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
27/07/2026 20,300 -1.5 (-6.88%) 15,477,400 321,956.2 0 0 21,800 23,300 20,300
24/07/2026 21,800 -0.4 (-1.8%) 11,655,400 257,817.41 0 0 22,200 23,750 20,650
23/07/2026 22,200 1.45 (6.99%) 21,127,600 454,079.44 5,799,000 120,329.25 20,750 22,200 19,300
22/07/2026 20,750 -1.3 (-5.9%) 21,941,300 472,978.3 1,550,000 34,177.5 22,050 23,550 20,550
21/07/2026 22,050 -1.2 (-5.16%) 9,956,300 227,322.56 2,440,000 57,405 23,250 24,850 21,650
20/07/2026 23,250 -1.75 (-7.%) 13,639,000 321,142.39 870,000 20,840 25,000 26,750 23,250
17/07/2026 25,000 -0.35 (-1.38%) 4,995,700 124,510.85 0 0 25,350 27,100 23,600
16/07/2026 25,350 -0.1 (-0.39%) 12,882,600 319,007.75 78,000 2,042.2 25,450 27,200 23,700
15/07/2026 25,450 -1.05 (-3.96%) 9,952,600 255,212.58 0 0 26,500 28,350 24,650
14/07/2026 26,500 0.5 (1.92%) 9,120,500 240,619.76 78,000 2,047.5 26,000 27,800 24,200
13/07/2026 26,000 -0.6 (-2.26%) 13,036,300 339,757.14 697,000 18,139.5 26,600 28,450 24,750
10/07/2026 26,600 -0.7 (-2.56%) 10,562,000 285,094.33 109,919 3,188.97 27,300 29,200 25,400
09/07/2026 27,300 -1.6 (-5.54%) 20,836,600 577,356.6 50,000 1,425 28,900 30,900 26,900
08/07/2026 28,900 -0.45 (-1.53%) 8,953,800 259,669.84 0 0 29,350 31,400 27,300
07/07/2026 29,350 0.6 (2.09%) 7,373,000 213,685.19 100,000 2,940 28,750 30,750 26,750
06/07/2026 28,750 -1.8 (-5.89%) 27,798,200 814,152.35 640,000 19,392 30,550 32,650 28,450
03/07/2026 30,550 -0.4 (-1.29%) 12,072,300 368,630.77 0 0 30,950 33,100 28,800
02/07/2026 30,950 -0.15 (-0.48%) 8,547,700 265,599.14 0 0 31,100 33,250 28,950
01/07/2026 31,100 -0.35 (-1.11%) 8,134,300 253,591.58 230,000 7,130 31,450 33,650 29,250
30/06/2026 31,450 1.05 (3.45%) 23,941,700 750,430.67 4,357,000 131,785 30,400 32,500 28,300
29/06/2026 30,400 0.25 (0.83%) 5,828,900 177,677.27 3,050,965 91,986.59 30,150 32,250 28,050
26/06/2026 30,150 0.2 (0.67%) 7,629,800 229,964.4 6,349,500 190,401.53 29,950 32,000 27,900
25/06/2026 29,950 -0.55 (-1.8%) 4,738,800 142,898.39 3,075,000 93,787.5 30,500 32,600 28,400
24/06/2026 30,500 0.2 (0.66%) 8,320,700 251,470.13 3,104,990 94,013.05 30,300 32,400 28,200
23/06/2026 30,300 -0.35 (-1.14%) 12,374,100 378,485.55 205,000 6,334.5 30,650 32,750 28,550
22/06/2026 30,650 0.65 (2.17%) 9,229,300 280,125.3 4,692,500 140,775 30,000 32,100 27,900
19/06/2026 30,000 -0.6 (-1.96%) 11,829,400 357,446.55 548,000 16,895.9 30,600 32,700 28,500
18/06/2026 30,600 -0.55 (-1.77%) 10,696,900 329,827.13 850,000 26,350 31,150 33,300 29,000
17/06/2026 31,150 0.35 (1.14%) 23,580,500 741,053.94 3,540,445 110,461.88 30,800 32,950 28,650
16/06/2026 30,800 0.2 (0.65%) 9,711,200 299,121.14 0 0 30,600 32,700 28,500
15/06/2026 30,600 1.1 (3.73%) 11,689,300 356,692.91 4,124,250 123,847.5 29,500 31,550 27,450
12/06/2026 29,500 -1 (-3.28%) 10,297,600 310,461.73 3,520,000 109,120 30,500 32,600 28,400
11/06/2026 30,500 -0.75 (-2.4%) 5,368,400 164,950.23 1,474,395 45,204.47 31,250 33,400 29,100
10/06/2026 31,250 0.45 (1.46%) 10,930,700 340,298.27 7,422,480 227,203.67 30,800 32,950 28,650
09/06/2026 30,800 0.2 (0.65%) 8,793,000 266,066.54 3,135,000 95,889 30,600 32,700 28,500
08/06/2026 30,600 -1.4 (-4.38%) 11,669,300 360,960.53 0 0 32,000 34,200 29,800
05/06/2026 32,000 -0.75 (-2.29%) 7,663,500 247,654.95 0 0 32,750 35,000 30,500
04/06/2026 32,750 1.35 (4.3%) 10,682,200 343,282.46 4,445,600 132,334.2 31,400 33,550 29,250
03/06/2026 31,400 0.4 (1.29%) 6,801,100 212,713.24 4,933,000 152,923 31,000 33,150 28,850
02/06/2026 31,000 -1.2 (-3.73%) 9,912,600 310,854.18 740,000 23,680 32,200 34,450 29,950
01/06/2026 32,200 0.1 (0.31%) 7,077,500 228,327.84 3,600,000 120,600 32,100 34,300 29,900
29/05/2026 32,100 -0.2 (-0.62%) 7,684,900 249,299.63 1,802,900 56,588.67 32,300 34,550 30,050
28/05/2026 32,300 -1.2 (-3.58%) 12,691,400 415,124.8 3,600,000 120,600 33,500 35,800 31,200
27/05/2026 33,500 -0.6 (-1.76%) 13,248,900 453,105.43 500,000 17,050 34,100 36,450 31,750
26/05/2026 34,100 0.05 (0.15%) 7,700,600 263,116.33 0 0 34,050 36,400 31,700
25/05/2026 34,050 1.25 (3.81%) 11,178,000 378,083.14 750,000 25,546.8 32,800 35,050 30,550
22/05/2026 32,800 -2.2 (-6.29%) 25,828,800 864,387.22 0 0 35,000 37,450 32,550
21/05/2026 35,000 -1 (-2.78%) 9,605,500 339,206.19 2,858,000 100,030 36,000 38,500 33,500
20/05/2026 36,000 -0.2 (-0.55%) 16,506,800 585,349.49 0 0 36,200 38,700 33,700
19/05/2026 36,200 1.2 (3.43%) 33,596,000 1,216,786.95 150,000 5,160 35,000 37,450 32,550
18/05/2026 35,000 0.1 (0.29%) 15,512,300 537,539.9 5,007,600 172,008.4 34,900 37,300 32,500
15/05/2026 34,900 -0.25 (-0.71%) 15,880,900 560,562.93 0 0 35,150 37,600 32,700
14/05/2026 35,150 0.35 (1.01%) 18,306,600 643,407.34 0 0 34,800 37,200 32,400
13/05/2026 34,800 0.3 (0.87%) 21,812,600 743,155.2 5,930,000 200,213 34,500 36,900 32,100
12/05/2026 34,500 0.4 (1.17%) 12,469,100 427,382.91 275,157 8,911.28 34,100 36,450 31,750
11/05/2026 34,100 0.6 (1.79%) 29,137,200 1,007,654.46 600,000 18,720 33,500 35,800 31,200
08/05/2026 33,500 2.1 (6.69%) 30,870,900 1,012,452.07 0 0 31,400 33,550 29,250
07/05/2026 31,400 2.05 (6.98%) 34,522,500 1,078,105.17 1,160,000 34,046 29,350 31,400 27,300
06/05/2026 29,350 1.9 (6.92%) 14,255,200 405,093.61 0 0 27,450 29,350 25,550
05/05/2026 27,450 0.35 (1.29%) 8,957,000 247,952.69 0 0 27,100 28,950 25,250
04/05/2026 39,300 0.2 (0.51%) 9,229,900 361,423.19 120,000 4,692 39,100 41,800 36,400
29/04/2026 39,100 0.1 (0.26%) 7,064,600 276,631.67 10,756,400 420,399.6 39,000 41,700 36,300
28/04/2026 39,000 -0.8 (-2.01%) 5,905,600 232,611.92 100,000 3,980 39,800 42,550 37,050
24/04/2026 39,800 0.25 (0.63%) 5,801,600 228,524.71 0 0 39,550 42,300 36,800
23/04/2026 39,550 -1.4 (-3.42%) 14,005,900 560,028.86 0 0 40,950 43,800 38,100
22/04/2026 40,950 0.65 (1.61%) 8,908,700 363,411.76 1,720,000 70,520 40,300 43,100 37,500
21/04/2026 40,300 -0.65 (-1.59%) 5,708,400 233,104.97 2,846,400 113,856 40,950 43,800 38,100
20/04/2026 40,950 1.95 (5%) 11,167,100 456,388.6 20,000 820 39,000 41,700 36,300
17/04/2026 39,000 -1 (-2.5%) 6,590,200 260,366.38 0 0 40,000 42,800 37,200
16/04/2026 40,000 0 (0%) 8,257,900 329,786.63 130,000 5,224 40,000 42,800 37,200
15/04/2026 40,000 -1.05 (-2.56%) 9,638,700 390,519.41 0 0 41,050 43,900 38,200
14/04/2026 41,050 -0.5 (-1.2%) 8,405,100 345,783.85 901,000 36,319 41,550 44,450 38,650
13/04/2026 41,550 1.45 (3.62%) 14,965,100 615,865.82 0 0 40,100 42,900 37,300
10/04/2026 40,100 -0.4 (-0.99%) 9,115,500 369,988.43 0 0 40,500 43,300 37,700
09/04/2026 40,500 1.3 (3.32%) 15,775,400 633,237.02 3,245,800 126,686.2 39,200 41,900 36,500
08/04/2026 39,200 2.55 (6.96%) 14,559,100 563,237.93 0 0 36,650 39,200 34,100
07/04/2026 36,650 0.25 (0.69%) 3,179,600 116,505.95 560,000 20,440 36,400 38,900 33,900
06/04/2026 36,400 1.1 (3.12%) 6,785,500 247,557.52 0 0 35,300 37,750 32,850
03/04/2026 35,300 -0.85 (-2.35%) 5,276,800 188,245.64 882,385 29,780.49 36,150 38,650 33,650
02/04/2026 36,150 -0.9 (-2.43%) 6,621,900 241,288.27 20,000 740 37,050 39,600 34,500
01/04/2026 37,050 0.05 (0.14%) 8,816,300 328,012.88 280,000 9,968 37,000 39,550 34,450
31/03/2026 37,000 0.7 (1.93%) 8,764,100 325,044.83 10,153,850 369,710.76 36,300 38,800 33,800
30/03/2026 36,300 0.35 (0.97%) 8,257,600 295,964.8 6,004,000 216,098.6 35,950 38,450 33,450
27/03/2026 35,950 0.55 (1.55%) 7,322,100 262,448.63 589,600 19,427.32 35,400 37,850 32,950
26/03/2026 35,400 -0.2 (-0.56%) 4,371,200 153,877.92 10,657,400 379,403.44 35,600 38,050 33,150
25/03/2026 35,600 2 (5.95%) 14,229,900 500,407.94 0 0 33,600 35,950 31,250
24/03/2026 33,600 1.45 (4.51%) 5,544,700 184,393.37 0 0 32,150 34,400 29,900
23/03/2026 32,150 -2.4 (-6.95%) 11,025,100 357,201.36 0 0 34,550 36,950 32,150
20/03/2026 34,550 0.55 (1.62%) 5,673,600 194,691.68 6,858,600 223,443.8 34,000 36,350 31,650
19/03/2026 34,000 -1 (-2.86%) 4,243,900 144,642.26 84,000 2,940 35,000 37,450 32,550
18/03/2026 35,000 0.1 (0.29%) 5,193,600 183,291.66 3,272,300 114,870.1 34,900 37,300 32,500
17/03/2026 34,900 1.6 (4.8%) 6,216,200 215,767.44 700,000 23,450 33,300 35,600 31,000
16/03/2026 33,300 -0.45 (-1.33%) 3,278,400 110,291.58 750,000 25,312.5 33,750 36,100 31,400
13/03/2026 33,750 -0.6 (-1.75%) 5,815,900 197,770.94 0 0 34,350 36,750 31,950
12/03/2026 34,350 0.35 (1.03%) 7,084,200 245,096.98 20,000 658 34,000 36,350 31,650
11/03/2026 34,000 2.2 (6.92%) 5,864,400 196,251.31 80,000 2,720 31,800 34,000 29,600
10/03/2026 31,800 -1.35 (-4.07%) 14,576,000 475,810.43 1,200,000 40,630 33,150 35,450 30,850
09/03/2026 33,150 -2.45 (-6.88%) 3,169,400 105,093.93 1,553,260 55,314.62 35,600 38,050 33,150
06/03/2026 35,600 -0.35 (-0.97%) 8,068,100 293,000.08 190,000 6,840 35,950 38,450 33,450
05/03/2026 35,950 0.9 (2.57%) 10,949,500 401,372.19 30,000 1,051.5 35,050 37,500 32,600
04/03/2026 35,050 -2.45 (-6.53%) 12,743,900 454,271.79 1,190,000 45,220 37,500 40,100 34,900
03/03/2026 37,500 -0.15 (-0.4%) 8,443,200 320,968.64 1,243,260 47,741.18 37,650 40,250 35,050
02/03/2026 37,650 -1.9 (-4.8%) 11,053,200 423,842.61 0 0 39,550 42,300 36,800
27/02/2026 39,550 -0.35 (-0.88%) 8,620,900 343,760.23 0 0 39,900 42,650 37,150
26/02/2026 39,900 1.15 (2.97%) 12,615,200 497,846.09 1,888,000 73,457.5 38,750 41,450 36,050
25/02/2026 38,750 -1.55 (-3.85%) 13,166,900 516,379.5 1,243,260 50,103.38 40,300 43,100 37,500
24/02/2026 40,300 0.1 (0.25%) 13,811,200 554,516.75 100,000 4,020 40,200 43,000 37,400
23/02/2026 40,200 2.6 (6.91%) 24,826,700 970,526.6 0 0 37,600 40,200 35,000
13/02/2026 37,600 2.45 (6.97%) 15,872,000 586,788.91 0 0 35,150 37,600 32,700
12/02/2026 35,150 -0.7 (-1.95%) 4,141,600 146,960.2 0 0 35,850 38,350 33,350
11/02/2026 35,850 2.3 (6.86%) 9,082,200 319,260.39 0 0 33,550 35,850 31,250
10/02/2026 33,550 0.55 (1.67%) 6,928,100 231,784.25 530,000 17,550 33,000 35,300 30,700
09/02/2026 33,000 -1.25 (-3.65%) 7,929,600 266,770.19 0 0 34,250 36,600 31,900
06/02/2026 34,250 -2.25 (-6.16%) 10,126,300 354,195.02 62,600 2,444.53 36,500 39,050 33,950
05/02/2026 36,500 -0.6 (-1.62%) 5,524,100 201,283.04 0 0 37,100 39,650 34,550
04/02/2026 37,100 -0.35 (-0.93%) 8,378,100 312,287.84 0 0 37,450 40,050 34,850
03/02/2026 37,450 2.45 (7.%) 11,747,100 435,901.9 0 0 35,000 37,450 32,550
02/02/2026 35,000 -1.7 (-4.63%) 9,015,500 319,402.94 0 0 36,700 39,250 34,150
30/01/2026 36,700 0.2 (0.55%) 7,438,900 273,399.03 1,033,400 38,235.8 36,500 39,050 33,950
29/01/2026 36,500 0.5 (1.39%) 4,464,400 163,203.58 9,937,000 362,655.5 36,000 38,500 33,500
28/01/2026 36,000 -0.7 (-1.91%) 9,439,800 340,723.91 0 0 36,700 39,250 34,150
27/01/2026 36,700 0 (0%) 8,486,300 309,758.3 450,000 17,527.5 36,700 39,250 34,150

Dữ liệu lịch sử - BSC

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