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
30/10/2026 16,100 -0.7 (-4.17%) 5,467,400 89,286.98 0 0 16,800 17,950 15,650
29/10/2026 16,800 0.15 (0.9%) 3,092,000 51,695.04 660,000 10,989 16,650 17,800 15,500
28/10/2026 16,650 -0.25 (-1.48%) 6,071,200 101,612.17 8,950,530 143,042.54 16,900 18,050 15,750
27/10/2026 16,900 -0.25 (-1.46%) 6,646,200 113,188.88 0 0 17,150 18,350 15,950
26/10/2026 17,150 -0.7 (-3.92%) 11,880,600 207,125.68 12,820,530 215,715.04 17,850 19,050 16,650
23/10/2026 17,850 0.9 (5.31%) 20,063,400 353,179.13 1,200,000 19,386 16,950 18,100 15,800
22/10/2026 16,950 0.1 (0.59%) 6,250,600 106,594.97 1,500,530 25,638.04 16,850 18,000 15,700
21/10/2026 16,850 0.55 (3.37%) 9,235,000 155,541.06 140,000 2,422.5 16,300 17,400 15,200
20/10/2026 16,300 0.05 (0.31%) 2,532,500 41,153.59 1,370,530 23,327.54 16,250 17,350 15,150
19/10/2026 16,250 -0.1 (-0.61%) 3,427,000 55,957.71 2,300,000 36,805 16,350 17,450 15,250
16/10/2026 16,350 -0.1 (-0.61%) 2,886,900 47,262.94 1,510,530 25,583.54 16,450 17,600 15,300
15/10/2026 16,450 0.15 (0.92%) 3,998,300 65,739.45 0 0 16,300 17,400 15,200
14/10/2026 16,300 0.15 (0.93%) 2,596,300 42,059.41 10,690,000 162,093.5 16,150 17,250 15,050
13/10/2026 16,150 0.05 (0.31%) 983,600 15,850.71 1,320,530 22,515.04 16,100 17,200 15,000
12/10/2026 16,100 0 (0%) 1,673,700 26,934.99 500,000 7,550 16,100 17,200 15,000
09/10/2026 16,100 0 (0%) 4,390,400 70,220.47 11,849,430 191,717.83 16,100 17,200 15,000
08/10/2026 16,100 -0.3 (-1.83%) 2,569,600 41,802.52 50,000 765 16,400 17,500 15,300
07/10/2026 16,400 0 (0%) 1,266,400 20,764.56 1,400,530 23,879.04 16,400 17,500 15,300
06/10/2026 16,400 0 (0%) 3,387,200 55,406.44 1,590,000 26,596 16,400 17,500 15,300
05/10/2026 16,400 -0.1 (-0.61%) 1,518,400 25,004.26 16,680,530 284,527.54 16,500 17,650 15,350
02/10/2026 16,500 -0.1 (-0.6%) 2,939,100 48,648.52 850,000 14,527.5 16,600 17,750 15,450
01/10/2026 16,600 -0.45 (-2.64%) 3,422,600 57,098.98 18,840,000 322,257 17,050 18,200 15,900
30/09/2026 17,050 -0.05 (-0.29%) 4,578,200 77,913 870,000 14,777.5 17,100 18,250 15,950
29/09/2026 17,100 0.35 (2.09%) 6,965,500 117,745.59 9,525,000 162,289.75 16,750 17,900 15,600
28/09/2026 16,750 0.05 (0.3%) 4,453,100 74,134.33 14,370,000 245,384.9 16,700 17,850 15,550
25/09/2026 16,700 0.2 (1.21%) 3,506,400 58,061.02 46,764,300 780,734.22 16,500 17,650 15,350
24/09/2026 16,500 0 (0%) 2,851,800 46,824.01 17,570,000 306,655 16,500 17,650 15,350
23/09/2026 16,500 0.05 (0.3%) 2,066,300 34,202.89 11,310,000 190,912 16,450 17,600 15,300
22/09/2026 16,450 0.25 (1.54%) 3,933,500 64,627.88 10,465,000 170,513 16,200 17,300 15,100
21/09/2026 16,200 -0.2 (-1.22%) 3,879,700 63,582.18 13,410,000 225,188.5 16,400 17,500 15,300
18/09/2026 16,400 0.15 (0.92%) 4,889,000 80,558.93 300,000 4,590 16,250 17,350 15,150
17/09/2026 16,250 0.2 (1.25%) 5,553,400 91,148.55 11,841,000 198,418.1 16,050 17,150 14,950
16/09/2026 16,050 -0.05 (-0.31%) 4,117,200 66,752.75 740,000 12,397 16,100 17,200 15,000
15/09/2026 16,100 0.1 (0.63%) 6,973,500 113,432. 3,520,000 60,006 16,000 17,100 14,900
14/09/2026 16,000 -0.8 (-4.76%) 9,148,500 148,182.65 6,690,000 119,651 16,800 17,950 15,650
11/09/2026 16,800 -0.05 (-0.3%) 3,902,500 65,307.14 3,370,000 57,481 16,850 18,000 15,700
10/09/2026 16,850 0.1 (0.6%) 2,054,700 34,539.03 766,000 12,835.5 16,750 17,900 15,600
09/09/2026 16,750 0 (0%) 3,171,500 53,298.05 8,350,000 141,137.5 16,750 17,900 15,600
08/09/2026 16,750 -0.15 (-0.89%) 3,755,100 63,088.78 2,520,000 42,588 16,900 18,050 15,750
07/09/2026 16,900 -0.15 (-0.88%) 3,598,700 60,991.37 9,379,000 162,702.3 17,050 18,200 15,900
04/09/2026 17,050 0 (0%) 2,701,600 46,056.16 1,635,000 27,795 17,050 18,200 15,900
03/09/2026 17,050 -0.25 (-1.45%) 3,719,900 63,615.99 100,000 1,700 17,300 18,500 16,100
28/08/2026 17,300 -0.05 (-0.29%) 4,692,600 81,583.64 15,120,000 254,617.5 17,350 18,550 16,150
27/08/2026 17,350 0 (0%) 3,205,000 55,796.54 800,000 13,880 17,350 18,550 16,150
26/08/2026 17,350 0.1 (0.58%) 5,106,300 88,436.58 0 0 17,250 18,450 16,050
25/08/2026 17,250 -0.1 (-0.58%) 5,089,300 88,606.57 3,761,600 65,263.76 17,350 18,550 16,150
24/08/2026 17,350 -0.05 (-0.29%) 4,216,300 73,840.84 3,132,700 54,103.38 17,400 18,600 16,200
21/08/2026 17,400 0.5 (2.96%) 5,583,300 96,334.37 1,822,000 30,791.8 16,900 18,050 15,750
20/08/2026 16,900 -0.05 (-0.29%) 2,296,600 38,858.54 1,573,100 27,620.53 16,950 18,100 15,800
19/08/2026 16,950 -0.05 (-0.29%) 2,606,400 44,028.67 245,000 4,165 17,000 18,150 15,850
18/08/2026 17,000 -0.1 (-0.58%) 7,906,000 134,653.56 9,173,314 157,101.11 17,100 18,250 15,950
17/08/2026 17,100 -0.05 (-0.29%) 2,951,400 50,657.99 0 0 17,150 18,350 15,950
14/08/2026 17,150 -0.35 (-2%) 5,245,900 90,885.51 330,000 6,105 17,500 18,700 16,300
13/08/2026 17,500 -0.7 (-3.85%) 9,963,000 177,773.46 0 0 18,200 19,450 16,950
12/08/2026 18,200 0.1 (0.55%) 4,978,800 90,702.41 597,000 10,915.7 18,100 19,350 16,850
11/08/2026 18,100 -0.05 (-0.28%) 3,647,400 66,372.67 1,900,000 34,485 18,150 19,400 16,900
10/08/2026 18,150 0.15 (0.83%) 3,537,600 64,321.07 2,720,651 51,341.69 18,000 19,250 16,750
07/08/2026 18,000 -0.15 (-0.83%) 3,756,400 67,850.62 2,363,000 42,888.45 18,150 19,400 16,900
06/08/2026 18,150 -0.05 (-0.27%) 4,875,400 88,920.91 1,783,051 34,591.19 18,200 19,450 16,950
05/08/2026 18,200 0 (0%) 6,254,300 114,809.01 0 0 18,200 19,450 16,950
04/08/2026 18,200 -0.05 (-0.27%) 3,821,000 69,585.99 11,090,051 204,264.19 18,250 19,500 17,000
03/08/2026 18,250 0.45 (2.53%) 6,367,700 115,695.09 18,000,000 324,000 17,800 19,000 16,600
31/07/2026 17,800 -0.1 (-0.56%) 6,237,200 111,098.75 10,833,051 194,661.44 17,900 19,150 16,650
30/07/2026 17,900 0.5 (2.87%) 7,657,800 136,257.11 17,950,000 323,100 17,400 18,600 16,200
29/07/2026 17,400 0.05 (0.29%) 3,078,900 52,888.95 6,883,051 121,471.44 17,350 18,550 16,150
28/07/2026 17,350 0.15 (0.87%) 4,424,300 76,339.66 75,600 1,300.32 17,200 18,400 16,000
27/07/2026 17,200 -0.3 (-1.71%) 5,909,900 102,877.02 4,549,051 79,549.34 17,500 18,700 16,300
24/07/2026 17,500 -0.15 (-0.85%) 9,792,900 174,150.48 160,000 2,856 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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh