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
28/10/2026 17,750 0.05 (0.28%) 1,816,300 32,213.14 800,000 15,120 17,700 18,900 16,500
27/10/2026 17,700 0.6 (3.51%) 4,379,700 76,504.1 0 0 17,100 18,250 15,950
26/10/2026 17,100 -0.1 (-0.58%) 385,700 6,589.8 0 0 17,200 18,400 16,000
23/10/2026 17,200 -0.1 (-0.58%) 550,600 9,460.54 0 0 17,300 18,500 16,100
22/10/2026 17,300 0.3 (1.76%) 1,266,300 21,703.21 113,300 1,926.1 17,000 18,150 15,850
21/10/2026 17,000 0.15 (0.89%) 1,529,600 26,111.9 0 0 16,850 18,000 15,700
20/10/2026 16,850 -0.15 (-0.88%) 592,700 10,006.94 0 0 17,000 18,150 15,850
19/10/2026 17,000 -0.25 (-1.45%) 1,203,900 20,620.54 0 0 17,250 18,450 16,050
16/10/2026 17,250 0.05 (0.29%) 1,703,500 29,351.55 0 0 17,200 18,400 16,000
15/10/2026 17,200 -0.95 (-5.23%) 2,588,500 45,046.89 0 0 18,150 19,400 16,900
14/10/2026 18,150 0.05 (0.28%) 3,490,500 65,083.45 0 0 18,100 19,350 16,850
13/10/2026 18,100 0.45 (2.55%) 2,917,900 51,796.68 300,000 5,295 17,650 18,850 16,450
12/10/2026 17,650 0 (0%) 470,600 8,301.57 420,000 7,367 17,650 18,850 16,450
09/10/2026 17,650 0.05 (0.28%) 666,100 11,743.36 200,000 3,520 17,600 18,800 16,400
08/10/2026 17,600 0 (0%) 403,500 7,070.5 0 0 17,600 18,800 16,400
07/10/2026 17,600 -0.15 (-0.85%) 592,900 10,444.75 260,000 4,303 17,750 18,950 16,550
06/10/2026 17,750 -0.2 (-1.11%) 896,900 15,994.03 728,000 12,851 17,950 19,200 16,700
05/10/2026 17,950 0.05 (0.28%) 697,900 12,530.98 0 0 17,900 19,150 16,650
02/10/2026 17,900 0.4 (2.29%) 1,181,400 20,837.98 300,000 4,890 17,500 18,700 16,300
01/10/2026 17,500 -0.15 (-0.85%) 283,600 4,961.56 0 0 17,650 18,850 16,450
30/09/2026 17,650 -0.1 (-0.56%) 485,400 8,589.09 0 0 17,750 18,950 16,550
29/09/2026 17,750 -0.05 (-0.28%) 856,900 15,283.98 800,000 13,600 17,800 19,000 16,600
28/09/2026 17,800 0.1 (0.56%) 1,125,900 19,920.4 244,000 4,318.8 17,700 18,900 16,500
25/09/2026 17,700 0.4 (2.31%) 1,970,600 34,235.42 0 0 17,300 18,500 16,100
24/09/2026 17,300 0.1 (0.58%) 636,400 10,936.59 0 0 17,200 18,400 16,000
23/09/2026 17,200 -0.05 (-0.29%) 1,850,000 31,906.38 0 0 17,250 18,450 16,050
22/09/2026 17,250 -0.15 (-0.86%) 1,071,800 18,583.37 0 0 17,400 18,600 16,200
21/09/2026 17,400 0.2 (1.16%) 1,693,100 29,228.22 0 0 17,200 18,400 16,000
18/09/2026 17,200 0.2 (1.18%) 2,188,300 37,368.33 0 0 17,000 18,150 15,850
17/09/2026 17,000 0 (0%) 1,075,800 18,232.88 0 0 17,000 18,150 15,850
16/09/2026 17,000 -0.05 (-0.29%) 525,800 8,894.37 0 0 17,050 18,200 15,900
15/09/2026 17,050 0.05 (0.29%) 565,800 9,597.8 0 0 17,000 18,150 15,850
14/09/2026 17,000 -0.1 (-0.58%) 640,400 10,900.88 0 0 17,100 18,250 15,950
11/09/2026 17,100 0 (0%) 693,700 11,789.87 0 0 17,100 18,250 15,950
10/09/2026 17,100 -0.1 (-0.58%) 919,400 15,785.96 0 0 17,200 18,400 16,000
09/09/2026 17,200 0.2 (1.18%) 828,900 14,201.71 550,000 8,910 17,000 18,150 15,850
08/09/2026 17,000 0.5 (3.03%) 1,135,600 18,920.25 0 0 16,500 17,650 15,350
07/09/2026 16,500 0.15 (0.92%) 1,460,400 23,971.81 450,000 7,357.5 16,350 17,450 15,250
04/09/2026 16,350 0.1 (0.62%) 685,200 11,181.17 0 0 16,250 17,350 15,150
03/09/2026 16,250 0.05 (0.31%) 594,100 9,591.9 0 0 16,200 17,300 15,100
28/08/2026 16,200 0.25 (1.57%) 886,900 14,151.28 0 0 15,950 17,050 14,850
27/08/2026 15,950 -0.15 (-0.93%) 966,000 15,472.41 0 0 16,100 17,200 15,000
26/08/2026 16,100 0.2 (1.26%) 1,404,700 22,387.97 0 0 15,900 17,000 14,800
25/08/2026 15,900 0.4 (2.58%) 2,121,500 33,292.11 0 0 15,500 16,550 14,450
24/08/2026 15,500 0.4 (2.65%) 747,400 11,354.85 0 0 15,100 16,150 14,050
21/08/2026 15,100 0.1 (0.67%) 1,230,700 18,404.96 0 0 15,000 16,050 13,950
20/08/2026 15,000 0 (0%) 1,122,300 16,819.96 0 0 15,000 16,050 13,950
19/08/2026 15,000 0 (0%) 813,500 12,159.98 1,000,000 13,950 15,000 16,050 13,950
18/08/2026 15,000 0.75 (5.26%) 1,811,800 26,554.08 0 0 14,250 15,200 13,300
17/08/2026 15,200 -0.15 (-0.98%) 1,348,000 20,380.73 0 0 15,350 16,400 14,300
14/08/2026 15,350 0.4 (2.68%) 1,496,500 22,073.02 0 0 14,950 15,950 13,950
13/08/2026 14,950 -0.4 (-2.61%) 2,263,500 32,579.74 0 0 15,350 16,400 14,300
12/08/2026 15,350 -1.15 (-6.97%) 1,585,300 24,762.55 0 0 16,500 17,650 15,350
11/08/2026 16,500 0.1 (0.61%) 3,204,500 54,387.58 655,500 11,438.48 16,400 17,500 15,300
10/08/2026 16,400 1.05 (6.84%) 3,053,300 49,211.43 190,000 2,916.5 15,350 16,400 14,300
07/08/2026 15,350 0.05 (0.33%) 1,037,700 15,854.7 0 0 15,300 16,350 14,250
06/08/2026 15,300 0.2 (1.32%) 635,100 9,614.03 655,500 9,242.55 15,100 16,150 14,050
05/08/2026 15,100 -0.05 (-0.33%) 1,140,400 17,233.08 0 0 15,150 16,200 14,100
04/08/2026 15,150 -0.15 (-0.98%) 569,500 8,636.41 0 0 15,300 16,350 14,250
03/08/2026 15,300 0.05 (0.33%) 863,200 13,119.82 0 0 15,250 16,300 14,200
31/07/2026 15,250 0 (0%) 846,200 12,805.98 0 0 15,250 16,300 14,200
30/07/2026 15,250 -0.25 (-1.61%) 1,272,300 19,578.68 0 0 15,500 16,550 14,450
29/07/2026 15,500 0.25 (1.64%) 1,501,100 23,111.66 0 0 15,250 16,300 14,200
28/07/2026 15,250 0 (0%) 855,900 12,943.26 0 0 15,250 16,300 14,200
27/07/2026 15,250 0.05 (0.33%) 807,400 12,352.08 0 0 15,200 16,250 14,150
24/07/2026 15,200 0.15 (1.%) 1,271,900 19,223.39 0 0 15,050 16,100 14,000
23/07/2026 15,050 0.05 (0.33%) 905,800 13,619.68 0 0 15,000 16,050 13,950
22/07/2026 15,000 0.1 (0.67%) 504,600 7,459.63 0 0 14,900 15,900 13,900
21/07/2026 14,900 -0.3 (-1.97%) 669,900 9,996.42 0 0 15,200 16,250 14,150
20/07/2026 15,200 0.1 (0.66%) 862,200 13,085.75 500,000 7,550 15,100 16,150 14,050
17/07/2026 15,100 0.4 (2.72%) 3,407,100 50,472.79 0 0 14,700 15,700 13,700
16/07/2026 14,700 0.2 (1.38%) 385,300 5,579.78 0 0 14,500 15,500 13,500
15/07/2026 14,500 0.1 (0.69%) 461,500 6,596.74 0 0 14,400 15,400 13,400
14/07/2026 14,400 -0.05 (-0.35%) 492,300 7,087.37 0 0 14,450 15,450 13,450
13/07/2026 14,450 -0.05 (-0.34%) 506,400 7,223.6 452,000 6,554 14,500 15,500 13,500
10/07/2026 14,500 -0.45 (-3.01%) 967,900 13,991.98 0 0 14,950 15,950 13,950
09/07/2026 14,950 -0.35 (-2.29%) 491,300 7,358.45 0 0 15,300 16,350 14,250
08/07/2026 15,300 0.3 (2%) 1,833,300 27,957.11 0 0 15,000 16,050 13,950
07/07/2026 15,000 0.55 (3.81%) 1,784,000 26,297.75 0 0 14,450 15,450 13,450
06/07/2026 14,450 0.05 (0.35%) 369,100 5,337.84 150,000 2,010 14,400 15,400 13,400
03/07/2026 14,400 -0.15 (-1.03%) 310,100 4,463.56 0 0 14,550 15,550 13,550
02/07/2026 14,550 -0.2 (-1.36%) 161,900 2,361.57 500,000 6,875 14,750 15,750 13,750
01/07/2026 14,750 0.2 (1.37%) 1,605,700 23,781.59 0 0 14,550 15,550 13,550
30/06/2026 14,550 0.05 (0.34%) 440,300 6,401.6 0 0 14,500 15,500 13,500
29/06/2026 14,500 -0.15 (-1.02%) 299,100 4,350.97 290,000 4,248.5 14,650 15,650 13,650
26/06/2026 14,650 0.3 (2.09%) 1,375,800 19,962.56 0 0 14,350 15,350 13,350
25/06/2026 14,350 0.1 (0.7%) 856,300 12,228.09 0 0 14,250 15,200 13,300
24/06/2026 14,250 0.05 (0.35%) 884,500 12,474.81 0 0 14,200 15,150 13,250
23/06/2026 14,200 0 (0%) 887,300 12,567.98 0 0 14,200 15,150 13,250
22/06/2026 14,200 -0.05 (-0.35%) 816,900 11,537.08 0 0 14,250 15,200 13,300
19/06/2026 14,250 0 (0%) 953,700 13,501.13 322,900 4,582.33 14,250 15,200 13,300
18/06/2026 14,250 0.25 (1.79%) 1,231,000 17,247.48 0 0 14,000 14,950 13,050
17/06/2026 14,000 -0.15 (-1.06%) 363,900 5,105.96 300,000 4,245 14,150 15,100 13,200
16/06/2026 14,150 -0.15 (-1.05%) 495,400 6,955.44 650,000 8,655 14,300 15,300 13,300
15/06/2026 14,300 -0.4 (-2.72%) 772,600 10,903.81 200,000 2,860 14,700 15,700 13,700
12/06/2026 14,700 -0.05 (-0.34%) 1,286,400 19,116.15 0 0 14,750 15,750 13,750
11/06/2026 14,750 0.25 (1.72%) 1,408,800 20,517.92 963,000 13,482 14,500 15,500 13,500
10/06/2026 14,500 0.25 (1.75%) 1,188,200 17,049.51 1,121,280 14,913.02 14,250 15,200 13,300
09/06/2026 14,250 0.1 (0.71%) 1,076,000 15,306.73 1,627,112 21,962.38 14,150 15,100 13,200
08/06/2026 14,150 -0.15 (-1.05%) 742,300 10,343.47 580,000 7,714 14,300 15,300 13,300
05/06/2026 14,300 0 (0%) 652,900 9,285.23 770,000 10,336 14,300 15,300 13,300
04/06/2026 14,300 0.15 (1.06%) 371,800 5,218.63 750,000 9,900 14,150 15,100 13,200
03/06/2026 14,150 -0.1 (-0.7%) 604,000 8,484.3 630,000 8,379 14,250 15,200 13,300
02/06/2026 14,250 -0.25 (-1.72%) 728,800 10,346.03 0 0 14,500 15,500 13,500
01/06/2026 14,500 -0.25 (-1.69%) 526,500 7,642.67 0 0 14,750 15,750 13,750
29/05/2026 14,750 0 (0%) 606,100 8,897.69 460,000 6,325 14,750 15,750 13,750
28/05/2026 14,750 -0.2 (-1.34%) 909,900 13,431.74 638,600 8,908.47 14,950 15,950 13,950
27/05/2026 14,950 0.05 (0.34%) 1,735,500 25,841.27 0 0 14,900 15,900 13,900
26/05/2026 14,900 0.1 (0.68%) 1,936,000 28,884.08 929,600 12,828.48 14,800 15,800 13,800
25/05/2026 14,800 0 (0%) 1,943,600 28,369.39 0 0 14,800 15,800 13,800
22/05/2026 14,800 -0.1 (-0.67%) 876,400 12,836.63 0 0 14,900 15,900 13,900
21/05/2026 14,900 0 (0%) 1,655,000 24,562.99 0 0 14,900 15,900 13,900
20/05/2026 14,900 0 (0%) 1,013,800 14,948.48 0 0 14,900 15,900 13,900
19/05/2026 14,900 0.9 (6.43%) 2,824,500 41,354.61 0 0 14,000 14,950 13,050
18/05/2026 14,000 -0.45 (-3.11%) 1,698,300 23,789.32 0 0 14,450 15,450 13,450
15/05/2026 14,450 0 (0%) 1,027,600 14,732.33 0 0 14,450 15,450 13,450
14/05/2026 14,450 0.1 (0.7%) 1,359,200 19,517.98 0 0 14,350 15,350 13,350
13/05/2026 14,350 -0.05 (-0.35%) 1,162,700 16,712.48 0 0 14,400 15,400 13,400
12/05/2026 14,400 0.45 (3.23%) 1,491,400 21,192.16 0 0 13,950 14,900 13,000
11/05/2026 13,950 -0.25 (-1.76%) 1,374,700 19,368.35 200,000 2,840 14,200 15,150 13,250
08/05/2026 14,200 0.05 (0.35%) 1,975,700 28,120.01 0 0 14,150 15,100 13,200
07/05/2026 14,150 0.9 (6.79%) 2,871,800 39,448.83 0 0 13,250 14,150 12,350
06/05/2026 13,250 0.1 (0.76%) 874,900 11,475.12 0 0 13,150 14,050 12,250
05/05/2026 13,150 0.15 (1.15%) 1,037,500 13,610.91 0 0 13,000 13,900 12,100
04/05/2026 13,000 -0.2 (-1.52%) 865,300 11,287.29 0 0 13,200 14,100 12,300
29/04/2026 13,200 0.45 (3.53%) 1,250,500 16,135.17 0 0 12,750 13,600 11,900

Dữ liệu lịch sử - BSC

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