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
22/09/2026 11,800 0.35 (3.06%) 1,598,000 18,696.08 0 0 11,450 12,250 10,650
21/09/2026 11,450 0 (0%) 425,500 4,864.78 400,000 4,600 11,450 12,250 10,650
18/09/2026 11,450 0 (0%) 512,400 5,881.31 0 0 11,450 12,250 10,650
17/09/2026 11,450 0.15 (1.33%) 859,600 9,828.29 0 0 11,300 12,050 10,550
16/09/2026 11,300 0 (0%) 762,500 8,541.15 0 0 11,300 12,050 10,550
15/09/2026 11,300 0.05 (0.44%) 755,300 8,483.07 40,000 451.68 11,250 12,000 10,500
14/09/2026 11,250 -0.1 (-0.88%) 1,239,400 13,814.49 0 0 11,350 12,100 10,600
11/09/2026 11,350 -0.1 (-0.87%) 1,897,600 21,275.37 0 0 11,450 12,250 10,650
10/09/2026 11,450 -0.15 (-1.29%) 654,700 7,518.26 0 0 11,600 12,400 10,800
09/09/2026 11,600 -0.15 (-1.28%) 566,200 6,622.2 0 0 11,750 12,550 10,950
08/09/2026 11,750 0 (0%) 731,700 8,644.36 0 0 11,750 12,550 10,950
07/09/2026 11,750 0.05 (0.43%) 871,400 10,311.28 0 0 11,700 12,500 10,900
04/09/2026 11,700 -0.2 (-1.68%) 683,900 8,067.7 320,000 3,552 11,900 12,700 11,100
03/09/2026 11,900 -0.2 (-1.65%) 842,700 10,063.87 500,000 6,150 12,100 12,900 11,300
28/08/2026 12,100 -0.2 (-1.63%) 882,100 10,742.37 1,400,000 17,220 12,300 13,150 11,450
27/08/2026 12,300 -0.05 (-0.4%) 855,800 10,532.02 0 0 12,350 13,200 11,500
26/08/2026 12,350 0 (0%) 821,300 10,121.12 0 0 12,350 13,200 11,500
25/08/2026 12,350 -0.25 (-1.98%) 1,020,600 12,668.58 0 0 12,600 13,450 11,750
24/08/2026 12,600 0.45 (3.7%) 2,327,700 29,008.91 0 0 12,150 13,000 11,300
21/08/2026 12,150 0.55 (4.74%) 1,514,500 18,028.99 0 0 11,600 12,400 10,800
20/08/2026 11,600 -0.05 (-0.43%) 397,000 4,605.49 0 0 11,650 12,450 10,850
19/08/2026 11,650 0 (0%) 787,600 9,061.27 0 0 11,650 12,450 10,850
18/08/2026 11,650 -0.3 (-2.51%) 734,500 8,684.47 0 0 11,950 12,750 11,150
17/08/2026 11,950 0.1 (0.84%) 956,400 11,403.31 0 0 11,850 12,650 11,050
14/08/2026 11,850 0.25 (2.16%) 1,388,500 16,447.86 0 0 11,600 12,400 10,800
13/08/2026 11,600 -0.35 (-2.93%) 972,800 11,513.7 700,000 8,610 11,950 12,750 11,150
12/08/2026 11,950 -0.05 (-0.42%) 846,300 10,162.65 0 0 12,000 12,800 11,200
11/08/2026 12,000 0.05 (0.42%) 1,096,700 13,293.15 1,524,000 18,346.8 11,950 12,750 11,150
10/08/2026 11,950 0.25 (2.14%) 1,231,900 14,723.02 126,000 1,474.2 11,700 12,500 10,900
07/08/2026 11,700 0 (0%) 582,800 6,839.48 0 0 11,700 12,500 10,900
06/08/2026 11,700 -0.2 (-1.68%) 706,500 8,270.22 0 0 11,900 12,700 11,100
05/08/2026 11,900 0 (0%) 1,697,200 20,351.52 0 0 11,900 12,700 11,100
04/08/2026 11,900 0.05 (0.42%) 901,600 10,697.25 0 0 11,850 12,650 11,050
03/08/2026 11,850 0.45 (3.95%) 1,357,700 15,973.94 0 0 11,400 12,150 10,650
31/07/2026 11,400 -0.2 (-1.72%) 1,423,400 16,372.92 0 0 11,600 12,400 10,800
30/07/2026 11,600 0.45 (4.04%) 1,584,500 18,226.88 0 0 11,150 11,900 10,400
29/07/2026 11,150 -0.05 (-0.45%) 711,300 7,916.74 0 0 11,200 11,950 10,450
28/07/2026 11,200 0.3 (2.75%) 2,156,500 23,682.48 0 0 10,900 11,650 10,150
27/07/2026 10,900 -0.8 (-6.84%) 1,993,300 22,440 0 0 11,700 12,500 10,900
24/07/2026 11,700 -0.5 (-4.1%) 1,334,500 15,988.68 0 0 12,200 13,050 11,350
23/07/2026 12,200 0.1 (0.83%) 1,984,700 23,960.54 0 0 12,100 12,900 11,300
22/07/2026 12,100 0.15 (1.26%) 1,652,100 19,806.72 0 0 11,950 12,750 11,150
21/07/2026 11,950 -0.35 (-2.85%) 2,045,800 24,702.45 1,619,579 19,835.82 12,300 13,150 11,450
20/07/2026 12,300 -0.9 (-6.82%) 1,965,000 24,638.05 1,034,000 13,633.8 13,200 14,100 12,300
17/07/2026 13,200 -0.6 (-4.35%) 1,065,600 14,279.33 192,000 2,770.56 13,800 14,750 12,850
16/07/2026 13,800 -0.2 (-1.43%) 1,599,100 21,723.16 325,300 4,511.55 14,000 14,950 13,050
15/07/2026 14,000 -0.35 (-2.44%) 830,800 11,726.48 892,000 13,349.7 14,350 15,350 13,350
14/07/2026 14,350 0 (0%) 976,800 13,938.74 0 0 14,350 15,350 13,350
13/07/2026 14,350 -0.3 (-2.05%) 1,146,400 16,494.42 550,000 8,250 14,650 15,650 13,650
10/07/2026 14,650 0 (0%) 1,007,800 14,792.52 0 0 14,650 15,650 13,650
09/07/2026 14,650 -0.25 (-1.68%) 475,500 6,966.87 0 0 14,900 15,900 13,900
08/07/2026 14,900 0.25 (1.71%) 1,139,300 16,858.95 0 0 14,650 15,650 13,650
07/07/2026 14,650 -0.05 (-0.34%) 531,500 7,749.1 140,000 2,058 14,700 15,700 13,700
06/07/2026 14,700 -0.25 (-1.67%) 1,545,600 22,569.22 0 0 14,950 15,950 13,950
03/07/2026 14,950 -0.05 (-0.33%) 1,190,500 17,774.94 0 0 15,000 16,050 13,950
02/07/2026 15,000 -0.05 (-0.33%) 598,900 9,008.44 0 0 15,050 16,100 14,000
01/07/2026 15,050 0.1 (0.67%) 558,300 8,381.28 0 0 14,950 15,950 13,950
30/06/2026 14,950 0 (0%) 662,600 9,945.33 0 0 14,950 15,950 13,950
29/06/2026 14,950 0.05 (0.34%) 504,100 7,489.43 0 0 14,900 15,900 13,900
26/06/2026 14,900 0.05 (0.34%) 666,400 9,920.73 0 0 14,850 15,850 13,850
25/06/2026 14,850 -0.35 (-2.3%) 1,088,100 16,268.24 0 0 15,200 16,250 14,150
24/06/2026 15,200 -0.15 (-0.98%) 1,677,500 25,374.03 0 0 15,350 16,400 14,300
23/06/2026 15,350 -0.6 (-3.76%) 1,759,800 27,519.81 0 0 15,950 17,050 14,850
22/06/2026 15,950 0 (0%) 903,000 14,374.24 0 0 15,950 17,050 14,850
19/06/2026 15,950 -0.1 (-0.62%) 1,487,700 24,107.2 200,000 2,990 16,050 17,150 14,950
18/06/2026 18,450 -0.25 (-1.34%) 2,644,400 49,131.08 0 0 18,700 20,000 17,400
17/06/2026 18,700 0.05 (0.27%) 3,450,900 65,028.07 0 0 18,650 19,950 17,350
16/06/2026 18,650 0.7 (3.9%) 2,731,300 50,106.18 0 0 17,950 19,200 16,700
15/06/2026 17,950 0.25 (1.41%) 1,274,100 22,825.71 0 0 17,700 18,900 16,500
12/06/2026 17,700 0 (0%) 621,800 11,028.11 0 0 17,700 18,900 16,500
11/06/2026 17,700 -0.2 (-1.12%) 381,500 6,763.07 0 0 17,900 19,150 16,650
10/06/2026 17,900 0.35 (1.99%) 1,342,000 24,006.83 0 0 17,550 18,750 16,350
09/06/2026 17,550 0.2 (1.15%) 526,400 9,120.4 100,000 1,730 17,350 18,550 16,150
08/06/2026 17,350 0 (0%) 831,000 14,295.8 0 0 17,350 18,550 16,150
05/06/2026 17,350 -0.25 (-1.42%) 477,500 8,314.76 0 0 17,600 18,800 16,400
04/06/2026 17,600 0.1 (0.57%) 514,700 9,020.39 0 0 17,500 18,700 16,300
03/06/2026 17,500 0.3 (1.74%) 494,200 8,528.55 0 0 17,200 18,400 16,000
02/06/2026 17,200 -0.4 (-2.27%) 1,515,800 26,107.07 0 0 17,600 18,800 16,400
01/06/2026 17,600 0.1 (0.57%) 609,000 10,749.5 0 0 17,500 18,700 16,300
29/05/2026 17,500 -0.4 (-2.23%) 1,340,600 23,630.4 112,000 2,144.8 17,900 19,150 16,650
28/05/2026 17,900 -0.25 (-1.38%) 916,800 16,495.19 0 0 18,150 19,400 16,900
27/05/2026 18,150 -0.1 (-0.55%) 763,800 13,884.11 0 0 18,250 19,500 17,000
26/05/2026 18,250 0.3 (1.67%) 1,227,700 22,416.7 0 0 17,950 19,200 16,700
25/05/2026 17,950 -0.05 (-0.28%) 1,275,500 22,968.31 0 0 18,000 19,250 16,750
22/05/2026 18,000 0.25 (1.41%) 1,608,800 28,796.65 0 0 17,750 18,950 16,550
21/05/2026 17,750 -0.25 (-1.39%) 1,606,900 28,349.76 0 0 18,000 19,250 16,750
20/05/2026 18,000 -0.95 (-5.01%) 5,180,100 93,173.21 0 0 18,950 20,250 17,650
19/05/2026 18,950 -0.05 (-0.26%) 2,815,000 53,900.08 0 0 19,000 20,300 17,700
18/05/2026 19,000 0.1 (0.53%) 1,678,300 31,574.7 0 0 18,900 20,200 17,600
15/05/2026 18,900 0.05 (0.27%) 1,980,400 37,672.59 0 0 18,850 20,150 17,550
14/05/2026 18,850 0.15 (0.8%) 1,172,600 22,108.46 0 0 18,700 20,000 17,400
13/05/2026 18,700 -0.05 (-0.27%) 1,550,200 28,929.88 0 0 18,750 20,050 17,450
12/05/2026 18,750 0.2 (1.08%) 2,059,000 38,973.11 0 0 18,550 19,800 17,300
11/05/2026 18,550 0 (0%) 2,346,200 43,615.23 0 0 18,550 19,800 17,300
08/05/2026 18,550 -0.25 (-1.33%) 1,961,500 36,596.83 0 0 18,800 20,100 17,500
07/05/2026 18,800 -0.1 (-0.53%) 2,777,600 52,792.36 0 0 18,900 20,200 17,600
06/05/2026 18,900 0.2 (1.07%) 1,896,400 35,655.92 0 0 18,700 20,000 17,400
05/05/2026 18,700 -0.35 (-1.84%) 1,855,700 34,831.34 0 0 19,050 20,350 17,750
04/05/2026 19,050 -0.05 (-0.26%) 2,585,600 49,972.34 0 0 19,100 20,400 17,800
29/04/2026 19,100 0.55 (2.96%) 3,177,500 60,274.9 0 0 18,550 19,800 17,300
28/04/2026 18,550 -0.15 (-0.8%) 1,872,800 35,022.31 0 0 18,700 20,000 17,400
24/04/2026 18,700 0 (0%) 1,872,500 35,069.37 0 0 18,700 20,000 17,400
23/04/2026 18,700 0.25 (1.36%) 3,931,500 74,140.69 0 0 18,450 19,700 17,200
22/04/2026 18,450 -0.05 (-0.27%) 1,892,900 34,962.04 0 0 18,500 19,750 17,250
21/04/2026 18,500 -0.2 (-1.07%) 1,550,600 28,925.65 0 0 18,700 20,000 17,400
20/04/2026 18,700 0.15 (0.81%) 1,633,600 30,593.35 0 0 18,550 19,800 17,300
17/04/2026 18,550 -0.25 (-1.33%) 1,570,900 29,329.39 0 0 18,800 20,100 17,500
16/04/2026 18,800 -0.05 (-0.27%) 2,839,700 52,796.44 0 0 18,850 20,150 17,550
15/04/2026 18,850 -0.05 (-0.26%) 3,396,700 65,095.54 0 0 18,900 20,200 17,600
14/04/2026 18,900 -0.15 (-0.79%) 2,370,800 45,205.28 200,000 3,880 19,050 20,350 17,750
13/04/2026 19,050 -0.05 (-0.26%) 3,045,500 58,572.21 0 0 19,100 20,400 17,800
10/04/2026 19,100 -0.1 (-0.52%) 3,053,500 59,000.92 200,000 3,880 19,200 20,500 17,900
09/04/2026 19,200 0.3 (1.59%) 6,718,900 130,105.53 0 0 18,900 20,200 17,600
08/04/2026 18,900 1 (5.59%) 3,630,200 67,953.61 650,000 11,960 17,900 19,150 16,650
07/04/2026 17,900 0 (0%) 1,347,300 24,084.08 0 0 17,900 19,150 16,650
06/04/2026 17,900 -0.6 (-3.24%) 1,996,400 36,288.12 650,000 12,545 18,500 19,750 17,250
03/04/2026 18,500 0 (0%) 2,001,800 37,136.98 0 0 18,500 19,750 17,250
02/04/2026 18,500 -0.2 (-1.07%) 2,407,800 44,714.47 0 0 18,700 20,000 17,400
01/04/2026 18,700 -0.05 (-0.27%) 2,621,800 49,485.63 690,000 12,627 18,750 20,050 17,450
31/03/2026 18,750 -0.3 (-1.57%) 3,317,700 62,630.05 0 0 19,050 20,350 17,750
30/03/2026 19,050 0.1 (0.53%) 4,830,300 91,969.34 690,000 12,627 18,950 20,250 17,650
27/03/2026 18,950 1.2 (6.76%) 6,515,900 120,900.25 0 0 17,750 18,950 16,550
26/03/2026 17,750 -0.2 (-1.11%) 2,393,500 42,628.08 690,000 12,627 17,950 19,200 16,700
25/03/2026 17,950 0.75 (4.36%) 3,521,300 62,403.3 0 0 17,200 18,400 16,000
24/03/2026 17,200 0.9 (5.52%) 3,225,900 55,416.99 0 0 16,300 17,400 15,200
23/03/2026 16,300 -1.2 (-6.86%) 3,049,300 50,621.17 0 0 17,500 18,700 16,300

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