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
10/08/2026 31,750 2 (6.72%) 5,637,300 178,121.57 0 0 29,750 31,800 27,700
07/08/2026 29,750 1.9 (6.82%) 2,129,200 62,778.41 0 0 27,850 29,750 25,950
06/08/2026 27,850 -0.3 (-1.07%) 1,138,800 31,833.45 0 0 28,150 30,100 26,200
05/08/2026 28,150 -0.35 (-1.23%) 1,300,700 36,758.49 0 0 28,500 30,450 26,550
04/08/2026 28,500 0.3 (1.06%) 1,402,200 39,721.61 0 0 28,200 30,150 26,250
03/08/2026 28,200 0.7 (2.55%) 1,804,000 50,968.26 0 0 27,500 29,400 25,600
31/07/2026 27,500 -0.05 (-0.18%) 2,216,700 61,727.56 0 0 27,550 29,450 25,650
30/07/2026 27,550 0.8 (2.99%) 1,627,200 44,656.49 0 0 26,750 28,600 24,900
29/07/2026 26,750 0.4 (1.52%) 1,239,700 32,947.33 0 0 26,350 28,150 24,550
28/07/2026 26,350 0.35 (1.35%) 1,180,100 31,122.6 0 0 26,000 27,800 24,200
27/07/2026 26,000 -0.2 (-0.76%) 1,547,600 41,086.01 0 0 26,200 28,000 24,400
24/07/2026 26,200 -0.9 (-3.32%) 1,312,600 35,028.24 0 0 27,100 28,950 25,250
23/07/2026 27,100 -0.05 (-0.18%) 2,528,200 68,249.94 0 0 27,150 29,050 25,250
22/07/2026 27,150 -0.2 (-0.73%) 1,768,300 48,878.32 0 0 27,350 29,250 25,450
21/07/2026 27,350 -0.55 (-1.97%) 993,500 27,674.17 0 0 27,900 29,850 25,950
20/07/2026 27,900 -1.8 (-6.06%) 1,635,100 46,730.75 0 0 29,700 31,750 27,650
17/07/2026 29,700 -0.55 (-1.82%) 805,000 23,985.95 0 0 30,250 32,350 28,150
16/07/2026 30,250 0.15 (0.5%) 1,225,400 36,573.37 0 0 30,100 32,200 28,000
15/07/2026 30,100 -0.4 (-1.31%) 1,005,100 30,467.42 0 0 30,500 32,600 28,400
14/07/2026 30,500 1 (3.39%) 1,379,100 41,671.07 0 0 29,500 31,550 27,450
13/07/2026 29,500 -1.1 (-3.59%) 1,978,500 59,334.36 0 0 30,600 32,700 28,500
10/07/2026 30,600 -0.9 (-2.86%) 1,002,000 31,046.75 0 0 31,500 33,700 29,300
09/07/2026 31,500 0 (0%) 1,088,100 34,494.78 0 0 31,500 33,700 29,300
08/07/2026 31,500 0.05 (0.16%) 1,083,200 34,224.13 0 0 31,450 33,650 29,250
07/07/2026 31,450 0.45 (1.45%) 1,970,000 61,093.31 0 0 31,000 33,150 28,850
06/07/2026 31,000 -1.5 (-4.62%) 2,561,300 81,260.27 0 0 32,500 34,750 30,250
03/07/2026 32,500 -0.5 (-1.52%) 1,487,500 48,547.6 0 0 33,000 35,300 30,700
02/07/2026 33,000 -0.15 (-0.45%) 1,562,700 51,930.06 0 0 33,150 35,450 30,850
01/07/2026 33,150 0.35 (1.07%) 1,373,400 45,283.95 0 0 32,800 35,050 30,550
30/06/2026 32,800 0.2 (0.61%) 1,406,600 46,285.38 0 0 32,600 34,850 30,350
29/06/2026 32,600 0.5 (1.56%) 1,216,700 39,348.47 0 0 32,100 34,300 29,900
26/06/2026 32,100 -1 (-3.02%) 2,752,100 89,256.7 0 0 33,100 35,400 30,800
25/06/2026 33,100 -0.55 (-1.63%) 1,238,200 41,015.59 0 0 33,650 36,000 31,300
24/06/2026 33,650 0.1 (0.3%) 2,912,800 96,264.71 0 0 33,550 35,850 31,250
23/06/2026 33,550 -0.95 (-2.75%) 3,035,700 103,146.75 0 0 34,500 36,900 32,100
22/06/2026 34,500 -0.6 (-1.71%) 2,204,200 76,166.42 0 0 35,100 37,550 32,650
19/06/2026 35,100 -0.45 (-1.27%) 2,075,600 72,581.41 20,500 777.98 35,550 38,000 33,100
18/06/2026 35,550 0 (0%) 2,554,000 91,365.36 0 0 35,550 38,000 33,100
17/06/2026 35,550 0.25 (0.71%) 1,940,400 68,767.06 0 0 35,300 37,750 32,850
16/06/2026 35,300 0 (0%) 1,740,800 61,512.73 0 0 35,300 37,750 32,850
15/06/2026 35,300 0.3 (0.86%) 1,964,200 69,269.81 0 0 35,000 37,450 32,550
12/06/2026 35,000 -0.4 (-1.13%) 1,481,200 51,990.16 40,000 1,334.92 35,400 37,850 32,950
11/06/2026 35,400 1.45 (4.27%) 5,014,200 174,791.71 0 0 33,950 36,300 31,600
10/06/2026 33,950 0.55 (1.65%) 1,361,500 45,973.2 40,000 1,336 33,400 35,700 31,100
09/06/2026 33,400 -0.1 (-0.3%) 2,036,300 67,928.65 0 0 33,500 35,800 31,200
08/06/2026 33,500 -1.3 (-3.74%) 4,176,100 141,085.84 40,000 1,388 34,800 37,200 32,400
05/06/2026 34,800 -0.55 (-1.56%) 2,075,500 72,916.75 0 0 35,350 37,800 32,900
04/06/2026 35,350 0.7 (2.02%) 2,947,200 104,648.12 40,000 1,386 34,650 37,050 32,250
03/06/2026 34,650 0.05 (0.14%) 1,330,200 46,206.26 0 0 34,600 37,000 32,200
02/06/2026 34,600 -0.45 (-1.28%) 1,757,800 60,740.53 0 0 35,050 37,500 32,600
01/06/2026 35,050 0.15 (0.43%) 2,044,700 72,037.39 0 0 34,900 37,300 32,500
29/05/2026 34,900 0.55 (1.6%) 3,248,500 111,842.19 31,000 990.45 34,350 36,750 31,950
28/05/2026 34,350 -0.45 (-1.29%) 2,688,300 93,031.48 0 0 34,800 37,200 32,400
27/05/2026 34,800 -0.35 (-1.%) 2,334,400 81,101.5 0 0 35,150 37,600 32,700
26/05/2026 35,150 0.85 (2.48%) 1,557,200 54,175.26 0 0 34,300 36,700 31,900
25/05/2026 34,300 -1 (-2.83%) 2,522,300 87,463.48 0 0 35,300 37,750 32,850
22/05/2026 35,300 -0.9 (-2.49%) 2,908,400 103,480.66 0 0 36,200 38,700 33,700
21/05/2026 36,200 -1.4 (-3.72%) 2,582,700 94,515.57 0 0 37,600 40,200 35,000
20/05/2026 37,600 1.05 (2.87%) 8,781,200 309,404.26 0 0 36,550 39,100 34,000
19/05/2026 36,550 -2.75 (-7.%) 8,321,000 311,028.16 0 0 39,300 42,050 36,550
18/05/2026 39,300 1.55 (4.11%) 5,789,400 224,555. 0 0 37,750 40,350 35,150
15/05/2026 37,750 1.55 (4.28%) 6,754,600 251,653.76 0 0 36,200 38,700 33,700
14/05/2026 36,200 -0.6 (-1.63%) 2,812,800 102,655.9 20,000 726.88 36,800 39,350 34,250
13/05/2026 36,800 0.5 (1.38%) 6,025,700 223,568.23 0 0 36,300 38,800 33,800
12/05/2026 36,300 1.55 (4.46%) 4,448,700 157,222.19 0 0 34,750 37,150 32,350
11/05/2026 34,750 -0.95 (-2.66%) 4,902,100 171,597.68 0 0 35,700 38,150 33,250
08/05/2026 35,700 -0.15 (-0.42%) 3,718,400 133,447.77 0 0 35,850 38,350 33,350
07/05/2026 35,850 0.05 (0.14%) 5,267,800 190,841.88 0 0 35,800 38,300 33,300
06/05/2026 35,800 0.6 (1.7%) 4,387,700 155,232.8 0 0 35,200 37,650 32,750
05/05/2026 35,200 -0.85 (-2.36%) 3,995,600 141,387.53 0 0 36,050 38,550 33,550
04/05/2026 36,050 2.35 (6.97%) 8,648,600 303,762.65 0 0 33,700 36,050 31,350
29/04/2026 33,700 0.7 (2.12%) 4,047,300 135,645.59 0 0 33,000 35,300 30,700
28/04/2026 33,000 -0.35 (-1.05%) 2,409,800 78,968.8 0 0 33,350 35,650 31,050
24/04/2026 33,350 0.75 (2.3%) 3,028,100 100,304.37 0 0 32,600 34,850 30,350
23/04/2026 32,600 -0.15 (-0.46%) 2,807,500 92,025.56 0 0 32,750 35,000 30,500
22/04/2026 32,750 0.1 (0.31%) 1,974,400 64,087.22 68,000 2,220.2 32,650 34,900 30,400
21/04/2026 32,650 -0.35 (-1.06%) 2,498,000 81,674.56 0 0 33,000 35,300 30,700
20/04/2026 33,000 -0.5 (-1.49%) 2,060,200 68,392.82 82,000 2,747 33,500 35,800 31,200
17/04/2026 33,500 1.3 (4.04%) 7,670,800 257,373.48 0 0 32,200 34,450 29,950
16/04/2026 32,200 -0.8 (-2.42%) 2,608,700 84,551.27 100,000 3,300 33,000 35,300 30,700
15/04/2026 33,000 0.3 (0.92%) 3,427,600 111,296.57 0 0 32,700 34,950 30,450
14/04/2026 32,700 0.1 (0.31%) 2,532,000 82,865.58 100,000 3,260 32,600 34,850 30,350
13/04/2026 32,600 -1.05 (-3.12%) 3,696,900 122,241.24 45,000 1,514.25 33,650 36,000 31,300
10/04/2026 33,650 0.85 (2.59%) 4,553,100 152,132.23 68,000 2,230.4 32,800 35,050 30,550
09/04/2026 32,800 -0.4 (-1.2%) 2,438,700 79,512.4 45,000 1,494 33,200 35,500 30,900
08/04/2026 33,200 1.7 (5.4%) 3,915,600 127,691.06 68,000 2,142 31,500 33,700 29,300
07/04/2026 31,500 0.05 (0.16%) 1,758,900 54,870.13 45,000 1,514.25 31,450 33,650 29,250
06/04/2026 31,450 -0.6 (-1.87%) 1,823,400 57,025.84 48,000 1,536 32,050 34,250 29,850
03/04/2026 32,050 -0.05 (-0.16%) 2,702,000 86,510.79 0 0 32,100 34,300 29,900
02/04/2026 32,100 -0.4 (-1.23%) 2,491,400 80,071.86 0 0 32,500 34,750 30,250
01/04/2026 32,500 0.8 (2.52%) 3,228,800 105,192.75 0 0 31,700 33,900 29,500
31/03/2026 31,700 -1.4 (-4.23%) 3,647,100 117,784.98 20,000 662 33,100 35,400 30,800
30/03/2026 33,100 1 (3.12%) 5,368,600 174,544.62 0 0 32,100 34,300 29,900
27/03/2026 32,100 2.1 (7.%) 4,463,000 139,794.41 0 0 30,000 32,100 27,900
26/03/2026 30,000 -0.5 (-1.64%) 2,429,400 72,894.87 0 0 30,500 32,600 28,400
25/03/2026 30,500 1.8 (6.27%) 3,946,500 118,664.55 20,000 574 28,700 30,700 26,700
24/03/2026 28,700 0.1 (0.35%) 3,819,500 111,011.29 0 0 28,600 30,600 26,600
23/03/2026 28,600 -2.15 (-6.99%) 5,932,600 172,290.66 0 0 30,750 32,900 28,600
20/03/2026 30,750 -1.7 (-5.24%) 4,793,600 150,352.6 0 0 32,450 34,700 30,200
19/03/2026 32,450 -1.55 (-4.56%) 4,199,100 137,612.78 0 0 34,000 36,350 31,650
18/03/2026 34,000 0.7 (2.1%) 3,530,400 119,260.35 0 0 33,300 35,600 31,000
17/03/2026 33,300 0.25 (0.76%) 2,762,700 92,995.67 0 0 33,050 35,350 30,750
16/03/2026 33,050 -0.95 (-2.79%) 4,862,300 161,930.88 0 0 34,000 36,350 31,650
13/03/2026 34,000 -1.8 (-5.03%) 7,857,500 270,438.54 0 0 35,800 38,300 33,300
12/03/2026 35,800 0.15 (0.42%) 5,803,200 209,897.24 0 0 35,650 38,100 33,200
11/03/2026 35,650 2.3 (6.9%) 4,178,200 146,304.55 0 0 33,350 35,650 31,050
10/03/2026 33,350 -1.8 (-5.12%) 14,546,300 493,392.31 0 0 35,150 37,600 32,700
09/03/2026 35,150 -2.6 (-6.89%) 1,767,500 62,127.63 50,000 1,757.5 37,750 40,350 35,150
06/03/2026 37,750 -2.8 (-6.91%) 8,579,500 335,434.95 0 0 40,550 43,350 37,750
05/03/2026 40,550 -3.05 (-7.%) 7,891,200 327,273.63 0 0 43,600 46,650 40,550
04/03/2026 43,600 -2.15 (-4.7%) 8,585,300 380,981.86 0 0 45,750 48,950 42,550
03/03/2026 45,750 2.95 (6.89%) 11,766,100 508,639.09 32,000 1,344 42,800 45,750 39,850
02/03/2026 42,800 2.8 (7.%) 16,546,200 688,337.47 22,000 880 40,000 42,800 37,200
27/02/2026 40,000 -0.8 (-1.96%) 6,357,900 259,188.18 0 0 40,800 43,650 37,950
26/02/2026 40,800 -1.4 (-3.32%) 6,612,100 270,725.08 50,000 2,250 42,200 45,150 39,250
25/02/2026 42,200 2.75 (6.97%) 11,972,300 497,875.73 0 0 39,450 42,200 36,700
24/02/2026 39,450 0.55 (1.41%) 8,201,000 324,332.23 50,000 1,945 38,900 41,600 36,200
23/02/2026 38,900 2.5 (6.87%) 2,792,600 107,527.69 45,400 1,728.61 36,400 38,900 33,900
13/02/2026 36,400 1.05 (2.97%) 3,173,000 113,797.8 0 0 35,350 37,800 32,900
12/02/2026 35,350 0.05 (0.14%) 2,433,900 86,813.18 0 0 35,300 37,750 32,850
11/02/2026 35,300 -0.65 (-1.81%) 5,445,000 194,584.17 0 0 35,950 38,450 33,450
10/02/2026 35,950 -2.7 (-6.99%) 10,816,400 398,136.52 0 0 38,650 41,350 35,950

Dữ liệu lịch sử - BSC

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