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
16/07/2026 27,150 0.8 (3.04%) 13,607,200 360,932.93 2,220,000 58,519 26,350 28,150 24,550
15/07/2026 26,350 -0.45 (-1.68%) 8,384,000 222,542.36 4,700,000 125,895 26,800 28,650 24,950
14/07/2026 26,800 0.1 (0.37%) 9,627,000 255,473.89 2,380,000 64,746 26,700 28,550 24,850
13/07/2026 26,700 -0.3 (-1.11%) 15,616,400 412,548.7 6,885,000 187,635 27,000 28,850 25,150
10/07/2026 27,000 -0.3 (-1.1%) 11,150,500 304,004.47 2,207,917 60,303.16 27,300 29,200 25,400
09/07/2026 27,300 -0.25 (-0.91%) 7,072,900 193,033.4 2,891,000 79,528.25 27,550 29,450 25,650
08/07/2026 27,550 -0.15 (-0.54%) 7,623,800 209,982.3 3,730,000 103,321 27,700 29,600 25,800
07/07/2026 27,700 0.5 (1.84%) 18,795,400 517,420.05 4,184,000 112,154.8 27,200 29,100 25,300
06/07/2026 27,200 0.25 (0.93%) 17,386,600 470,496.94 8,680,000 232,576 26,950 28,800 25,100
03/07/2026 26,950 0.35 (1.32%) 16,241,300 434,692.12 1,350,000 35,910 26,600 28,450 24,750
02/07/2026 26,600 0 (0%) 7,855,100 208,624.18 1,450,000 38,570 26,600 28,450 24,750
01/07/2026 26,600 0.75 (2.9%) 20,462,000 541,888.03 2,900,000 74,965 25,850 27,650 24,050
30/06/2026 25,850 0.05 (0.19%) 9,491,800 245,915.59 1,000,000 25,800 25,800 27,600 24,000
29/06/2026 25,800 0.4 (1.57%) 8,446,300 216,698.28 7,979,000 202,666.6 25,400 27,150 23,650
26/06/2026 25,400 -0.2 (-0.78%) 7,697,500 195,650.35 0 0 25,600 27,350 23,850
25/06/2026 25,600 -0.1 (-0.39%) 9,201,800 237,400.48 615,000 15,455.5 25,700 27,450 23,950
24/06/2026 25,700 0.05 (0.19%) 8,182,000 209,388.88 1,000,000 25,650 25,650 27,400 23,900
23/06/2026 25,650 0.4 (1.58%) 18,110,700 465,507.83 8,960,000 222,142.5 25,250 27,000 23,500
22/06/2026 25,250 0.1 (0.4%) 6,448,700 162,009.1 305,000 7,821.75 25,150 26,900 23,400
19/06/2026 25,150 0 (0%) 8,990,000 225,397.5 1,513,200 38,665.92 25,150 26,900 23,400
18/06/2026 25,150 -0.1 (-0.4%) 6,607,400 166,529.45 300,000 7,660 25,250 27,000 23,500
17/06/2026 25,250 0 (0%) 9,778,100 246,529.74 5,665,000 143,041.25 25,250 27,000 23,500
16/06/2026 25,250 0.05 (0.2%) 9,770,800 246,088.31 1,676,000 42,635.68 25,200 26,950 23,450
15/06/2026 25,200 0 (0%) 8,187,000 206,424.2 1,127,340 27,056.16 25,200 26,950 23,450
12/06/2026 25,200 0.1 (0.4%) 8,151,600 205,335.18 3,760,000 94,595 25,100 26,850 23,350
11/06/2026 25,100 -0.2 (-0.79%) 4,989,700 125,491.13 5,443,325 139,636.12 25,300 27,050 23,550
10/06/2026 25,300 0.2 (0.8%) 7,331,700 185,607.66 3,200,000 80,320 25,100 26,850 23,350
09/06/2026 25,100 0 (0%) 6,205,100 156,289.12 2,430,000 60,993 25,100 26,850 23,350
08/06/2026 25,100 -0.4 (-1.57%) 6,508,900 163,254.7 7,264,200 185,144.13 25,500 27,250 23,750
05/06/2026 25,500 0.05 (0.2%) 6,811,600 173,230.3 6,907,918 175,806.51 25,450 27,200 23,700
04/06/2026 25,450 0.25 (0.99%) 6,622,800 167,249.42 7,050,000 177,660 25,200 26,950 23,450
03/06/2026 25,200 0.3 (1.2%) 10,671,100 268,167.88 7,750,000 193,450 24,900 26,600 23,200
02/06/2026 24,900 -0.85 (-3.3%) 14,726,000 371,338.15 4,863,000 125,247.25 25,750 27,550 23,950
01/06/2026 25,750 -0.15 (-0.58%) 6,492,100 167,050.32 0 0 25,900 27,700 24,100
29/05/2026 25,900 0.05 (0.19%) 14,130,900 364,353.65 8,223,000 217,494.8 25,850 27,650 24,050
28/05/2026 25,850 -0.85 (-3.18%) 15,591,700 409,587.18 5,321,000 142,096.81 26,700 28,550 24,850
27/05/2026 26,700 0.2 (0.75%) 10,431,600 276,530.82 13,775,700 364,715.22 26,500 28,350 24,650
26/05/2026 26,500 0.1 (0.38%) 8,573,600 226,791.69 1,920,000 50,688 26,400 28,200 24,600
25/05/2026 26,400 0.55 (2.13%) 12,112,000 317,911.18 12,204,567 320,355.18 25,850 27,650 24,050
22/05/2026 25,850 0 (0%) 7,651,700 197,188.73 13,970,000 371,040 25,850 27,650 24,050
21/05/2026 25,850 0.05 (0.19%) 10,622,300 275,913.77 11,552,365 307,126.02 25,800 27,600 24,000
20/05/2026 25,800 -0.9 (-3.37%) 19,024,500 493,652.67 11,290,000 301,983 26,700 28,550 24,850
19/05/2026 26,700 -0.75 (-2.73%) 14,045,500 378,487.6 14,953,500 409,800.9 27,450 29,350 25,550
18/05/2026 27,450 -0.1 (-0.36%) 10,510,600 286,802.29 952,000 26,227.6 27,550 29,450 25,650
15/05/2026 27,550 -0.25 (-0.9%) 13,065,500 362,382.4 0 0 27,800 29,700 25,900
14/05/2026 27,800 0.1 (0.36%) 13,977,800 389,352.05 9,820,000 266,318.45 27,700 29,600 25,800
13/05/2026 27,700 0.35 (1.28%) 16,286,000 449,491.28 0 0 27,350 29,250 25,450
12/05/2026 27,350 0.45 (1.67%) 12,280,300 332,906.16 7,830,500 208,443.55 26,900 28,750 25,050
11/05/2026 26,900 -0.45 (-1.65%) 11,526,600 313,634.86 7,494,300 203,531.18 27,350 29,250 25,450
08/05/2026 27,350 -0.15 (-0.55%) 10,899,600 299,045.91 240,000 6,600 27,500 29,400 25,600
07/05/2026 27,500 0.9 (3.38%) 29,836,500 813,242.47 5,135,900 135,978.32 26,600 28,450 24,750
06/05/2026 26,600 0.2 (0.76%) 13,555,700 360,528.52 2,069,000 54,692.5 26,400 28,200 24,600
05/05/2026 26,400 -0.1 (-0.38%) 10,206,900 267,486.37 5,128,000 135,972 26,500 28,350 24,650
04/05/2026 26,500 -0.1 (-0.38%) 6,985,200 185,666. 4,465,000 118,769 26,600 28,450 24,750
29/04/2026 26,600 0 (0%) 10,196,800 269,436.27 11,220,000 300,223 26,600 28,450 24,750
28/04/2026 26,600 -0.3 (-1.12%) 7,827,300 209,375.57 3,280,000 88,205.02 26,900 28,750 25,050
24/04/2026 26,900 0.3 (1.13%) 14,997,400 401,256.52 9,614,000 256,533.76 26,600 28,450 24,750
23/04/2026 26,600 0.05 (0.19%) 10,532,500 280,275.41 6,529,000 174,057.27 26,550 28,400 24,700
22/04/2026 26,550 -0.15 (-0.56%) 11,107,400 293,766.84 5,126,000 135,888.49 26,700 28,550 24,850
21/04/2026 26,700 -0.2 (-0.74%) 9,480,200 254,454.03 10,592,000 287,544.16 26,900 28,750 25,050
20/04/2026 26,900 0.7 (2.67%) 19,167,600 512,226.79 23,672,300 622,649.05 26,200 28,000 24,400
17/04/2026 26,200 0.1 (0.38%) 12,053,200 316,124.39 1,720,000 45,402.58 26,100 27,900 24,300
16/04/2026 26,100 -0.25 (-0.95%) 7,878,000 206,681.72 12,356,000 325,520.12 26,350 28,150 24,550
15/04/2026 26,350 0.25 (0.96%) 11,295,700 297,445.88 4,080,000 106,630.5 26,100 27,900 24,300
14/04/2026 26,100 0.2 (0.77%) 11,232,700 294,776.99 2,788,000 72,337.8 25,900 27,700 24,100
13/04/2026 25,900 -0.25 (-0.96%) 9,426,200 244,268.84 2,963,000 79,352.45 26,150 27,950 24,350
10/04/2026 26,150 0.1 (0.38%) 10,812,000 285,442.46 12,010,000 323,373 26,050 27,850 24,250
09/04/2026 26,050 -0.3 (-1.14%) 9,923,000 258,627.75 3,024,000 79,682.4 26,350 28,150 24,550
08/04/2026 26,350 1.25 (4.98%) 23,664,600 615,325.89 8,438,300 213,843.36 25,100 26,850 23,350
07/04/2026 25,100 -0.5 (-1.95%) 14,276,900 360,804.91 5,034,000 128,870.4 25,600 27,350 23,850
06/04/2026 25,600 0 (0%) 13,406,100 342,201.99 6,184,000 158,165.17 25,600 27,350 23,850
03/04/2026 25,600 0 (0%) 13,990,500 355,539.21 11,934,000 296,600.4 25,600 27,350 23,850
02/04/2026 25,600 0 (0%) 13,794,100 351,443.91 15,659,000 406,757.36 25,600 27,350 23,850
01/04/2026 25,600 0.15 (0.59%) 13,765,700 354,652.12 3,111,000 79,755.2 25,450 27,200 23,700
31/03/2026 25,450 0.25 (0.99%) 17,460,200 441,977.88 5,094,000 129,446.5 25,200 26,950 23,450
30/03/2026 25,200 -0.1 (-0.4%) 14,532,900 361,446.03 3,945,000 99,808.5 25,300 27,050 23,550
27/03/2026 25,300 0.75 (3.05%) 14,613,100 363,285.42 5,791,928 140,432.7 24,550 26,250 22,850
26/03/2026 24,550 -0.35 (-1.41%) 9,142,400 225,246.43 7,020,000 169,330 24,900 26,600 23,200
25/03/2026 24,900 0.6 (2.47%) 11,108,800 274,321.42 9,234,000 224,717.8 24,300 26,000 22,600
24/03/2026 24,300 0 (0%) 13,461,800 330,341.48 7,290,000 171,167 24,300 26,000 22,600
23/03/2026 24,300 -0.7 (-2.8%) 24,481,200 589,403.02 18,280,000 450,260 25,000 26,750 23,250
20/03/2026 25,000 -0.65 (-2.53%) 12,201,400 306,682.78 3,410,000 87,621.78 25,650 27,400 23,900
19/03/2026 25,650 -0.05 (-0.19%) 13,069,900 332,682.97 1,170,000 29,835 25,700 27,450 23,950
18/03/2026 25,700 0 (0%) 9,744,800 249,573.18 6,080,000 155,876 25,700 27,450 23,950
17/03/2026 25,700 0.1 (0.39%) 11,718,400 303,503.62 5,873,500 150,295.38 25,600 27,350 23,850
16/03/2026 25,600 0 (0%) 6,905,100 175,083.37 10,010,000 259,167.5 25,600 27,350 23,850
13/03/2026 25,600 -0.1 (-0.39%) 8,896,300 227,209.59 3,880,000 99,956 25,700 27,450 23,950
12/03/2026 25,700 -0.05 (-0.19%) 11,637,800 295,813.94 9,252,000 239,264 25,750 27,550 23,950
11/03/2026 25,750 0.6 (2.39%) 14,822,800 378,106.53 1,420,000 35,967.5 25,150 26,900 23,400
10/03/2026 25,150 1.05 (4.36%) 24,488,200 613,314.55 7,560,000 185,991 24,100 25,750 22,450
09/03/2026 24,100 -1.8 (-6.95%) 28,176,000 680,109.41 3,600,000 96,500 25,900 27,700 24,100
06/03/2026 25,900 -0.05 (-0.19%) 11,697,700 303,749.42 0 0 25,950 27,750 24,150
05/03/2026 25,950 -0.4 (-1.52%) 18,266,100 478,789.88 733,000 19,314.55 26,350 28,150 24,550
04/03/2026 26,350 -0.15 (-0.57%) 17,900,500 466,503.43 4,340,000 115,060 26,500 28,350 24,650
03/03/2026 26,500 -0.45 (-1.67%) 19,337,900 515,760.07 250,000 6,680 26,950 28,800 25,100
02/03/2026 26,950 -1 (-3.58%) 23,024,400 628,709.79 2,904,458 81,073.3 27,950 29,900 26,000
27/02/2026 27,950 -0.45 (-1.58%) 13,120,700 368,403.64 7,953,471 222,685.81 28,400 30,350 26,450
26/02/2026 28,400 -0.05 (-0.18%) 14,130,400 398,782.1 245,000 6,970.25 28,450 30,400 26,500
25/02/2026 28,450 -0.05 (-0.18%) 18,493,700 527,275.98 1,322,889 37,664.14 28,500 30,450 26,550
24/02/2026 28,500 0.3 (1.06%) 22,582,600 634,831.03 1,495,000 42,063.95 28,200 30,150 26,250
23/02/2026 28,200 0 (0%) 10,138,800 286,256.75 0 0 28,200 30,150 26,250
13/02/2026 28,200 0.35 (1.26%) 14,478,600 405,066.34 0 0 27,850 29,750 25,950
12/02/2026 27,850 0.05 (0.18%) 9,614,300 267,179.29 2,840,000 78,952 27,800 29,700 25,900
11/02/2026 27,800 1 (3.73%) 29,253,800 801,067.65 9,074,500 245,277.18 26,800 28,650 24,950
10/02/2026 26,800 0 (0%) 12,368,700 330,681.81 17,568,274 477,285.8 26,800 28,650 24,950
09/02/2026 26,800 0.3 (1.13%) 13,142,300 349,994.64 3,399,000 90,073.5 26,500 28,350 24,650
06/02/2026 26,500 -1.05 (-3.81%) 27,190,700 725,614.52 15,870,900 436,395.5 27,550 29,450 25,650
05/02/2026 27,550 0 (0%) 17,052,600 469,904.91 42,000 1,157.1 27,550 29,450 25,650
04/02/2026 27,550 0 (0%) 13,382,500 366,182.98 6,634,458 182,642.2 27,550 29,450 25,650
03/02/2026 27,550 -0.25 (-0.9%) 20,463,600 564,323.09 0 0 27,800 29,700 25,900
02/02/2026 27,800 -0.5 (-1.77%) 16,113,700 446,009.46 1,689,000 47,798.7 28,300 30,250 26,350
30/01/2026 28,300 0.45 (1.62%) 15,990,600 450,075.99 0 0 27,850 29,750 25,950
29/01/2026 27,850 -0.65 (-2.28%) 13,587,000 381,541.17 10,330,000 299,570 28,500 30,450 26,550
28/01/2026 28,500 -0.5 (-1.72%) 24,360,600 696,019.05 91,320,566 2,819,211.55 29,000 31,000 27,000
27/01/2026 29,000 0.65 (2.29%) 15,743,500 445,513.61 7,449,700 213,923.3 28,350 30,300 26,400
26/01/2026 28,350 -1.25 (-4.22%) 11,703,400 336,959.24 11,427,000 337,989.2 29,600 31,650 27,550
23/01/2026 29,600 0.4 (1.37%) 16,077,900 466,951.49 8,195,000 231,576 29,200 31,200 27,200
22/01/2026 29,200 0.15 (0.52%) 18,695,900 548,761.26 744,000 20,322.7 29,050 31,050 27,050
21/01/2026 29,050 0.1 (0.35%) 24,503,900 713,713.34 4,160,000 120,432 28,950 30,950 26,950
20/01/2026 28,950 0.2 (0.7%) 19,555,100 570,282.21 2,180,253 62,406.7 28,750 30,750 26,750
19/01/2026 28,750 0.3 (1.05%) 16,574,300 476,089.69 291,589,810 8,849,061.22 28,450 30,400 26,500
16/01/2026 28,450 -1.1 (-3.72%) 15,902,500 457,246.71 6,700,000 190,615 29,550 31,600 27,500

Dữ liệu lịch sử - BSC

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