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
21/09/2026 25,000 -0.5 (-1.96%) 2,444,800 61,452.06 0 0 25,500 27,250 23,750
18/09/2026 25,500 0.2 (0.79%) 4,465,900 114,038.12 0 0 25,300 27,050 23,550
17/09/2026 25,300 0.4 (1.61%) 3,614,500 91,686.91 100,000 2,490 24,900 26,600 23,200
16/09/2026 24,900 -0.25 (-0.99%) 3,072,800 76,477.13 0 0 25,150 26,900 23,400
15/09/2026 25,150 0.4 (1.62%) 2,214,900 55,547.11 100,000 2,475 24,750 26,450 23,050
14/09/2026 24,750 -0.75 (-2.94%) 4,303,400 107,562.28 60,000 1,635 25,500 27,250 23,750
11/09/2026 25,500 -0.8 (-3.04%) 5,841,200 149,777.71 60,000 1,650 26,300 28,100 24,500
10/09/2026 26,300 -0.05 (-0.19%) 2,621,700 68,849.69 0 0 26,350 28,150 24,550
09/09/2026 26,350 -0.15 (-0.57%) 2,455,500 64,735.79 340,000 8,714 26,500 28,350 24,650
08/09/2026 26,500 0.1 (0.38%) 2,570,600 68,347.3 0 0 26,400 28,200 24,600
07/09/2026 26,400 0 (0%) 7,588,800 202,881.36 3,339,300 89,865.84 26,400 28,200 24,600
04/09/2026 26,400 0.35 (1.34%) 2,635,800 69,397 0 0 26,050 27,850 24,250
03/09/2026 26,050 0 (0%) 3,248,700 84,918.37 200,000 4,850 26,050 27,850 24,250
28/08/2026 26,050 -0.45 (-1.7%) 4,649,800 122,748.54 0 0 26,500 28,350 24,650
27/08/2026 26,500 0 (0%) 2,636,000 69,684.1 3,200,000 85,930 26,500 28,350 24,650
26/08/2026 26,500 0.25 (0.95%) 3,561,700 93,741.67 100,000 2,625 26,250 28,050 24,450
25/08/2026 26,250 0 (0%) 5,090,000 134,431.21 1,000,000 26,368 26,250 28,050 24,450
24/08/2026 26,250 -0.05 (-0.19%) 6,291,700 167,445.58 0 0 26,300 28,100 24,500
21/08/2026 26,300 1.2 (4.78%) 6,436,700 167,930.35 1,100,000 29,010 25,100 26,850 23,350
20/08/2026 25,100 0.25 (1.01%) 1,598,400 39,981.32 10,937,900 287,269.12 24,850 26,550 23,150
19/08/2026 24,850 -0.25 (-1.%) 2,382,100 59,283.73 14,703,300 380,374.37 25,100 26,850 23,350
18/08/2026 25,100 -0.2 (-0.79%) 3,915,600 98,705.83 12,593,900 332,429.61 25,300 27,050 23,550
17/08/2026 25,300 0.1 (0.4%) 2,040,200 51,539.95 15,003,300 389,845.8 25,200 26,950 23,450
14/08/2026 25,200 -0.5 (-1.95%) 5,071,800 129,029.73 12,593,900 333,738.35 25,700 27,450 23,950
13/08/2026 25,700 -0.45 (-1.72%) 6,148,600 160,082.24 1,946,600 52,159.06 26,150 27,950 24,350
12/08/2026 26,150 -0.35 (-1.32%) 3,313,700 87,370.28 0 0 26,500 28,350 24,650
11/08/2026 26,500 0.55 (2.12%) 9,908,700 265,530.76 4,896,600 129,752.8 25,950 27,750 24,150
10/08/2026 25,950 0.6 (2.37%) 5,487,100 141,194.99 2,395,000 61,958.65 25,350 27,100 23,600
07/08/2026 25,350 -0.1 (-0.39%) 2,901,100 73,932.69 4,270,000 111,524.5 25,450 27,200 23,700
06/08/2026 25,450 -0.1 (-0.39%) 2,800,800 71,871.49 2,495,000 64,825 25,550 27,300 23,800
05/08/2026 25,550 0.45 (1.79%) 9,122,500 236,073.57 9,655,000 243,445.5 25,100 26,850 23,350
04/08/2026 25,100 -0.05 (-0.2%) 2,499,000 62,602.62 9,724,600 251,854.84 25,150 26,900 23,400
03/08/2026 25,150 0.15 (0.6%) 4,156,200 104,766.03 12,965,000 332,392.5 25,000 26,750 23,250
31/07/2026 25,000 -0.7 (-2.72%) 3,965,800 99,885.68 9,700,000 252,200 25,700 27,450 23,950
30/07/2026 25,700 0.45 (1.78%) 5,643,000 144,492.9 5,330,000 142,595 25,250 27,000 23,500
29/07/2026 25,250 -0.05 (-0.2%) 2,366,700 59,386.38 0 0 25,300 27,050 23,550
28/07/2026 25,300 0.3 (1.2%) 5,334,100 133,749.43 0 0 25,000 26,750 23,250
27/07/2026 25,000 -0.6 (-2.34%) 4,502,000 112,496.82 100,000 2,560 25,600 27,350 23,850
24/07/2026 25,600 -0.35 (-1.35%) 2,324,900 59,152.46 0 0 25,950 27,750 24,150
23/07/2026 25,950 0.65 (2.57%) 9,829,400 248,864.98 21,794,800 566,664.8 25,300 27,050 23,550
22/07/2026 25,300 -0.45 (-1.75%) 5,463,100 140,090.9 100,000 2,575 25,750 27,550 23,950
21/07/2026 25,750 0 (0%) 4,415,200 112,213.99 0 0 25,750 27,550 23,950
20/07/2026 25,750 0.35 (1.38%) 9,004,200 227,265.54 0 0 25,400 27,150 23,650
17/07/2026 25,400 0.5 (2.01%) 8,596,000 221,076.16 92,800 2,430.48 24,900 26,600 23,200
16/07/2026 24,900 1.6 (6.87%) 10,218,000 247,807.05 0 0 23,300 24,900 21,700
15/07/2026 27,000 -0.1 (-0.37%) 9,926,900 267,245.5 16,666,600 449,998.2 27,100 28,950 25,250
14/07/2026 27,100 -0.5 (-1.81%) 3,559,300 96,884.92 45,800 1,309.88 27,600 29,500 25,700
13/07/2026 27,600 -0.2 (-0.72%) 8,621,200 233,219.66 20,000 572 27,800 29,700 25,900
10/07/2026 27,800 -0.3 (-1.07%) 4,311,500 121,053.64 20,000 571 28,100 30,050 26,150
09/07/2026 28,100 -0.1 (-0.35%) 5,212,300 147,771.54 7,086,000 199,825.2 28,200 30,150 26,250
08/07/2026 28,200 -0.4 (-1.4%) 4,085,900 116,425.27 4,020,000 118,532 28,600 30,600 26,600
07/07/2026 28,600 0.8 (2.88%) 3,960,500 112,098.13 1,500,000 41,700 27,800 29,700 25,900
06/07/2026 27,800 -0.75 (-2.63%) 6,061,700 169,858.76 0 0 28,550 30,500 26,600
03/07/2026 28,550 -0.45 (-1.55%) 4,741,300 136,339.05 0 0 29,000 31,000 27,000
02/07/2026 29,000 0.9 (3.2%) 11,411,100 328,541.01 23,363,000 647,528.91 28,100 30,050 26,150
01/07/2026 28,100 0.9 (3.31%) 4,627,400 129,393.31 23,136,680 640,171.6 27,200 29,100 25,300
30/06/2026 27,200 0.25 (0.93%) 3,117,800 85,201.6 23,363,000 649,491.4 26,950 28,800 25,100
29/06/2026 26,950 0.05 (0.19%) 1,548,200 41,820.42 33,166,303 921,335.72 26,900 28,750 25,050
26/06/2026 26,900 -0.05 (-0.19%) 1,841,600 49,680.71 23,275,497 647,058.82 26,950 28,800 25,100
25/06/2026 26,950 -0.05 (-0.19%) 1,816,500 49,192.95 140,000 4,032 27,000 28,850 25,150
24/06/2026 27,000 -0.55 (-2.%) 4,532,600 122,511.47 21,682,000 602,792.3 27,550 29,450 25,650
23/06/2026 27,550 -0.8 (-2.82%) 5,165,900 145,150.71 0 0 28,350 30,300 26,400
22/06/2026 28,350 0.1 (0.35%) 2,249,700 63,705.11 200,000 5,645 28,250 30,200 26,300
19/06/2026 28,250 -0.2 (-0.7%) 2,712,900 76,561.33 0 0 28,450 30,400 26,500
18/06/2026 28,450 0.95 (3.45%) 6,733,800 190,700.26 0 0 27,500 29,400 25,600
17/06/2026 27,500 -0.35 (-1.26%) 3,037,100 84,349.93 35,611,500 989,999.7 27,850 29,750 25,950
16/06/2026 27,850 0.4 (1.46%) 4,451,500 123,527.08 0 0 27,450 29,350 25,550
15/06/2026 27,450 0.45 (1.67%) 3,854,200 106,247.11 0 0 27,000 28,850 25,150
12/06/2026 27,000 -0.45 (-1.64%) 4,151,200 113,173.03 0 0 27,450 29,350 25,550
11/06/2026 27,450 -0.35 (-1.26%) 1,904,200 52,490.25 151,000 4,122.3 27,800 29,700 25,900
10/06/2026 27,800 0.35 (1.28%) 4,043,400 112,136.55 0 0 27,450 29,350 25,550
09/06/2026 27,450 0.1 (0.37%) 2,862,300 77,807.97 2,672,727 73,107.03 27,350 29,250 25,450
08/06/2026 27,350 0.35 (1.3%) 9,156,700 246,970.37 151,000 4,077 27,000 28,850 25,150
05/06/2026 27,000 -0.35 (-1.28%) 2,363,100 64,453.66 5,952,727 162,019.99 27,350 29,250 25,450
04/06/2026 27,350 0.05 (0.18%) 2,417,300 65,866.12 0 0 27,300 29,200 25,400
03/06/2026 27,300 0.65 (2.44%) 4,683,400 127,282.86 21,085,755 583,559.99 26,650 28,500 24,800
02/06/2026 26,650 -0.5 (-1.84%) 4,342,700 116,850.33 0 0 27,150 29,050 25,250
01/06/2026 27,150 -0.3 (-1.09%) 3,933,400 106,869.68 2,978,900 82,898.56 27,450 29,350 25,550
29/05/2026 27,450 -0.1 (-0.36%) 3,735,800 103,335.62 13,872,600 385,658.28 27,550 29,450 25,650
28/05/2026 27,550 0.05 (0.18%) 4,341,800 119,614.88 0 0 27,500 29,400 25,600
27/05/2026 27,500 -0.3 (-1.08%) 7,998,200 219,535.18 4,800,000 131,450 27,800 29,700 25,900
26/05/2026 27,800 -0.35 (-1.24%) 5,100,700 143,256.2 7,269,700 202,867.2 28,150 30,100 26,200
25/05/2026 28,150 -0.35 (-1.23%) 2,337,100 66,200.91 0 0 28,500 30,450 26,550
22/05/2026 28,500 -0.4 (-1.38%) 9,990,400 285,396.52 0 0 28,900 30,900 26,900
21/05/2026 28,900 -0.7 (-2.36%) 3,398,000 98,966.79 18,177,700 505,265.06 29,600 31,650 27,550
20/05/2026 29,600 -0.4 (-1.33%) 12,070,900 354,047.28 0 0 30,000 32,100 27,900
19/05/2026 30,000 0.4 (1.35%) 15,418,000 462,284.8 17,895,200 497,486.56 29,600 31,650 27,550
18/05/2026 29,600 0.85 (2.96%) 17,488,100 513,972.95 0 0 28,750 30,750 26,750
15/05/2026 28,750 0.5 (1.77%) 9,187,900 262,707.64 0 0 28,250 30,200 26,300
14/05/2026 28,250 -0.25 (-0.88%) 9,156,300 261,425.56 18,511,000 499,895.85 28,500 30,450 26,550
13/05/2026 28,500 0.8 (2.89%) 12,456,800 353,568.72 18,446,000 498,094 27,700 29,600 25,800
12/05/2026 27,700 0.15 (0.54%) 6,749,300 187,773.35 120,000 3,293 27,550 29,450 25,650
11/05/2026 27,550 -0.4 (-1.43%) 7,766,300 216,527.06 40,000 1,170 27,950 29,900 26,000
08/05/2026 27,950 -0.25 (-0.89%) 13,995,800 387,832.82 4,639,300 122,011.63 28,200 30,150 26,250
07/05/2026 28,200 -0.25 (-0.88%) 6,683,400 188,484.39 8,230,000 218,255 28,450 30,400 26,500
06/05/2026 28,450 1.85 (6.95%) 26,253,700 733,610.96 7,600,000 190,000 26,600 28,450 24,750
05/05/2026 26,600 0.25 (0.95%) 4,940,800 130,469.5 0 0 26,350 28,150 24,550
04/05/2026 26,350 -0.4 (-1.5%) 4,214,100 112,695.55 100,000 2,680 26,750 28,600 24,900
29/04/2026 26,750 0 (0%) 3,340,300 89,643.03 0 0 26,750 28,600 24,900
28/04/2026 26,750 0.55 (2.1%) 7,020,800 186,779.36 3,100,000 75,950 26,200 28,000 24,400
24/04/2026 26,200 -0.6 (-2.24%) 4,525,100 119,288.07 2,980,000 79,460 26,800 28,650 24,950
23/04/2026 26,800 -0.45 (-1.65%) 13,898,300 371,842.99 3,600,000 93,600 27,250 29,150 25,350
22/04/2026 27,250 -0.05 (-0.18%) 10,048,900 275,041.26 598,900 16,170.3 27,300 29,200 25,400
21/04/2026 27,300 -0.65 (-2.33%) 14,482,000 397,988.55 18,749,200 506,228.4 27,950 29,900 26,000
20/04/2026 27,950 0.95 (3.52%) 25,060,100 699,160.28 18,023,900 486,645.3 27,000 28,850 25,150
17/04/2026 27,000 0.15 (0.56%) 24,187,900 665,440.5 30,000,000 809,600 26,850 28,700 25,000
16/04/2026 26,850 0 (0%) 28,545,700 773,230.25 23,000,000 609,500 26,850 28,700 25,000
15/04/2026 26,850 0.9 (3.47%) 33,493,000 894,772.11 3,000,000 82,500 25,950 27,750 24,150
14/04/2026 25,950 0.05 (0.19%) 11,570,600 300,451.95 19,200,000 508,610 25,900 27,700 24,100
13/04/2026 25,900 0.6 (2.37%) 19,506,800 502,758.51 7,000,000 185,500 25,300 27,050 23,550
10/04/2026 25,300 0.1 (0.4%) 12,509,900 317,308.19 2,500,000 58,920 25,200 26,950 23,450
09/04/2026 25,200 -0.2 (-0.79%) 11,729,800 295,288.76 100,000 2,495 25,400 27,150 23,650
08/04/2026 25,400 1.15 (4.74%) 30,192,700 761,173.09 1,158,000 28,081.5 24,250 25,900 22,600
07/04/2026 24,250 0.25 (1.04%) 8,655,500 207,567.89 0 0 24,000 25,650 22,350
06/04/2026 24,000 -0.15 (-0.62%) 16,203,000 389,851.49 7,900,000 178,540 24,150 25,800 22,500
03/04/2026 24,150 0.55 (2.33%) 26,829,100 651,202.77 0 0 23,600 25,250 21,950
02/04/2026 23,600 0.1 (0.43%) 13,654,800 322,380.24 108,000 2,548.8 23,500 25,100 21,900
01/04/2026 23,500 0.8 (3.52%) 19,337,400 454,939.72 655,000 13,873.25 22,700 24,250 21,150
31/03/2026 22,700 0.4 (1.79%) 11,220,200 255,923.32 0 0 22,300 23,850 20,750
30/03/2026 22,300 0.05 (0.22%) 11,841,700 260,950.35 3,233,000 67,123.1 22,250 23,800 20,700
27/03/2026 22,250 0.5 (2.3%) 11,310,100 250,171.77 0 0 21,750 23,250 20,250
26/03/2026 21,750 0.65 (3.08%) 17,367,100 374,170 400,000 8,480 21,100 22,550 19,650
25/03/2026 21,100 1.35 (6.84%) 15,099,500 315,132.43 2,700,000 56,608.2 19,750 21,100 18,400
24/03/2026 19,750 0.65 (3.4%) 7,020,100 138,944.73 0 0 19,100 20,400 17,800
23/03/2026 19,100 -1.4 (-6.83%) 16,839,400 326,927.81 6,930,000 145,530 20,500 21,900 19,100

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