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
11/08/2026 16,850 -0.2 (-1.17%) 608,700 10,331.41 0 0 17,050 18,200 15,900
10/08/2026 17,050 0.5 (3.02%) 1,462,800 24,685.89 0 0 16,550 17,700 15,400
07/08/2026 16,550 0 (0%) 651,600 10,848.03 0 0 16,550 17,700 15,400
06/08/2026 16,550 -0.25 (-1.49%) 887,900 14,815.42 0 0 16,800 17,950 15,650
05/08/2026 16,800 0.15 (0.9%) 1,352,000 22,627.32 0 0 16,650 17,800 15,500
04/08/2026 16,650 0.25 (1.52%) 941,600 15,701.22 0 0 16,400 17,500 15,300
03/08/2026 16,400 0.25 (1.55%) 1,644,400 27,046.14 0 0 16,150 17,250 15,050
31/07/2026 16,150 -0.35 (-2.12%) 1,334,000 21,587.31 0 0 16,500 17,650 15,350
30/07/2026 16,500 0.5 (3.13%) 1,197,200 19,669.02 0 0 16,000 17,100 14,900
29/07/2026 16,000 -0.1 (-0.62%) 2,765,100 44,138.95 0 0 16,100 17,200 15,000
28/07/2026 16,100 0.6 (3.87%) 1,315,800 20,812.56 0 0 15,500 16,550 14,450
27/07/2026 15,500 -0.8 (-4.91%) 1,610,500 25,723.82 0 0 16,300 17,400 15,200
24/07/2026 16,300 -0.1 (-0.61%) 537,500 8,807.83 0 0 16,400 17,500 15,300
23/07/2026 16,400 0 (0%) 2,011,700 32,815.68 0 0 16,400 17,500 15,300
22/07/2026 16,400 -0.15 (-0.91%) 2,389,100 39,237.02 0 0 16,550 17,700 15,400
21/07/2026 16,550 -0.25 (-1.49%) 1,162,700 19,392.31 0 0 16,800 17,950 15,650
20/07/2026 16,800 -1 (-5.62%) 2,254,600 38,281.41 0 0 17,800 19,000 16,600
17/07/2026 17,800 -0.5 (-2.73%) 954,800 17,201.97 0 0 18,300 19,550 17,050
16/07/2026 18,300 -0.7 (-3.68%) 2,465,900 44,711.99 0 0 19,000 20,300 17,700
15/07/2026 19,000 -0.15 (-0.78%) 1,411,900 26,943.11 0 0 19,150 20,450 17,850
14/07/2026 19,150 0.25 (1.32%) 1,249,900 23,834.74 0 0 18,900 20,200 17,600
13/07/2026 18,900 0 (0%) 1,767,200 33,413.12 0 0 18,900 20,200 17,600
10/07/2026 18,900 0.05 (0.27%) 1,265,900 23,933.09 0 0 18,850 20,150 17,550
09/07/2026 18,850 -0.15 (-0.79%) 1,717,900 32,452.72 0 0 19,000 20,300 17,700
08/07/2026 19,000 0.3 (1.6%) 2,155,900 40,874.46 0 0 18,700 20,000 17,400
07/07/2026 18,700 0.1 (0.54%) 5,041,800 92,663.54 0 0 18,600 19,900 17,300
06/07/2026 18,600 -1.4 (-7.%) 7,070,200 133,667.57 0 0 20,000 21,400 18,600
03/07/2026 20,000 -0.7 (-3.38%) 3,652,600 73,998.21 0 0 20,700 22,100 19,300
02/07/2026 20,700 -0.1 (-0.48%) 668,500 13,885.44 0 0 20,800 22,250 19,350
01/07/2026 20,800 0 (0%) 838,300 17,373.15 0 0 20,800 22,250 19,350
30/06/2026 20,800 0 (0%) 1,080,600 22,364.14 0 0 20,800 22,250 19,350
29/06/2026 20,800 0.25 (1.22%) 627,700 12,974.34 0 0 20,550 21,950 19,150
26/06/2026 20,550 -0.4 (-1.91%) 1,443,300 29,897.83 0 0 20,950 22,400 19,500
25/06/2026 20,950 0.05 (0.24%) 847,400 17,654.32 0 0 20,900 22,350 19,450
24/06/2026 20,900 -0.15 (-0.71%) 1,040,900 21,817.15 0 0 21,050 22,500 19,600
23/06/2026 21,050 -0.5 (-2.32%) 3,203,700 69,076.22 150,000 3,225.15 21,550 23,050 20,050
22/06/2026 21,550 0.75 (3.61%) 2,154,100 45,834.71 0 0 20,800 22,250 19,350
19/06/2026 20,800 -0.3 (-1.42%) 2,037,500 42,662.33 600,000 12,480 21,100 22,550 19,650
18/06/2026 21,100 -0.3 (-1.4%) 1,813,000 38,677.43 0 0 21,400 22,850 19,950
17/06/2026 21,400 0 (0%) 1,225,300 26,453.53 0 0 21,400 22,850 19,950
16/06/2026 21,400 0.2 (0.94%) 1,118,700 23,760.73 31,000 656.24 21,200 22,650 19,750
15/06/2026 21,200 0.05 (0.24%) 772,200 16,413.16 0 0 21,150 22,600 19,700
12/06/2026 21,150 -0.15 (-0.7%) 481,300 10,218.31 0 0 21,300 22,750 19,850
11/06/2026 21,300 0.25 (1.19%) 767,900 16,311.33 0 0 21,050 22,500 19,600
10/06/2026 21,050 0.3 (1.45%) 793,300 16,662.34 0 0 20,750 22,200 19,300
09/06/2026 20,750 -0.05 (-0.24%) 514,400 10,693.25 0 0 20,800 22,250 19,350
08/06/2026 20,800 -0.3 (-1.42%) 767,400 16,090.22 0 0 21,100 22,550 19,650
05/06/2026 23,200 0.2 (0.87%) 1,211,900 28,038.84 0 0 23,000 24,600 21,400
04/06/2026 23,000 -0.2 (-0.86%) 1,935,200 44,461.36 0 0 23,200 24,800 21,600
03/06/2026 23,200 0.2 (0.87%) 1,239,000 28,706.64 0 0 23,000 24,600 21,400
02/06/2026 23,000 -0.4 (-1.71%) 1,384,000 31,999.84 0 0 23,400 25,000 21,800
01/06/2026 23,400 0 (0%) 732,700 17,070.94 0 0 23,400 25,000 21,800
29/05/2026 23,400 -0.4 (-1.68%) 1,127,900 26,484.05 0 0 23,800 25,450 22,150
28/05/2026 23,800 -0.25 (-1.04%) 866,800 20,647.06 0 0 24,050 25,700 22,400
27/05/2026 24,050 0.55 (2.34%) 2,167,100 52,118.05 0 0 23,500 25,100 21,900
26/05/2026 23,500 0.15 (0.64%) 1,099,800 25,851.27 0 0 23,350 24,950 21,750
25/05/2026 23,350 0.2 (0.86%) 1,342,100 31,477.27 0 0 23,150 24,750 21,550
22/05/2026 23,150 -0.35 (-1.49%) 2,597,000 60,341.79 0 0 23,500 25,100 21,900
21/05/2026 23,500 -0.2 (-0.84%) 1,347,000 31,702.26 0 0 23,700 25,350 22,050
20/05/2026 23,700 -0.7 (-2.87%) 3,235,400 75,801.31 0 0 24,400 26,100 22,700
19/05/2026 24,400 -0.05 (-0.2%) 1,132,300 27,790.6 0 0 24,450 26,150 22,750
18/05/2026 24,450 -0.3 (-1.21%) 1,642,900 40,303.04 0 0 24,750 26,450 23,050
15/05/2026 24,750 0 (0%) 968,400 24,005.63 0 0 24,750 26,450 23,050
14/05/2026 24,750 -0.15 (-0.6%) 1,585,000 39,362.09 0 0 24,900 26,600 23,200
13/05/2026 24,900 -0.2 (-0.8%) 1,220,100 30,451.7 0 0 25,100 26,850 23,350
12/05/2026 25,100 0.25 (1.01%) 719,700 18,048.63 0 0 24,850 26,550 23,150
11/05/2026 24,850 -0.25 (-1.%) 1,168,700 29,104.07 0 0 25,100 26,850 23,350
08/05/2026 25,100 -0.45 (-1.76%) 2,618,500 65,760.37 0 0 25,550 27,300 23,800
07/05/2026 25,550 -0.05 (-0.2%) 1,842,600 47,211.59 0 0 25,600 27,350 23,850
06/05/2026 25,600 0 (0%) 1,659,900 42,236.02 0 0 25,600 27,350 23,850
05/05/2026 25,600 -0.25 (-0.97%) 3,165,400 80,096.82 0 0 25,850 27,650 24,050
04/05/2026 25,850 -0.05 (-0.19%) 1,170,700 30,448.28 0 0 25,900 27,700 24,100
29/04/2026 25,900 0.35 (1.37%) 1,794,000 46,214.58 0 0 25,550 27,300 23,800
28/04/2026 25,550 -1.05 (-3.95%) 2,499,800 64,756.26 0 0 26,600 28,450 24,750
24/04/2026 26,600 -0.05 (-0.19%) 1,891,100 50,184.32 0 0 26,650 28,500 24,800
23/04/2026 26,650 -1.05 (-3.79%) 4,674,700 125,196.13 0 0 27,700 29,600 25,800
22/04/2026 27,700 -0.25 (-0.89%) 1,182,600 32,838.17 0 0 27,950 29,900 26,000
21/04/2026 27,950 -0.35 (-1.24%) 1,543,800 43,279.39 0 0 28,300 30,250 26,350
20/04/2026 28,300 0.4 (1.43%) 1,436,300 40,294.1 0 0 27,900 29,850 25,950
17/04/2026 27,900 0 (0%) 1,216,800 33,964.89 0 0 27,900 29,850 25,950
16/04/2026 27,900 -0.5 (-1.76%) 2,356,600 65,882.78 0 0 28,400 30,350 26,450
15/04/2026 28,400 -0.25 (-0.87%) 2,504,200 72,027.38 0 0 28,650 30,650 26,650
14/04/2026 28,650 0.4 (1.42%) 2,505,300 71,673.67 0 0 28,250 30,200 26,300
13/04/2026 28,250 0.25 (0.89%) 1,841,100 52,221.58 0 0 28,000 29,950 26,050
10/04/2026 28,000 -0.3 (-1.06%) 2,782,700 78,064.8 0 0 28,300 30,250 26,350
09/04/2026 28,300 -0.45 (-1.57%) 2,938,900 83,282.99 0 0 28,750 30,750 26,750
08/04/2026 28,750 0.95 (3.42%) 1,978,300 56,405.09 0 0 27,800 29,700 25,900
07/04/2026 27,800 0.2 (0.72%) 2,565,000 69,985.02 0 0 27,600 29,500 25,700
06/04/2026 27,600 -1.4 (-4.83%) 3,732,800 104,853.76 0 0 29,000 31,000 27,000
03/04/2026 29,000 -0.6 (-2.03%) 1,893,300 55,486.41 0 0 29,600 31,650 27,550
02/04/2026 29,600 0.6 (2.07%) 3,283,300 96,342.14 0 0 29,000 31,000 27,000
01/04/2026 29,000 -0.6 (-2.03%) 2,716,100 79,863.19 0 0 29,600 31,650 27,550
31/03/2026 29,600 0.3 (1.02%) 2,598,500 76,386.22 0 0 29,300 31,350 27,250
30/03/2026 29,300 -0.5 (-1.68%) 3,032,800 89,660.73 0 0 29,800 31,850 27,750
27/03/2026 29,800 0.2 (0.68%) 2,723,900 81,479.09 0 0 29,600 31,650 27,550
26/03/2026 29,600 -1 (-3.27%) 3,519,300 105,594.68 0 0 30,600 32,700 28,500
25/03/2026 30,600 0.75 (2.51%) 5,708,900 174,141.68 0 0 29,850 31,900 27,800
24/03/2026 29,850 1.65 (5.85%) 5,833,600 172,230.28 0 0 28,200 30,150 26,250
23/03/2026 28,200 -0.95 (-3.26%) 3,954,200 111,715.43 0 0 29,150 31,150 27,150
20/03/2026 29,150 0.55 (1.92%) 7,098,500 207,593.75 0 0 28,600 30,600 26,600
19/03/2026 28,600 0.9 (3.25%) 4,235,500 120,092.49 0 0 27,700 29,600 25,800
18/03/2026 27,700 -0.75 (-2.64%) 2,299,000 64,090.72 0 0 28,450 30,400 26,500
17/03/2026 28,450 -0.15 (-0.52%) 2,152,200 60,802.37 0 0 28,600 30,600 26,600
16/03/2026 28,600 0.15 (0.53%) 2,783,900 78,857.05 0 0 28,450 30,400 26,500
13/03/2026 28,450 0.25 (0.89%) 3,477,600 99,389.46 0 0 28,200 30,150 26,250
12/03/2026 28,200 0.9 (3.3%) 4,569,000 128,192.03 0 0 27,300 29,200 25,400
11/03/2026 27,800 1.8 (6.92%) 2,128,600 58,206.5 0 0 26,000 27,800 24,200
10/03/2026 26,000 0.05 (0.19%) 2,821,700 73,483.27 0 0 25,950 27,750 24,150
09/03/2026 25,950 -1.9 (-6.82%) 1,469,000 38,150.69 0 0 27,850 29,750 25,950
06/03/2026 27,850 -0.45 (-1.59%) 2,215,400 61,419.16 0 0 28,300 30,250 26,350
05/03/2026 28,300 -0.4 (-1.39%) 2,272,000 64,599.29 0 0 28,700 30,700 26,700
04/03/2026 28,700 1.35 (4.94%) 6,994,000 196,222.58 0 0 27,350 29,250 25,450
03/03/2026 27,350 -0.65 (-2.32%) 2,917,900 80,774.97 0 0 28,000 29,950 26,050
02/03/2026 28,000 0.7 (2.56%) 6,559,800 182,350.15 0 0 27,300 29,200 25,400
27/02/2026 27,300 -0.3 (-1.09%) 2,236,900 60,989.17 0 0 27,600 29,500 25,700
26/02/2026 27,600 0.7 (2.6%) 2,965,500 80,784.66 0 0 26,900 28,750 25,050
25/02/2026 26,900 -0.5 (-1.82%) 1,147,400 31,052.58 0 0 27,400 29,300 25,500
24/02/2026 27,400 0.5 (1.86%) 1,730,800 46,896.12 0 0 26,900 28,750 25,050
23/02/2026 26,900 0.15 (0.56%) 1,090,000 29,212.02 0 0 26,750 28,600 24,900
13/02/2026 26,750 -0.05 (-0.19%) 810,800 21,667.61 0 0 26,800 28,650 24,950
12/02/2026 26,800 0 (0%) 549,600 14,693.98 0 0 26,800 28,650 24,950
11/02/2026 26,800 0.8 (3.08%) 1,770,500 47,041.23 0 0 26,000 27,800 24,200

Dữ liệu lịch sử - BSC

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