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
11/09/2026 11,700 -0.15 (-1.27%) 1,561,200 18,228.75 0 0 11,850 12,650 11,050
10/09/2026 11,850 -0.1 (-0.84%) 1,126,300 13,392.42 0 0 11,950 12,750 11,150
09/09/2026 11,950 -0.1 (-0.83%) 1,261,100 15,048.61 0 0 12,050 12,850 11,250
08/09/2026 12,050 -0.05 (-0.41%) 522,300 6,293.56 4,880,000 62,464 12,100 12,900 11,300
07/09/2026 12,100 -0.25 (-2.02%) 1,658,300 20,161.44 0 0 12,350 13,200 11,500
04/09/2026 12,350 -0.05 (-0.4%) 804,100 9,911.16 0 0 12,400 13,250 11,550
03/09/2026 12,400 0 (0%) 718,200 8,870.58 1,400,112 18,551.48 12,400 13,250 11,550
28/08/2026 12,400 -0.05 (-0.4%) 845,600 10,512.24 0 0 12,450 13,300 11,600
27/08/2026 12,450 -0.1 (-0.8%) 805,500 10,053.17 0 0 12,550 13,400 11,700
26/08/2026 12,550 0.05 (0.4%) 958,000 11,965.35 1,500,000 20,025 12,500 13,350 11,650
25/08/2026 12,500 -0.15 (-1.19%) 1,095,700 13,744.6 0 0 12,650 13,500 11,800
24/08/2026 12,650 0.1 (0.8%) 1,271,500 16,042.14 0 0 12,550 13,400 11,700
21/08/2026 12,550 0.25 (2.03%) 2,135,100 26,741.96 3,080,000 38,500 12,300 13,150 11,450
20/08/2026 12,300 -0.05 (-0.4%) 441,700 5,462.14 0 0 12,350 13,200 11,500
19/08/2026 12,350 -0.15 (-1.2%) 642,600 7,960.59 0 0 12,500 13,350 11,650
18/08/2026 12,500 0.1 (0.81%) 1,316,700 16,299.08 0 0 12,400 13,250 11,550
17/08/2026 12,400 -0.2 (-1.59%) 861,800 10,738.46 0 0 12,600 13,450 11,750
14/08/2026 12,600 -0.1 (-0.79%) 1,338,300 16,882.1 0 0 12,700 13,550 11,850
13/08/2026 12,700 0.2 (1.6%) 3,220,000 41,193.84 0 0 12,500 13,350 11,650
12/08/2026 12,500 0.05 (0.4%) 875,500 10,957.37 0 0 12,450 13,300 11,600
11/08/2026 12,450 -0.05 (-0.4%) 1,270,600 15,967.37 0 0 12,500 13,350 11,650
10/08/2026 12,500 0.15 (1.21%) 1,367,500 16,992.68 735,000 8,967 12,350 13,200 11,500
07/08/2026 12,350 0 (0%) 1,233,200 15,284.52 0 0 12,350 13,200 11,500
06/08/2026 12,350 -0.2 (-1.59%) 1,033,900 12,833.44 0 0 12,550 13,400 11,700
05/08/2026 12,550 0.05 (0.4%) 1,035,000 12,968.2 2,240,000 27,664 12,500 13,350 11,650
04/08/2026 12,500 0.1 (0.81%) 1,272,500 15,843.52 3,480,000 42,196 12,400 13,250 11,550
03/08/2026 12,400 0.2 (1.64%) 1,267,200 15,727.97 15,360,000 187,392 12,200 13,050 11,350
31/07/2026 12,200 -0.2 (-1.61%) 1,391,200 17,168.87 400,000 4,620 12,400 13,250 11,550
30/07/2026 12,400 0.45 (3.77%) 1,446,900 17,753.76 0 0 11,950 12,750 11,150
29/07/2026 11,950 0.15 (1.27%) 842,000 10,061.79 0 0 11,800 12,600 11,000
28/07/2026 11,800 -0.2 (-1.67%) 1,501,100 17,882.89 0 0 12,000 12,800 11,200
27/07/2026 12,000 -0.5 (-4%) 1,363,500 16,621.77 0 0 12,500 13,350 11,650
24/07/2026 12,500 -0.05 (-0.4%) 1,611,000 20,134.3 0 0 12,550 13,400 11,700
23/07/2026 12,550 0.35 (2.87%) 3,250,000 40,606.01 0 0 12,200 13,050 11,350
22/07/2026 12,200 -0.15 (-1.21%) 1,530,300 18,765.6 0 0 12,350 13,200 11,500
21/07/2026 12,350 0.35 (2.92%) 2,331,600 28,637.7 0 0 12,000 12,800 11,200
20/07/2026 12,000 -0.65 (-5.14%) 4,364,500 52,968.99 4,400,000 55,440 12,650 13,500 11,800
17/07/2026 12,650 0 (0%) 922,800 11,633.03 0 0 12,650 13,500 11,800
16/07/2026 12,650 -0.05 (-0.39%) 3,214,500 39,769.15 0 0 12,700 13,550 11,850
15/07/2026 12,700 -0.15 (-1.17%) 1,156,300 14,736.1 0 0 12,850 13,700 12,000
14/07/2026 12,850 0.1 (0.78%) 1,154,200 14,753.8 0 0 12,750 13,600 11,900
13/07/2026 12,750 0 (0%) 4,118,100 52,692.65 0 0 12,750 13,600 11,900
10/07/2026 12,750 0.05 (0.39%) 2,138,500 27,243.46 0 0 12,700 13,550 11,850
09/07/2026 12,700 -0.25 (-1.93%) 2,188,700 27,980.94 0 0 12,950 13,850 12,050
08/07/2026 12,950 0.1 (0.78%) 1,739,200 22,442.02 11,225,000 151,537.5 12,850 13,700 12,000
07/07/2026 12,850 0.15 (1.18%) 2,251,200 28,553.01 0 0 12,700 13,550 11,850
06/07/2026 12,700 -0.5 (-3.79%) 5,595,500 71,582.13 7,038,000 95,013 13,200 14,100 12,300
03/07/2026 13,200 0.05 (0.38%) 2,012,400 26,537.46 0 0 13,150 14,050 12,250
02/07/2026 13,150 -0.15 (-1.13%) 2,418,600 31,953.99 0 0 13,300 14,200 12,400
01/07/2026 13,300 0.2 (1.53%) 1,866,900 24,963.21 0 0 13,100 14,000 12,200
30/06/2026 13,100 -0.1 (-0.76%) 1,872,000 24,709.27 0 0 13,200 14,100 12,300
29/06/2026 13,200 0.1 (0.76%) 1,076,300 14,195.55 2,395,000 32,332.5 13,100 14,000 12,200
26/06/2026 13,100 -0.1 (-0.76%) 1,890,900 24,903.97 5,180,000 69,930 13,200 14,100 12,300
25/06/2026 13,200 -0.1 (-0.75%) 1,889,100 25,068.5 2,395,000 29,937.5 13,300 14,200 12,400
24/06/2026 13,300 0 (0%) 2,241,300 29,730.12 170,000 2,380 13,300 14,200 12,400
23/06/2026 13,300 -0.3 (-2.21%) 3,792,400 51,178.11 0 0 13,600 14,550 12,650
22/06/2026 13,600 -0.1 (-0.73%) 1,959,400 26,620.85 0 0 13,700 14,650 12,750
19/06/2026 13,700 -0.25 (-1.79%) 2,578,200 35,563.33 0 0 13,950 14,900 13,000
18/06/2026 13,950 -0.2 (-1.41%) 3,746,100 52,693.68 200,000 2,740 14,150 15,100 13,200
17/06/2026 14,150 0.2 (1.43%) 5,087,400 71,269.34 5,150,000 71,592 13,950 14,900 13,000
16/06/2026 13,950 0.25 (1.82%) 6,395,400 89,236.25 6,840,800 94,107.26 13,700 14,650 12,750
15/06/2026 13,700 0.25 (1.86%) 3,391,200 46,264.37 0 0 13,450 14,350 12,550
12/06/2026 13,450 -0.1 (-0.74%) 1,675,600 22,618.17 4,520,000 63,280 13,550 14,450 12,650
11/06/2026 13,550 -0.1 (-0.73%) 1,207,200 16,338.55 0 0 13,650 14,600 12,700
10/06/2026 13,650 0.05 (0.37%) 1,852,000 25,175.82 0 0 13,600 14,550 12,650
09/06/2026 13,600 0.15 (1.12%) 1,942,100 26,147.04 0 0 13,450 14,350 12,550
08/06/2026 13,450 0.3 (2.28%) 5,486,800 73,278.86 0 0 13,150 14,050 12,250
05/06/2026 13,150 -0.25 (-1.87%) 1,671,900 22,136.6 0 0 13,400 14,300 12,500
04/06/2026 13,400 0.15 (1.13%) 771,800 10,271.25 0 0 13,250 14,150 12,350
03/06/2026 13,250 -0.05 (-0.38%) 3,096,600 41,095.08 0 0 13,300 14,200 12,400
02/06/2026 13,300 -0.4 (-2.92%) 2,655,200 35,710.57 9,800,000 134,260 13,700 14,650 12,750
01/06/2026 13,700 0.3 (2.24%) 3,924,400 53,158.77 2,200,000 29,700 13,400 14,300 12,500
29/05/2026 13,400 -0.25 (-1.83%) 3,366,300 45,562.72 0 0 13,650 14,600 12,700
28/05/2026 13,650 -0.2 (-1.44%) 2,994,700 41,232.36 0 0 13,850 14,800 12,900
27/05/2026 13,850 -0.05 (-0.36%) 10,353,700 146,347.52 0 0 13,900 14,850 12,950
26/05/2026 13,900 0.15 (1.09%) 2,575,000 35,349.76 20,000 280 13,750 14,700 12,800
25/05/2026 13,750 0.05 (0.36%) 4,869,800 67,568.53 55,600 708.9 13,700 14,650 12,750
22/05/2026 13,700 0 (0%) 3,505,800 47,848.32 80,000 1,096 13,700 14,650 12,750
21/05/2026 13,700 0.3 (2.24%) 2,120,900 28,640.01 0 0 13,400 14,300 12,500
20/05/2026 13,400 -0.4 (-2.9%) 7,189,500 95,915.33 0 0 13,800 14,750 12,850
19/05/2026 13,800 -0.1 (-0.72%) 3,528,800 48,672.13 0 0 13,900 14,850 12,950
18/05/2026 13,900 0.25 (1.83%) 11,552,600 161,598.19 75,000 1,023.75 13,650 14,600 12,700
15/05/2026 13,650 -0.1 (-0.73%) 4,845,400 66,067.77 3,700,000 50,320 13,750 14,700 12,800
14/05/2026 13,750 -0.15 (-1.08%) 3,225,800 44,397.67 0 0 13,900 14,850 12,950
13/05/2026 13,900 0.6 (4.51%) 15,681,100 217,873.94 55,000 731.5 13,300 14,200 12,400
12/05/2026 13,300 0 (0%) 2,246,000 29,722.38 0 0 13,300 14,200 12,400
11/05/2026 13,300 -0.05 (-0.37%) 5,332,500 71,546.78 2,000,000 26,700 13,350 14,250 12,450
08/05/2026 13,350 0.05 (0.38%) 2,928,300 38,814.84 240,000 3,192 13,300 14,200 12,400
07/05/2026 13,300 0.05 (0.38%) 4,025,400 53,670.25 0 0 13,250 14,150 12,350
06/05/2026 13,250 0.35 (2.71%) 3,959,500 51,808.25 0 0 12,900 13,800 12,000
05/05/2026 12,900 -0.2 (-1.53%) 2,910,300 37,678.78 14,137,000 183,781 13,100 14,000 12,200
04/05/2026 13,100 0.1 (0.77%) 3,230,400 42,197.41 0 0 13,000 13,900 12,100
29/04/2026 13,000 0 (0%) 3,157,300 40,943.37 620,000 8,060 13,000 13,900 12,100
28/04/2026 13,000 -0.1 (-0.76%) 5,463,100 70,628.41 0 0 13,100 14,000 12,200
24/04/2026 13,100 0.2 (1.55%) 4,723,800 61,320.96 0 0 12,900 13,800 12,000
23/04/2026 12,900 -0.65 (-4.8%) 24,761,300 319,676. 0 0 13,550 14,450 12,650
22/04/2026 13,550 -0.2 (-1.45%) 3,736,200 50,987.81 0 0 13,750 14,700 12,800
21/04/2026 13,750 -0.1 (-0.72%) 5,023,300 69,713.78 4,000,000 55,400 13,850 14,800 12,900
20/04/2026 13,850 0.05 (0.36%) 2,737,500 37,831.72 0 0 13,800 14,750 12,850
17/04/2026 13,800 -0.2 (-1.43%) 4,914,300 68,160.51 0 0 14,000 14,950 13,050
16/04/2026 14,000 0 (0%) 6,554,400 90,743.08 0 0 14,000 14,950 13,050
15/04/2026 14,000 0.15 (1.08%) 17,449,600 249,238.23 100,000 1,395 13,850 14,800 12,900
14/04/2026 13,850 0.15 (1.09%) 4,598,400 63,208.1 0 0 13,700 14,650 12,750
13/04/2026 13,700 -0.1 (-0.72%) 5,566,600 76,808.61 5,626,900 72,305.67 13,800 14,750 12,850
10/04/2026 13,800 -0.05 (-0.36%) 6,603,700 91,868.9 0 0 13,850 14,800 12,900
09/04/2026 13,850 -0.1 (-0.72%) 6,399,400 88,966.92 0 0 13,950 14,900 13,000
08/04/2026 13,950 0.45 (3.33%) 10,687,700 149,695.25 445,000 5,918.5 13,500 14,400 12,600
07/04/2026 13,500 0.25 (1.89%) 4,288,000 57,187.94 0 0 13,250 14,150 12,350
06/04/2026 13,250 -0.05 (-0.38%) 6,232,900 83,131.37 445,000 5,918.5 13,300 14,200 12,400
03/04/2026 13,300 -0.45 (-3.27%) 14,014,600 188,977.09 130,000 1,911 13,750 14,700 12,800
02/04/2026 13,750 -0.05 (-0.36%) 9,342,200 128,712.32 5,664,000 78,163.2 13,800 14,750 12,850
01/04/2026 13,800 -0.4 (-2.82%) 19,272,400 270,183.33 0 0 14,200 15,150 13,250
31/03/2026 14,200 -0.3 (-2.07%) 10,460,100 151,955.07 2,400,000 34,200 14,500 15,500 13,500
30/03/2026 14,500 0.2 (1.4%) 13,009,700 187,568.42 100,000 1,330 14,300 15,300 13,300
27/03/2026 14,300 0.35 (2.51%) 10,343,500 146,793.88 0 0 13,950 14,900 13,000
26/03/2026 13,950 0.05 (0.36%) 10,218,400 144,671.13 0 0 13,900 14,850 12,950
25/03/2026 13,900 0.65 (4.91%) 12,085,500 167,764.92 20,000 247 13,250 14,150 12,350
24/03/2026 13,250 0.25 (1.92%) 6,124,600 81,758.3 0 0 13,000 13,900 12,100
23/03/2026 13,000 -0.85 (-6.14%) 15,032,700 198,704.91 0 0 13,850 14,800 12,900
20/03/2026 13,850 0.1 (0.73%) 13,543,600 189,248.25 0 0 13,750 14,700 12,800
19/03/2026 13,750 -0.05 (-0.36%) 15,746,700 216,964.15 0 0 13,800 14,750 12,850
18/03/2026 13,800 -0.15 (-1.08%) 9,517,600 133,259.99 40,000 560 13,950 14,900 13,000
17/03/2026 13,950 -0.1 (-0.71%) 14,158,700 195,794.48 4,970,000 70,230 14,050 15,000 13,100
16/03/2026 14,050 -1.05 (-6.95%) 21,501,000 307,478.3 0 0 15,100 16,150 14,050
13/03/2026 15,100 0.4 (2.72%) 19,282,100 283,881.84 0 0 14,700 15,700 13,700
12/03/2026 14,700 0.3 (2.08%) 22,065,700 326,327.25 0 0 14,400 15,400 13,400
11/03/2026 14,400 0.9 (6.67%) 20,132,600 289,099.05 0 0 13,500 14,400 12,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh