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
16/07/2026 16,000 -0.2 (-1.23%) 239,700 3,780.37 0 0 16,200 17,300 15,100
15/07/2026 16,200 -0.2 (-1.22%) 310,300 5,011.12 0 0 16,400 17,500 15,300
14/07/2026 16,400 -0.25 (-1.5%) 182,300 3,000.36 0 0 16,650 17,800 15,500
13/07/2026 16,650 -0.15 (-0.89%) 384,200 6,359.79 0 0 16,800 17,950 15,650
10/07/2026 16,800 -0.1 (-0.59%) 327,900 5,508.74 0 0 16,900 18,050 15,750
09/07/2026 16,900 0.15 (0.9%) 269,800 4,495.08 0 0 16,750 17,900 15,600
08/07/2026 16,750 -0.05 (-0.3%) 188,800 3,141.07 0 0 16,800 17,950 15,650
07/07/2026 16,800 0.05 (0.3%) 274,000 4,543.24 500,000 7,950 16,750 17,900 15,600
06/07/2026 16,750 -0.4 (-2.33%) 381,400 6,401.21 0 0 17,150 18,350 15,950
03/07/2026 17,150 -0.05 (-0.29%) 278,600 4,728.38 500,000 8,050 17,200 18,400 16,000
02/07/2026 17,200 -0.05 (-0.29%) 292,300 4,970.97 0 0 17,250 18,450 16,050
01/07/2026 17,250 0.15 (0.88%) 432,500 7,422.87 0 0 17,100 18,250 15,950
30/06/2026 17,100 0.2 (1.18%) 379,100 6,445.39 220,000 3,971 16,900 18,050 15,750
29/06/2026 16,900 0.3 (1.81%) 720,600 12,059.12 500,000 7,900 16,600 17,750 15,450
26/06/2026 16,600 0.15 (0.91%) 344,100 5,665.47 0 0 16,450 17,600 15,300
25/06/2026 16,450 0.15 (0.92%) 363,100 5,940.76 0 0 16,300 17,400 15,200
24/06/2026 16,300 -0.1 (-0.61%) 338,700 5,554.15 0 0 16,400 17,500 15,300
23/06/2026 16,400 0.35 (2.18%) 426,800 6,955.16 0 0 16,050 17,150 14,950
22/06/2026 16,050 -0.5 (-3.02%) 201,400 3,271.91 0 0 16,550 17,700 15,400
19/06/2026 16,550 -0.05 (-0.3%) 231,100 3,789.58 0 0 16,600 17,750 15,450
18/06/2026 16,600 -0.05 (-0.3%) 396,900 6,551.98 0 0 16,650 17,800 15,500
17/06/2026 16,650 0.35 (2.15%) 487,800 8,059.17 0 0 16,300 17,400 15,200
16/06/2026 16,300 0.45 (2.84%) 366,000 5,899.81 57,000 904.31 15,850 16,950 14,750
15/06/2026 15,850 0 (0%) 316,200 5,035.66 0 0 15,850 16,950 14,750
12/06/2026 15,850 0 (0%) 267,800 4,230.27 0 0 15,850 16,950 14,750
11/06/2026 15,850 -0.05 (-0.31%) 347,100 5,447.37 0 0 15,900 17,000 14,800
10/06/2026 15,900 0 (0%) 178,600 2,822.29 0 0 15,900 17,000 14,800
09/06/2026 15,900 0 (0%) 420,200 6,593.34 0 0 15,900 17,000 14,800
08/06/2026 15,900 -0.2 (-1.24%) 444,200 6,998.14 0 0 16,100 17,200 15,000
05/06/2026 16,100 -0.2 (-1.23%) 229,200 3,681.42 0 0 16,300 17,400 15,200
04/06/2026 16,300 -0.05 (-0.31%) 335,700 5,422.5 0 0 16,350 17,450 15,250
03/06/2026 16,350 0.35 (2.19%) 487,800 7,907.65 0 0 16,000 17,100 14,900
02/06/2026 16,000 0 (0%) 381,600 6,105.31 0 0 16,000 17,100 14,900
01/06/2026 16,000 0 (0%) 199,000 3,157.76 0 0 16,000 17,100 14,900
29/05/2026 16,000 0.05 (0.31%) 436,600 6,872.55 0 0 15,950 17,050 14,850
28/05/2026 15,950 -0.35 (-2.15%) 550,900 8,816.02 0 0 16,300 17,400 15,200
27/05/2026 16,300 0 (0%) 305,200 4,950.66 0 0 16,300 17,400 15,200
26/05/2026 16,300 0 (0%) 227,700 3,694.43 0 0 16,300 17,400 15,200
25/05/2026 16,300 -0.2 (-1.21%) 684,700 11,049.22 0 0 16,500 17,650 15,350
22/05/2026 16,500 -0.1 (-0.6%) 474,900 7,737.34 0 0 16,600 17,750 15,450
21/05/2026 16,600 -0.1 (-0.6%) 294,200 4,858.01 0 0 16,700 17,850 15,550
20/05/2026 16,700 0.15 (0.91%) 712,100 11,683.98 0 0 16,550 17,700 15,400
19/05/2026 16,550 0.4 (2.48%) 622,600 10,145.01 0 0 16,150 17,250 15,050
18/05/2026 16,150 -0.45 (-2.71%) 425,600 6,875.89 0 0 16,600 17,750 15,450
15/05/2026 16,600 0 (0%) 157,000 2,585.72 0 0 16,600 17,750 15,450
14/05/2026 16,600 0.1 (0.61%) 778,400 12,852.55 0 0 16,500 17,650 15,350
13/05/2026 16,500 0.5 (3.13%) 836,300 13,544.87 421,600 6,987.6 16,000 17,100 14,900
12/05/2026 16,000 -0.7 (-4.19%) 623,300 10,208.51 160,000 2,672 16,700 17,850 15,550
11/05/2026 16,700 -0.3 (-1.76%) 588,200 9,806.55 0 0 17,000 18,150 15,850
08/05/2026 17,000 -0.15 (-0.87%) 361,700 6,111.47 0 0 17,150 18,350 15,950
07/05/2026 17,150 -0.2 (-1.15%) 506,100 8,644.88 0 0 17,350 18,550 16,150
06/05/2026 17,350 -0.1 (-0.57%) 356,000 6,126.28 0 0 17,450 18,650 16,250
05/05/2026 17,450 -0.05 (-0.29%) 493,900 8,476.56 0 0 17,500 18,700 16,300
04/05/2026 17,500 -0.1 (-0.57%) 115,000 2,005.6 0 0 17,600 18,800 16,400
29/04/2026 17,600 0.3 (1.73%) 378,300 6,528.35 0 0 17,300 18,500 16,100
28/04/2026 17,300 -0.55 (-3.08%) 275,600 4,825.52 0 0 17,850 19,050 16,650
24/04/2026 17,850 0.25 (1.42%) 251,100 4,405.99 0 0 17,600 18,800 16,400
23/04/2026 17,600 -0.25 (-1.4%) 269,100 4,748.29 0 0 17,850 19,050 16,650
22/04/2026 17,850 0.1 (0.56%) 307,100 5,426.57 0 0 17,750 18,950 16,550
21/04/2026 17,750 -0.15 (-0.84%) 248,400 4,435.57 0 0 17,900 19,150 16,650
20/04/2026 17,900 -0.15 (-0.83%) 182,900 3,296.11 0 0 18,050 19,300 16,800
17/04/2026 18,050 0.15 (0.84%) 158,800 2,865.48 0 0 17,900 19,150 16,650
16/04/2026 17,900 -0.15 (-0.83%) 192,000 3,448.71 0 0 18,050 19,300 16,800
15/04/2026 18,050 -0.45 (-2.43%) 311,100 5,687.25 0 0 18,500 19,750 17,250
14/04/2026 18,500 0.75 (4.23%) 422,400 7,714.29 0 0 17,750 18,950 16,550
13/04/2026 17,750 -0.15 (-0.84%) 253,500 4,503.36 0 0 17,900 19,150 16,650
10/04/2026 17,900 -0.1 (-0.56%) 197,900 3,566.59 0 0 18,000 19,250 16,750
09/04/2026 18,000 -0.3 (-1.64%) 309,900 5,597.4 0 0 18,300 19,550 17,050
08/04/2026 18,300 0.75 (4.27%) 385,100 6,997.08 0 0 17,550 18,750 16,350
07/04/2026 17,550 -0.15 (-0.85%) 228,200 4,012.06 0 0 17,700 18,900 16,500
06/04/2026 17,700 -0.45 (-2.48%) 313,800 5,577.75 0 0 18,150 19,400 16,900
03/04/2026 18,150 -0.4 (-2.16%) 213,600 3,872.48 0 0 18,550 19,800 17,300
02/04/2026 18,550 0.2 (1.09%) 640,100 11,901.76 0 0 18,350 19,600 17,100
01/04/2026 18,350 0.35 (1.94%) 359,700 6,570.8 0 0 18,000 19,250 16,750
31/03/2026 18,000 -0.15 (-0.83%) 403,300 7,352.71 0 0 18,150 19,400 16,900
30/03/2026 18,150 -0.2 (-1.09%) 200,000 3,602.47 0 0 18,350 19,600 17,100
27/03/2026 18,350 0.5 (2.8%) 381,500 6,917.7 0 0 17,850 19,050 16,650
26/03/2026 17,850 -0.25 (-1.38%) 161,800 2,889.97 0 0 18,100 19,350 16,850
25/03/2026 18,100 0.9 (5.23%) 523,000 9,289.65 0 0 17,200 18,400 16,000
24/03/2026 17,200 0.5 (2.99%) 338,200 5,774.45 0 0 16,700 17,850 15,550
23/03/2026 16,700 -0.95 (-5.38%) 739,500 12,463.06 0 0 17,650 18,850 16,450
20/03/2026 17,650 -0.05 (-0.28%) 348,700 6,180.15 0 0 17,700 18,900 16,500
19/03/2026 17,700 -0.4 (-2.21%) 473,800 8,390.86 0 0 18,100 19,350 16,850
18/03/2026 18,100 -0.3 (-1.63%) 655,400 11,887.99 0 0 18,400 19,650 17,150
17/03/2026 18,400 0.6 (3.37%) 739,200 13,652.62 54,200 970.23 17,800 19,000 16,600
16/03/2026 17,800 0.1 (0.56%) 517,000 9,193.11 0 0 17,700 18,900 16,500
13/03/2026 17,700 -0.25 (-1.39%) 459,100 8,184. 0 0 17,950 19,200 16,700
12/03/2026 17,950 -0.1 (-0.55%) 458,200 8,211.63 0 0 18,050 19,300 16,800
11/03/2026 18,050 0.8 (4.64%) 567,800 10,022.13 30,000 553.5 17,250 18,450 16,050
10/03/2026 17,250 -0.45 (-2.54%) 1,541,100 26,901.96 0 0 17,700 18,900 16,500
09/03/2026 17,700 -1.3 (-6.84%) 580,800 10,286.2 0 0 19,000 20,300 17,700
06/03/2026 19,000 0 (0%) 1,131,300 21,036.4 0 0 19,000 20,300 17,700
05/03/2026 19,000 -0.25 (-1.3%) 1,207,500 23,231.22 178,900 3,211.26 19,250 20,550 17,950
04/03/2026 19,250 0.85 (4.62%) 1,808,500 34,162.85 0 0 18,400 19,650 17,150
03/03/2026 18,400 -0.6 (-3.16%) 1,919,400 35,605.91 0 0 19,000 20,300 17,700
02/03/2026 19,000 -1.4 (-6.86%) 2,309,900 45,004.5 0 0 20,400 21,800 19,000
27/02/2026 20,400 -0.6 (-2.86%) 2,354,800 47,908.68 0 0 21,000 22,450 19,550
26/02/2026 21,000 0.2 (0.96%) 1,680,800 35,069.04 0 0 20,800 22,250 19,350
25/02/2026 20,800 -0.9 (-4.15%) 2,368,800 50,422.02 0 0 21,700 23,200 20,200
24/02/2026 21,700 -1 (-4.41%) 1,757,900 38,970.18 0 0 22,700 24,250 21,150
23/02/2026 22,700 -0.3 (-1.3%) 2,556,400 57,485.54 0 0 23,000 24,600 21,400
13/02/2026 23,000 0 (0%) 916,300 20,845.72 0 0 23,000 24,600 21,400
12/02/2026 23,000 0.1 (0.44%) 861,200 19,612.31 0 0 22,900 24,500 21,300
11/02/2026 22,900 0.2 (0.88%) 1,208,500 27,378.8 0 0 22,700 24,250 21,150
10/02/2026 22,700 -0.4 (-1.73%) 560,800 12,680.03 0 0 23,100 24,700 21,500
09/02/2026 23,100 0.1 (0.43%) 416,500 9,556.42 0 0 23,000 24,600 21,400
06/02/2026 23,000 -0.45 (-1.92%) 1,574,600 35,842.18 100,000 2,185 23,450 25,050 21,850
05/02/2026 23,450 -0.5 (-2.09%) 962,100 22,581.65 0 0 23,950 25,600 22,300
04/02/2026 23,950 0.35 (1.48%) 971,200 22,935.27 0 0 23,600 25,250 21,950
03/02/2026 23,600 0.6 (2.61%) 2,315,400 53,767.23 0 0 23,000 24,600 21,400
02/02/2026 23,000 -1.4 (-5.74%) 2,578,200 60,442.99 0 0 24,400 26,100 22,700
30/01/2026 24,400 -0.3 (-1.21%) 1,318,300 32,063.45 100,000 2,300 24,700 26,400 23,000
29/01/2026 24,700 0.25 (1.02%) 1,990,100 49,165.41 200,000 4,840 24,450 26,150 22,750
28/01/2026 24,450 0.4 (1.66%) 2,796,800 67,517.52 300,000 7,035 24,050 25,700 22,400
27/01/2026 24,050 -0.35 (-1.43%) 1,206,700 28,820.15 0 0 24,400 26,100 22,700
26/01/2026 24,400 -0.6 (-2.4%) 1,403,300 34,038.3 0 0 25,000 26,750 23,250
23/01/2026 25,000 -0.2 (-0.79%) 1,260,400 31,288.53 0 0 25,200 26,950 23,450
22/01/2026 25,200 0.1 (0.4%) 1,268,000 31,798.82 200,000 5,000 25,100 26,850 23,350
21/01/2026 25,100 -0.7 (-2.71%) 2,757,400 68,467.11 140,000 3,460 25,800 27,600 24,000
20/01/2026 25,800 -0.7 (-2.64%) 2,104,000 54,371 0 0 26,500 28,350 24,650
19/01/2026 26,500 -0.25 (-0.93%) 1,681,200 44,221.25 0 0 26,750 28,600 24,900
16/01/2026 26,750 1.6 (6.36%) 4,639,700 120,598.73 0 0 25,150 26,900 23,400

Dữ liệu lịch sử - BSC

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