 (0.47%) 3,547,000 76,005.62 6,672,000 142,892.2 21,300 22,750 19,850
29/05/2026 21,300 -0.05 (-0.23%) 4,173,700 89,124.73 3,741,300 77,883.75 21,350 22,800 19,900
28/05/2026 21,350 -0.6 (-2.73%) 5,220,300 112,993.4 4,228,000 92,424.3 21,950 23,450 20,450
27/05/2026 21,950 0.4 (1.86%) 10,080,300 219,919.84 6,000,000 129,300 21,550 23,050 20,050
26/05/2026 21,550 0.05 (0.23%) 5,044,200 108,923.87 0 0 21,500 23,000 20,000
25/05/2026 21,500 0.3 (1.42%) 4,991,800 107,845.45 7,281,000 154,261 21,200 22,650 19,750
22/05/2026 21,200 -0.2 (-0.93%) 5,693,300 120,830.17 11,550,000 247,100 21,400 22,850 19,950
21/05/2026 21,400 0 (0%) 5,665,000 120,982.77 0 0 21,400 22,850 19,950
20/05/2026 21,400 -0.3 (-1.38%) 10,321,900 219,953.81 0 0 21,700 23,200 20,200
19/05/2026 21,700 0 (0%) 7,016,700 153,604.48 250,000 5,425 21,700 23,200 20,200
18/05/2026 21,700 -0.15 (-0.69%) 9,602,200 208,252.18 100,000 2,180 21,850 23,350 20,350
15/05/2026 21,850 -0.25 (-1.13%) 10,697,300 235,451.9 155,000 3,274 22,100 23,600 20,600
14/05/2026 22,100 0 (0%) 7,246,200 160,481.65 0 0 22,100 23,600 20,600
13/05/2026 22,100 -0.45 (-2.%) 12,142,200 271,006.13 3,000,000 63,000 22,550 24,100 21,000
12/05/2026 22,550 -0.2 (-0.88%) 6,210,800 140,492.78 1,240,000 27,280 22,750 24,300 21,200
11/05/2026 22,750 0.6 (2.71%) 25,038,300 573,223.48 4,120,000 93,112 22,150 23,700 20,600
08/05/2026 22,150 0.1 (0.45%) 10,698,700 239,075.66 0 0 22,050 23,550 20,550
07/05/2026 22,050 0.1 (0.46%) 9,140,500 203,206.66 50,000 1,105 21,950 23,450 20,450
06/05/2026 21,950 0.45 (2.09%) 7,209,400 157,503.56 0 0 21,500 23,000 20,000
05/05/2026 21,500 -0.35 (-1.6%) 7,106,800 153,279.41 65,000 1,478.75 21,850 23,350 20,350
04/05/2026 21,850 0.1 (0.46%) 4,034,900 88,456.4 40,000 880 21,750 23,250 20,250
29/04/2026 21,750 -0.1 (-0.46%) 9,045,100 196,450.88 0 0 21,850 23,350 20,350
28/04/2026 21,850 -0.5 (-2.24%) 10,046,600 221,418.29 180,000 4,023 22,350 23,900 20,800
24/04/2026 22,350 -0.05 (-0.22%) 6,601,000 147,311.82 1,600,800 35,960.55 22,400 23,950 20,850
23/04/2026 22,400 -0.25 (-1.1%) 17,990,900 405,890.91 1,892,596 43,215.45 22,650 24,200 21,100
22/04/2026 22,650 -0.3 (-1.31%) 6,568,200 149,974.64 1,481,800 34,053.4 22,950 24,550 21,350
21/04/2026 22,950 0.4 (1.77%) 18,291,600 421,635.85 3,800,000 83,600 22,550 24,100 21,000
20/04/2026 22,550 0.15 (0.67%) 7,546,700 170,930.6 0 0 22,400 23,950 20,850
17/04/2026 22,400 0.05 (0.22%) 9,883,800 222,889.46 9,443,732 207,762.1 22,350 23,900 20,800
16/04/2026 22,350 -0.35 (-1.54%) 14,998,800 337,042.44 0 0 22,700 24,250 21,150
15/04/2026 22,700 -0.3 (-1.3%) 12,013,700 275,162.58 4,059,612 99,537.7 23,000 24,600 21,400
14/04/2026 23,000 0.05 (0.22%) 14,493,000 335,692.07 0 0 22,950 24,550 21,350
13/04/2026 22,950 -0.15 (-0.65%) 12,969,000 299,336.91 29,896,314 696,844.85 23,100 24,700 21,500
10/04/2026 23,100 0.5 (2.21%) 30,032,900 703,840.07 0 0 22,600 24,150 21,050
09/04/2026 22,600 -0.45 (-1.95%) 13,137,000 298,850.45 3,820,000 87,829 23,050 24,650 21,450
08/04/2026 23,050 0.95 (4.3%) 15,475,400 354,359.11 0 0 22,100 23,600 20,600
07/04/2026 22,100 0 (0%) 7,262,800 159,980.5 1,000,000 22,100 22,100 23,600 20,600
06/04/2026 22,100 -0.05 (-0.23%) 8,088,900 179,341.96 2,920,000 65,015.18 22,150 23,700 20,600
03/04/2026 22,150 -0.7 (-3.06%) 12,603,900 282,054.93 2,263,000 51,822.05 22,850 24,400 21,300
02/04/2026 22,850 -0.55 (-2.35%) 8,547,300 196,972.75 1,450,000 33,350 23,400 25,000 21,800
01/04/2026 23,400 -0.2 (-0.85%) 14,700,700 348,884.92 0 0 23,600 25,250 21,950
31/03/2026 23,600 0.6 (2.61%) 16,665,300 392,019.78 25,737,000 588,594.2 23,000 24,600 21,400
30/03/2026 23,000 0.25 (1.1%) 10,282,800 234,025.48 2,189,400 53,062.42 22,750 24,300 21,200
27/03/2026 22,750 0.35 (1.56%) 5,592,900 126,295.93 30,052,000 661,144 22,400 23,950 20,850
26/03/2026 22,400 -0.15 (-0.67%) 5,525,400 124,276.05 26,310,000 581,077.5 22,550 24,100 21,000
25/03/2026 22,550 0.4 (1.81%) 6,167,700 138,520.41 0 0 22,150 23,700 20,600
24/03/2026 22,150 0.9 (4.24%) 4,580,100 100,197.55 0 0 21,250 22,700 19,800
23/03/2026 21,250 -1 (-4.49%) 11,502,200 245,781.94 4,500,000 93,150 22,250 23,800 20,700
20/03/2026 22,250 -0.1 (-0.45%) 9,054,700 204,040.83 2,732,596 61,238.15 22,350 23,900 20,800
19/03/2026 22,350 -0.5 (-2.19%) 5,942,300 132,982.1 12,495,000 268,719.5 22,850 24,400 21,300
18/03/2026 22,850 -0.15 (-0.65%) 9,512,700 219,654.39 2,800,000 65,375 23,000 24,600 21,400
17/03/2026 23,000 0.65 (2.91%) 7,822,400 179,775.26 0 0 22,350 23,900 20,800
16/03/2026 22,350 -0.15 (-0.67%) 6,779,800 151,789.07 906,000 21,660 22,500 24,050 20,950
13/03/2026 22,500 -0.05 (-0.22%) 6,430,000 145,451.05 0 0 22,550 24,100 21,000
12/03/2026 22,550 0.1 (0.45%) 13,211,300 301,392.1 555,000 12,607 22,450 24,000 20,900
11/03/2026 22,450 1.4 (6.65%) 12,062,300 265,625.91 0 0 21,050 22,500 19,600
10/03/2026 21,050 0.5 (2.43%) 10,427,800 219,202.73 1,060,000 21,783 20,550 21,950 19,150
09/03/2026 20,550 -1.5 (-6.8%) 20,427,200 420,207.45 370,000 7,603.5 22,050 23,550 20,550
06/03/2026 22,050 -0.3 (-1.34%) 6,059,400 134,948.05 0 0 22,350 23,900 20,800
05/03/2026 22,350 -0.15 (-0.67%) 11,494,400 262,866.47 4,534,429 102,024.65 22,500 24,050 20,950
04/03/2026 22,500 -0.3 (-1.32%) 14,089,400 316,085.2 6,462,000 146,121.1 22,800 24,350 21,250
03/03/2026 22,800 0.1 (0.44%) 9,439,600 216,035.06 16,954,100 386,418.11 22,700 24,250 21,150
02/03/2026 22,700 -0.7 (-2.99%) 16,426,400 377,622.13 21,376,969 502,664.51 23,400 25,000 21,800
27/02/2026 23,400 -0.5 (-2.09%) 8,495,300 200,356.7 9,076,700 210,771.13 23,900 25,550 22,250
26/02/2026 23,900 0.3 (1.27%) 12,732,900 300,692.62 285,000 6,697.5 23,600 25,250 21,950
25/02/2026 23,600 -0.6 (-2.48%) 15,154,700 363,480.96 6,880,000 166,496 24,200 25,850 22,550
24/02/2026 24,200 0.8 (3.42%) 18,062,200 430,435.49 0 0 23,400 25,000 21,800
23/02/2026 23,400 0.3 (1.3%) 13,645,700 318,524.14 0 0 23,100 24,700 21,500
13/02/2026 23,100 0.75 (3.36%) 14,234,900 325,568.83 1,300,000 29,055 22,350 23,900 20,800
12/02/2026 22,350 0.95 (4.44%) 19,915,800 444,695.16 12,880,000 270,575 21,400 22,850 19,950
11/02/2026 21,400 1.4 (7.%) 6,526,200 138,194.44 230,419,016 4,498,542.4 20,000 21,400 18,600
10/02/2026 20,000 -0.5 (-2.44%) 24,655,700 503,719.7 39,178,000 804,127 20,500 21,900 19,100
09/02/2026 20,500 -0.1 (-0.49%) 7,314,200 151,907.34 2,639,000 54,180.7 20,600 22,000 19,200
06/02/2026 20,600 -0.4 (-1.9%) 7,748,100 160,218.83 2,473,000 54,310.5 21,000 22,450 19,550
05/02/2026 21,000 -0.45 (-2.1%) 4,545,000 96,198.25 2,960,000 60,774.3 21,450 22,950 19,950
04/02/2026 21,450 -0.05 (-0.23%) 5,333,800 114,154.66 2,453,000 53,919.5 21,500 23,000 20,000
03/02/2026 21,500 0.85 (4.12%) 10,283,500 219,615.25 0 0 20,650 22,050 19,250
02/02/2026 20,650 -0.2 (-0.96%) 9,487,100 195,400 0 0 20,850 22,300 19,400
30/01/2026 20,850 -0.1 (-0.48%) 9,228,500 192,628.01 3,243,900 63,256.05 20,950 22,400 19,500
29/01/2026 20,950 0.1 (0.48%) 3,257,800 68,274.45 450,000 10,035 20,850 22,300 19,400
28/01/2026 20,850 -0.15 (-0.71%) 7,699,900 161,301.55 280,000 5,880 21,000 22,450 19,550
27/01/2026 21,000 -0.6 (-2.78%) 6,750,500 143,638.73 102,300 2,209.68 21,600 23,100 20,100
26/01/2026 21,600 -0.95 (-4.21%) 9,672,700 212,567.73 0 0 22,550 24,100 21,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh