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 69,200 0 (0%) 0 0 0 0 69,200 0 0
13/08/2026 69,200 -1.6 (-2.26%) 7,458,000 523,616.25 864,600 64,160.1 70,800 75,700 65,900
12/08/2026 70,800 -0.4 (-0.56%) 3,685,600 262,336.26 518,140 37,003.2 71,200 76,100 66,300
11/08/2026 71,200 -0.6 (-0.84%) 6,936,800 499,662.22 637,600 45,330.58 71,800 76,800 66,800
10/08/2026 71,800 1 (1.41%) 5,252,100 375,432.61 200,000 14,200 70,800 75,700 65,900
07/08/2026 70,800 0.1 (0.14%) 4,301,800 305,390.27 40,679 2,872.68 70,700 75,600 65,800
06/08/2026 70,700 0.4 (0.57%) 4,629,700 328,257.13 800,850 58,061.63 70,300 75,200 65,400
05/08/2026 70,300 -1.2 (-1.68%) 6,877,600 488,108.22 220,000 14,730 71,500 76,500 66,500
04/08/2026 71,500 -0.2 (-0.28%) 6,584,300 474,963.63 1,580,110 119,244.44 71,700 76,700 66,700
03/08/2026 71,700 4.6 (6.86%) 16,279,100 1,148,023.88 3,112,017 221,240.36 67,100 71,700 62,500
31/07/2026 67,100 0.1 (0.15%) 6,253,600 419,873.17 1,815,395 129,982.28 67,000 71,600 62,400
30/07/2026 67,000 1.9 (2.92%) 7,571,500 503,997.84 2,993,820 206,092.63 65,100 69,600 60,600
29/07/2026 65,100 2.1 (3.33%) 6,114,000 390,021.76 2,404,325 162,051.51 63,000 67,400 58,600
28/07/2026 63,000 0.8 (1.29%) 5,399,400 338,025.26 2,358,425 156,835.26 62,200 66,500 57,900
27/07/2026 62,200 -0.7 (-1.11%) 4,449,500 279,654.55 0 0 62,900 67,300 58,500
24/07/2026 62,900 -1.8 (-2.78%) 5,804,800 367,299.04 2,097,900 145,174.68 64,700 69,200 60,200
23/07/2026 64,700 0.1 (0.15%) 6,287,300 407,989.66 0 0 64,600 69,100 60,100
22/07/2026 64,600 -0.2 (-0.31%) 10,060,700 661,578.78 868,110 59,031.48 64,800 69,300 60,300
21/07/2026 64,800 -2.3 (-3.43%) 7,540,400 497,505.97 1,160,700 82,239.1 67,100 71,700 62,500
20/07/2026 67,100 0.1 (0.15%) 7,346,800 491,400.49 0 0 67,000 71,600 62,400
17/07/2026 67,000 -1 (-1.47%) 3,987,800 269,698.67 798,000 58,014.6 68,000 72,700 63,300
16/07/2026 68,000 1.2 (1.8%) 13,030,600 864,754.79 1,927,900 134,524.76 66,800 71,400 62,200
15/07/2026 66,800 -3.5 (-4.98%) 21,271,900 1,458,556.05 90,700 6,702.65 70,300 75,200 65,400
14/07/2026 70,300 -0.2 (-0.28%) 6,626,800 466,514.85 1,128,100 81,091.76 70,500 75,400 65,600
13/07/2026 70,500 -0.1 (-0.14%) 7,738,400 547,056.6 495,040 33,662.72 70,600 75,500 65,700
10/07/2026 70,600 -1.5 (-2.08%) 7,937,300 564,810.34 761,890 54,788.71 72,100 77,100 67,100
09/07/2026 72,100 0 (0%) 4,441,900 321,110.35 20,000 1,460 72,100 77,100 67,100
08/07/2026 72,100 -1.1 (-1.5%) 6,741,600 486,767.03 1,208,040 87,857.8 73,200 78,300 68,100
07/07/2026 73,200 0.2 (0.27%) 4,557,200 332,887.43 0 0 73,000 78,100 67,900
06/07/2026 73,000 0.7 (0.97%) 11,200,200 819,310.28 720,000 51,010 72,300 77,300 67,300
03/07/2026 72,300 -0.2 (-0.28%) 7,490,500 543,071.86 0 0 72,500 77,500 67,500
02/07/2026 72,500 -0.4 (-0.55%) 5,690,500 414,652.81 700,000 49,700 72,900 78,000 67,800
01/07/2026 72,900 2.7 (3.85%) 11,630,500 837,408.01 700,000 49,560 70,200 75,100 65,300
30/06/2026 70,200 -0.2 (-0.28%) 6,075,800 427,830.6 1,265,200 89,768.4 70,400 75,300 65,500
29/06/2026 70,400 -0.4 (-0.56%) 4,618,200 325,137.15 1,900,000 139,560 70,800 75,700 65,900
26/06/2026 70,800 -0.2 (-0.28%) 4,333,200 306,047.87 1,131,300 80,220.16 71,000 75,900 66,100
25/06/2026 71,000 0.2 (0.28%) 6,592,100 469,274.43 1,165,300 82,593.91 70,800 75,700 65,900
24/06/2026 70,800 0 (0%) 5,968,500 420,225.85 2,301,595 168,679.34 70,800 75,700 65,900
23/06/2026 70,800 0.2 (0.28%) 5,737,500 408,280.2 1,042,000 75,153.6 70,600 75,500 65,700
22/06/2026 70,600 -0.9 (-1.26%) 9,260,100 654,798.22 124,900 8,896.92 71,500 76,500 66,500
19/06/2026 71,500 -0.1 (-0.14%) 14,295,100 1,018,033.48 324,300 24,459.75 71,600 76,600 66,600
18/06/2026 71,600 -0.7 (-0.97%) 13,665,800 980,132.22 2,001,463 153,905.85 72,300 77,300 67,300
17/06/2026 72,300 -0.9 (-1.23%) 10,652,200 774,089.9 1,103,500 80,183.49 73,200 78,300 68,100
16/06/2026 73,200 -0.4 (-0.54%) 5,819,800 427,594.22 4,074,463 284,571.91 73,600 78,700 68,500
15/06/2026 73,600 0.1 (0.14%) 6,422,700 475,267.55 1,328,000 98,521 73,500 78,600 68,400
12/06/2026 73,500 0.4 (0.55%) 5,688,200 420,318.13 890,900 65,838.82 73,100 78,200 68,000
11/06/2026 73,100 -1.1 (-1.48%) 3,507,300 257,332.42 400,000 29,320.4 74,200 79,300 69,100
10/06/2026 74,200 0.5 (0.68%) 4,736,000 350,321.74 490,900 36,319.63 73,700 78,800 68,600
09/06/2026 73,700 0.8 (1.1%) 7,772,300 571,149.99 3,233,700 250,807.07 72,900 78,000 67,800
08/06/2026 72,900 -2.1 (-2.8%) 10,914,200 801,654.25 2,785,900 209,998.45 75,000 80,200 69,800
05/06/2026 75,000 -1.1 (-1.45%) 11,218,100 840,238.58 1,075,000 80,746.33 76,100 81,400 70,800
04/06/2026 76,100 -0.4 (-0.52%) 11,304,700 863,322.99 777,800 59,390.89 76,500 81,800 71,200
03/06/2026 76,500 1.7 (2.27%) 25,278,600 1,942,209.98 2,463,000 197,040 74,800 80,000 69,600
02/06/2026 74,800 1.9 (2.61%) 17,368,000 1,299,670.41 2,053,435 160,167.93 72,900 78,000 67,800
01/06/2026 72,900 1.3 (1.82%) 5,972,700 433,996.48 1,028,031 78,747.17 71,600 76,600 66,600
29/05/2026 71,600 0.4 (0.56%) 5,446,700 391,452.46 2,798,600 211,880.24 71,200 76,100 66,300
28/05/2026 71,200 -1.4 (-1.93%) 10,646,900 764,707.16 0 0 72,600 77,600 67,600
27/05/2026 73,600 -0.9 (-1.21%) 9,176,300 678,535.49 296,200 22,119.6 74,500 79,700 69,300
26/05/2026 74,500 1 (1.36%) 5,104,800 378,406.18 382,000 29,633.81 73,500 78,600 68,400
25/05/2026 73,500 -1.6 (-2.13%) 10,441,000 774,182.69 350,000 26,147.5 75,100 80,300 69,900
22/05/2026 75,100 -1.4 (-1.83%) 11,668,800 891,659.12 866,000 70,838.8 76,500 81,800 71,200
21/05/2026 76,500 -1.2 (-1.54%) 11,809,100 906,392.44 682,315 54,737.68 77,700 83,100 72,300
20/05/2026 77,700 3.2 (4.3%) 25,976,600 1,971,400.15 958,340 74,136.12 74,500 79,700 69,300
19/05/2026 74,500 -0.4 (-0.53%) 11,279,900 846,373.1 1,829,131 140,683.42 74,900 80,100 69,700
18/05/2026 74,900 2 (2.74%) 18,323,700 1,358,419.55 751,015 57,335.4 72,900 78,000 67,800
15/05/2026 72,900 -1 (-1.35%) 6,386,100 466,648.47 0 0 73,900 79,000 68,800
14/05/2026 73,900 3.2 (4.53%) 21,565,500 1,588,629.19 1,316,086 97,762.87 70,700 75,600 65,800
13/05/2026 70,700 0.1 (0.14%) 11,517,600 812,476.77 621,150 46,586.25 70,600 75,500 65,700
12/05/2026 70,600 0.6 (0.86%) 8,533,300 603,833.84 595,800 42,254.76 70,000 74,900 65,100
11/05/2026 70,000 -1.9 (-2.64%) 16,909,100 1,192,873.62 103,800 7,982.22 71,900 76,900 66,900
08/05/2026 71,900 -1.1 (-1.51%) 13,444,300 971,986.65 2,697,185 210,022.85 73,000 78,100 67,900
07/05/2026 73,000 -0.3 (-0.41%) 10,186,100 747,693.15 774,300 57,005.19 73,300 78,400 68,200
06/05/2026 73,300 -1 (-1.35%) 9,455,600 693,567.39 1,698,000 129,048 74,300 79,500 69,100
05/05/2026 74,300 0.6 (0.81%) 6,841,400 502,031.23 6,251,500 474,843.27 73,700 78,800 68,600
04/05/2026 73,700 -1.8 (-2.38%) 8,285,900 615,694.01 1,737,745 136,779.86 75,500 80,700 70,300
29/04/2026 75,500 1.1 (1.48%) 9,163,000 683,116.24 1,542,700 122,236.12 74,400 79,600 69,200
28/04/2026 74,400 1 (1.36%) 9,503,800 698,342.85 320,600 23,585.25 73,400 78,500 68,300
24/04/2026 73,400 -0.9 (-1.21%) 10,459,800 769,854.19 793,000 62,647 74,300 79,500 69,100
23/04/2026 74,300 -0.3 (-0.4%) 7,968,500 594,326.45 0 0 74,600 79,800 69,400
22/04/2026 74,600 -0.5 (-0.67%) 8,145,000 606,903.84 360,000 28,080 75,100 80,300 69,900
21/04/2026 75,100 -1.8 (-2.34%) 7,119,000 540,026.35 1,143,900 91,509.01 76,900 82,200 71,600
20/04/2026 76,900 0.9 (1.18%) 6,876,800 526,990.63 0 0 76,000 81,300 70,700
17/04/2026 76,000 1.9 (2.56%) 12,349,600 946,067.52 337,000 23,590 74,100 79,200 69,000
16/04/2026 74,100 -1 (-1.33%) 11,316,400 842,163.98 1,185,000 94,120 75,100 80,300 69,900
15/04/2026 75,100 -1.1 (-1.44%) 10,047,800 761,318.96 1,732,125 138,096.57 76,200 81,500 70,900
14/04/2026 76,200 0.2 (0.26%) 7,092,500 542,207.08 20,000 1,556 76,000 81,300 70,700
13/04/2026 76,000 -1.7 (-2.19%) 9,559,100 729,835.3 336,000 26,300 77,700 83,100 72,300
10/04/2026 77,700 -0.6 (-0.77%) 6,099,800 475,220.44 0 0 78,300 83,700 72,900
09/04/2026 78,300 -0.8 (-1.01%) 6,272,100 492,624.49 220,000 16,374 79,100 84,600 73,600
08/04/2026 79,100 5.1 (6.89%) 14,610,000 1,129,474.49 1,929,265 152,604.86 74,000 79,100 68,900
07/04/2026 74,000 0.1 (0.14%) 4,713,000 348,889.71 362,000 27,318 73,900 79,000 68,800
06/04/2026 73,900 -0.1 (-0.14%) 4,593,000 339,591.77 20,000 1,488 74,000 79,100 68,900
03/04/2026 74,000 -0.7 (-0.94%) 6,333,100 471,574.18 20,000 1,528 74,700 79,900 69,500
02/04/2026 74,700 -0.6 (-0.8%) 5,224,400 389,795.66 869,750 69,487.25 75,300 80,500 70,100
01/04/2026 75,300 0.6 (0.8%) 8,534,000 643,941.01 847,300 67,476.7 74,700 79,900 69,500
31/03/2026 74,700 0.7 (0.95%) 5,639,200 423,396.04 1,414,400 110,239.2 74,000 79,100 68,900
30/03/2026 74,000 -2.1 (-2.76%) 7,814,800 578,962.75 1,125,000 90,000 76,100 81,400 70,800
27/03/2026 76,100 1.9 (2.56%) 9,080,300 681,995.61 289,000 22,879.7 74,200 79,300 69,100
26/03/2026 74,200 -2.8 (-3.64%) 9,743,400 729,537.08 953,800 75,784.59 77,000 82,300 71,700
25/03/2026 77,000 1.6 (2.12%) 7,429,300 567,737.01 611,000 48,910 75,400 80,600 70,200
24/03/2026 75,400 2.3 (3.15%) 5,189,700 389,520.99 1,189,000 92,938.6 73,100 78,200 68,000
23/03/2026 73,100 -1.5 (-2.01%) 13,156,200 964,268.4 0 0 74,600 79,800 69,400
20/03/2026 74,600 -2.2 (-2.86%) 21,423,700 1,590,452.74 1,645,605 134,412.04 76,800 82,100 71,500
19/03/2026 76,800 -1.8 (-2.29%) 11,602,900 895,454.92 0 0 78,600 84,100 73,100
18/03/2026 78,600 -0.8 (-1.01%) 6,352,700 502,195 1,026,593 80,546.57 79,400 84,900 73,900
17/03/2026 79,400 1.2 (1.53%) 9,218,800 738,082.15 1,841,095 152,300.89 78,200 83,600 72,800
16/03/2026 78,200 1.2 (1.56%) 8,662,000 678,958.97 645,000 52,890 77,000 82,300 71,700
13/03/2026 77,000 -0.7 (-0.9%) 9,026,000 697,764.31 1,575,000 130,706.6 77,700 83,100 72,300
12/03/2026 77,700 -2.5 (-3.12%) 12,722,400 995,535.03 182,700 15,438.15 80,200 85,800 74,600
11/03/2026 80,200 0.7 (0.88%) 10,652,800 848,100.61 5,739,593 485,154.22 79,500 85,000 74,000
10/03/2026 79,500 3.6 (4.74%) 21,099,200 1,652,383.18 1,808,500 145,470.2 75,900 81,200 70,600
09/03/2026 75,900 -5.7 (-6.99%) 17,633,000 1,339,328.35 884,000 77,173.2 81,600 87,300 75,900
06/03/2026 81,600 -2.8 (-3.32%) 23,713,900 1,960,385.48 2,210,900 186,675.33 84,400 90,300 78,500
05/03/2026 84,400 -0.7 (-0.82%) 15,906,800 1,356,554.32 1,342,000 120,579.5 85,100 91,000 79,200
04/03/2026 85,100 -1.9 (-2.18%) 23,755,700 2,026,986.67 2,668,500 243,129.5 87,000 93,000 81,000
03/03/2026 87,000 -2.6 (-2.9%) 16,504,400 1,458,734.48 1,578,000 150,604.4 89,600 95,800 83,400
02/03/2026 89,600 -3.3 (-3.55%) 17,245,400 1,559,647.56 1,160,530 115,356.68 92,900 99,400 86,400
27/02/2026 92,900 2.4 (2.65%) 18,705,600 1,721,107.21 800,000 67,360 90,500 96,800 84,200
26/02/2026 90,500 1.4 (1.57%) 17,525,500 1,589,643.88 639,750 60,738.43 89,100 95,300 82,900
25/02/2026 89,100 -3.4 (-3.68%) 47,733,100 4,299,380.69 381,600 35,077.83 92,500 98,900 86,100
24/02/2026 92,500 -2 (-2.12%) 28,539,000 2,653,340.12 1,151,500 115,608.15 94,500 101,100 87,900
23/02/2026 94,500 -1.8 (-1.87%) 22,660,400 2,139,816.48 0 0 96,300 103,000 89,600

Dữ liệu lịch sử - BSC

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