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
18/09/2026 14,050 0.05 (0.36%) 1,802,300 25,217.9 60,000 840 14,000 14,950 13,050
17/09/2026 14,000 0 (0%) 1,332,200 18,589.59 140,000 1,960 14,000 14,950 13,050
16/09/2026 14,000 0 (0%) 805,500 11,219.36 0 0 14,000 14,950 13,050
15/09/2026 14,000 0.25 (1.82%) 1,718,600 23,752.7 0 0 13,750 14,700 12,800
14/09/2026 13,750 0.15 (1.1%) 2,661,700 36,120.82 400,000 5,820 13,600 14,550 12,650
11/09/2026 13,600 -0.35 (-2.51%) 2,369,400 32,428.49 0 0 13,950 14,900 13,000
10/09/2026 13,950 0 (0%) 2,311,400 31,990.6 0 0 13,950 14,900 13,000
09/09/2026 13,950 0 (0%) 1,321,800 18,366.24 0 0 13,950 14,900 13,000
08/09/2026 13,950 -0.05 (-0.36%) 671,200 9,347.17 0 0 14,000 14,950 13,050
07/09/2026 14,000 0 (0%) 1,545,800 21,559.61 0 0 14,000 14,950 13,050
04/09/2026 14,000 -0.15 (-1.06%) 1,159,700 16,259.11 0 0 14,150 15,100 13,200
03/09/2026 14,150 -0.05 (-0.35%) 1,137,600 16,031.3 3,480,000 49,416 14,200 15,150 13,250
28/08/2026 14,200 0 (0%) 2,688,900 37,964.81 0 0 14,200 15,150 13,250
27/08/2026 14,200 -0.05 (-0.35%) 1,597,300 22,615.62 0 0 14,250 15,200 13,300
26/08/2026 14,250 -0.05 (-0.35%) 1,356,900 19,341.98 112,000 1,601.6 14,300 15,300 13,300
25/08/2026 14,300 0.05 (0.35%) 2,724,500 39,221.15 975,000 13,893.75 14,250 15,200 13,300
24/08/2026 14,250 0.1 (0.71%) 1,271,900 18,070.09 0 0 14,150 15,100 13,200
21/08/2026 14,150 0.1 (0.71%) 1,723,300 24,306.9 0 0 14,050 15,000 13,100
20/08/2026 14,050 0.05 (0.36%) 955,200 13,383.97 0 0 14,000 14,950 13,050
19/08/2026 14,000 -0.15 (-1.06%) 914,100 12,815.51 0 0 14,150 15,100 13,200
18/08/2026 14,150 0.05 (0.35%) 1,431,200 20,177.16 0 0 14,100 15,050 13,150
17/08/2026 14,100 0.05 (0.36%) 1,508,700 21,152.73 0 0 14,050 15,000 13,100
14/08/2026 14,050 -0.05 (-0.35%) 2,363,500 33,073.19 141,600 1,982.4 14,100 15,050 13,150
13/08/2026 14,100 -0.05 (-0.35%) 2,052,500 29,070.7 0 0 14,150 15,100 13,200
12/08/2026 14,150 0.05 (0.35%) 860,500 12,217.14 0 0 14,100 15,050 13,150
11/08/2026 14,100 0 (0%) 2,999,700 43,004.23 2,800,000 39,480 14,100 15,050 13,150
10/08/2026 14,100 0.05 (0.36%) 1,774,500 25,026.78 1,000,000 14,050 14,050 15,000 13,100
07/08/2026 14,050 -0.05 (-0.35%) 1,583,000 22,208.18 0 0 14,100 15,050 13,150
06/08/2026 14,100 0 (0%) 975,800 13,726.25 0 0 14,100 15,050 13,150
05/08/2026 14,100 -0.05 (-0.35%) 2,319,700 32,640.16 0 0 14,150 15,100 13,200
04/08/2026 14,150 0.15 (1.07%) 1,851,000 25,992.46 1,260,100 17,641.4 14,000 14,950 13,050
03/08/2026 14,000 0 (0%) 2,593,000 36,414.91 3,369,700 47,175.8 14,000 14,950 13,050
31/07/2026 14,000 -0.2 (-1.41%) 2,043,200 28,616.43 0 0 14,200 15,150 13,250
30/07/2026 14,200 0.2 (1.43%) 2,019,800 28,520.12 158,000 2,212 14,000 14,950 13,050
29/07/2026 14,000 0 (0%) 1,506,500 21,087.04 642,000 8,988 14,000 14,950 13,050
28/07/2026 14,000 0.3 (2.19%) 3,336,500 46,126.67 1,000,000 13,700 13,700 14,650 12,750
27/07/2026 13,700 -0.3 (-2.14%) 2,217,100 30,477.46 0 0 14,000 14,950 13,050
24/07/2026 14,000 -0.05 (-0.36%) 1,892,400 26,362.12 9,000,000 126,450 14,050 15,000 13,100
23/07/2026 14,050 0.05 (0.36%) 3,265,700 45,364.61 0 0 14,000 14,950 13,050
22/07/2026 14,000 -0.15 (-1.06%) 3,448,700 47,701.55 554,000 7,839.1 14,150 15,100 13,200
21/07/2026 14,150 -0.3 (-2.08%) 1,839,700 25,997.35 963,000 13,915.35 14,450 15,450 13,450
20/07/2026 14,450 -0.1 (-0.69%) 5,316,800 74,890.59 785,300 11,426.12 14,550 15,550 13,550
17/07/2026 14,550 -0.05 (-0.34%) 1,644,700 23,862.25 0 0 14,600 15,600 13,600
16/07/2026 14,600 0 (0%) 2,396,700 34,614.58 616,300 8,997.98 14,600 15,600 13,600
15/07/2026 14,600 -0.05 (-0.34%) 1,558,200 22,704.93 0 0 14,650 15,650 13,650
14/07/2026 14,650 0 (0%) 1,713,800 24,930.78 48,000 703.2 14,650 15,650 13,650
13/07/2026 14,650 0 (0%) 1,851,500 26,899.88 0 0 14,650 15,650 13,650
10/07/2026 14,650 0.15 (1.03%) 1,238,600 18,063.25 0 0 14,500 15,500 13,500
09/07/2026 14,500 -0.3 (-2.03%) 2,366,500 34,619.39 0 0 14,800 15,800 13,800
08/07/2026 14,800 0 (0%) 1,325,000 19,642.61 0 0 14,800 15,800 13,800
07/07/2026 14,800 -0.15 (-1.%) 1,199,800 17,797.38 1,600,000 23,920 14,950 15,950 13,950
06/07/2026 14,950 0.05 (0.34%) 2,416,200 35,961.28 1,000,000 14,900 14,900 15,900 13,900
03/07/2026 14,900 -0.1 (-0.67%) 2,287,300 34,056.37 0 0 15,000 16,050 13,950
02/07/2026 15,000 -0.15 (-0.99%) 2,478,800 37,194.9 0 0 15,150 16,200 14,100
01/07/2026 15,150 -0.15 (-0.98%) 1,988,300 30,084.81 0 0 15,300 16,350 14,250
30/06/2026 15,300 0.35 (2.34%) 3,961,200 59,910.22 0 0 14,950 15,950 13,950
29/06/2026 14,950 -0.05 (-0.33%) 3,213,100 47,861.52 0 0 15,000 16,050 13,950
26/06/2026 15,000 0.05 (0.33%) 1,934,900 28,801.91 0 0 14,950 15,950 13,950
25/06/2026 14,950 -0.05 (-0.33%) 1,720,300 25,696.91 0 0 15,000 16,050 13,950
24/06/2026 15,000 0 (0%) 2,306,600 34,432.53 8,347,500 125,212.5 15,000 16,050 13,950
23/06/2026 15,000 -0.05 (-0.33%) 6,152,200 91,743.53 452,000 6,802.6 15,050 16,100 14,000
22/06/2026 15,050 0 (0%) 2,558,300 38,557.9 0 0 15,050 16,100 14,000
19/06/2026 15,050 -0.2 (-1.31%) 3,614,400 54,670.75 0 0 15,250 16,300 14,200
18/06/2026 15,250 -0.1 (-0.65%) 1,645,000 25,137.6 0 0 15,350 16,400 14,300
17/06/2026 15,350 0.15 (0.99%) 4,335,000 66,361.29 0 0 15,200 16,250 14,150
16/06/2026 15,200 0.05 (0.33%) 2,914,200 44,166.7 511,600 7,802.43 15,150 16,200 14,100
15/06/2026 15,150 -0.1 (-0.66%) 2,927,700 44,615.91 820,000 12,505 15,250 16,300 14,200
12/06/2026 15,250 0 (0%) 1,669,500 25,403.64 0 0 15,250 16,300 14,200
11/06/2026 15,250 0 (0%) 1,312,400 19,923.5 0 0 15,250 16,300 14,200
10/06/2026 15,250 0.05 (0.33%) 1,165,000 17,693.47 0 0 15,200 16,250 14,150
09/06/2026 15,200 0 (0%) 2,261,600 34,191.17 0 0 15,200 16,250 14,150
08/06/2026 15,200 -0.25 (-1.62%) 2,371,500 35,939.03 3,666,200 56,642.79 15,450 16,500 14,400
05/06/2026 15,450 0 (0%) 1,585,000 24,353.61 0 0 15,450 16,500 14,400
04/06/2026 15,450 0.05 (0.32%) 1,200,300 18,467.22 0 0 15,400 16,450 14,350
03/06/2026 15,400 0.3 (1.99%) 1,925,200 29,199.24 0 0 15,100 16,150 14,050
02/06/2026 15,100 -0.35 (-2.27%) 2,048,700 31,231.87 0 0 15,450 16,500 14,400
01/06/2026 15,450 0.15 (0.98%) 1,480,000 22,809.17 4,337,200 66,792.88 15,300 16,350 14,250
29/05/2026 15,300 -0.2 (-1.29%) 1,782,400 27,496.32 655,000 9,464.75 15,500 16,550 14,450
28/05/2026 15,500 0 (0%) 1,632,900 25,501.65 0 0 15,500 16,550 14,450
27/05/2026 15,500 0.1 (0.65%) 1,940,000 30,062.8 0 0 15,400 16,450 14,350
26/05/2026 15,400 -0.05 (-0.32%) 1,783,600 27,494.23 359,400 5,750.4 15,450 16,500 14,400
25/05/2026 15,450 0 (0%) 2,449,500 37,944.31 50,000 720 15,450 16,500 14,400
22/05/2026 15,450 -0.05 (-0.32%) 1,456,800 22,542.47 0 0 15,500 16,550 14,450
21/05/2026 15,500 0.05 (0.32%) 1,595,100 24,763.66 0 0 15,450 16,500 14,400
20/05/2026 15,450 -0.1 (-0.64%) 4,349,400 66,375.38 0 0 15,550 16,600 14,500
19/05/2026 15,550 -0.15 (-0.96%) 5,809,400 90,059.77 0 0 15,700 16,750 14,650
18/05/2026 15,700 -0.4 (-2.48%) 8,047,900 126,566.83 0 0 16,100 17,200 15,000
15/05/2026 16,100 -0.1 (-0.62%) 3,646,800 58,916.2 0 0 16,200 17,300 15,100
14/05/2026 16,200 0 (0%) 2,018,400 32,803.26 20,000 330 16,200 17,300 15,100
13/05/2026 16,200 -0.1 (-0.61%) 3,527,600 57,416.13 115,000 1,897.5 16,300 17,400 15,200
12/05/2026 16,300 -0.15 (-0.91%) 2,966,200 48,315.01 0 0 16,450 17,600 15,300
11/05/2026 16,450 -0.1 (-0.6%) 3,291,900 54,001.61 549,100 9,073.33 16,550 17,700 15,400
08/05/2026 16,550 0.15 (0.91%) 4,311,500 71,147.86 0 0 16,400 17,500 15,300
07/05/2026 16,400 0.2 (1.23%) 4,558,100 74,615.54 549,100 9,115.06 16,200 17,300 15,100
06/05/2026 16,200 0 (0%) 3,226,000 52,737.3 30,000 486 16,200 17,300 15,100
05/05/2026 16,200 -0.15 (-0.92%) 1,709,600 27,773.47 0 0 16,350 17,450 15,250
04/05/2026 16,350 0.05 (0.31%) 3,328,900 54,856.64 400,000 6,520 16,300 17,400 15,200
29/04/2026 16,300 0.1 (0.62%) 3,864,700 62,553.66 9,117,400 148,596.71 16,200 17,300 15,100
28/04/2026 16,200 -0.1 (-0.61%) 3,115,800 50,560.27 0 0 16,300 17,400 15,200
24/04/2026 16,300 -0.05 (-0.31%) 2,651,700 43,061.41 0 0 16,350 17,450 15,250
23/04/2026 16,350 -0.05 (-0.3%) 3,209,700 52,247.91 0 0 16,400 17,500 15,300
22/04/2026 16,400 0.05 (0.31%) 2,876,300 46,789.26 0 0 16,350 17,450 15,250
21/04/2026 16,350 -0.05 (-0.3%) 6,362,600 103,509.59 400,000 6,560 16,400 17,500 15,300
20/04/2026 16,400 -0.25 (-1.5%) 4,117,700 68,039.21 400,000 6,660 16,650 17,800 15,500
17/04/2026 16,650 -0.05 (-0.3%) 8,495,000 142,964.54 8,320,800 138,957.36 16,700 17,850 15,550
16/04/2026 16,700 0 (0%) 5,038,500 83,302.15 0 0 16,700 17,850 15,550
15/04/2026 16,700 -0.2 (-1.18%) 4,478,600 75,343.11 400,000 6,760 16,900 18,050 15,750
14/04/2026 16,900 0.55 (3.36%) 16,365,100 273,949.16 400,000 6,540 16,350 17,450 15,250
13/04/2026 16,350 0.3 (1.87%) 3,986,300 64,455.54 600,000 9,660 16,050 17,150 14,950
10/04/2026 16,050 -0.15 (-0.93%) 2,399,900 38,721.95 0 0 16,200 17,300 15,100
09/04/2026 16,200 -0.05 (-0.31%) 2,810,800 45,552.98 230,000 3,726 16,250 17,350 15,150
08/04/2026 16,250 0.7 (4.5%) 5,248,200 83,913.71 199,500 3,197.9 15,550 16,600 14,500
07/04/2026 15,550 0.05 (0.32%) 2,307,100 35,788.46 0 0 15,500 16,550 14,450
06/04/2026 15,500 -0.45 (-2.82%) 5,078,500 79,553.87 0 0 15,950 17,050 14,850
03/04/2026 15,950 -0.3 (-1.85%) 5,164,300 82,955.48 0 0 16,250 17,350 15,150
02/04/2026 16,250 -0.1 (-0.61%) 3,905,100 63,140.17 0 0 16,350 17,450 15,250
01/04/2026 16,350 -0.05 (-0.3%) 4,382,300 72,051.43 2,830,000 46,412 16,400 17,500 15,300
31/03/2026 16,400 0 (0%) 3,975,700 65,148.68 0 0 16,400 17,500 15,300
30/03/2026 16,400 0.25 (1.55%) 7,266,300 118,472.99 0 0 16,150 17,250 15,050
27/03/2026 16,150 0.2 (1.25%) 5,753,600 91,965.56 2,090,000 32,235.5 15,950 17,050 14,850
26/03/2026 15,950 0 (0%) 4,301,100 68,039.5 0 0 15,950 17,050 14,850
25/03/2026 15,950 0.75 (4.93%) 9,797,900 153,692.74 0 0 15,200 16,250 14,150
24/03/2026 15,200 0.05 (0.33%) 2,345,700 35,600.84 6,883,600 111,514.32 15,150 16,200 14,100
23/03/2026 15,150 -0.25 (-1.62%) 7,639,800 113,771.29 27,300 431.34 15,400 16,450 14,350
20/03/2026 15,400 0.05 (0.33%) 6,595,200 100,596.53 20,000 286 15,350 16,400 14,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh