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
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
28/04/2026 12,750 0 (0%) 789,700 9,981.55 0 0 12,750 13,600 11,900
24/04/2026 12,750 0.15 (1.19%) 871,200 11,046.06 0 0 12,600 13,450 11,750
23/04/2026 12,600 -0.15 (-1.18%) 895,000 11,302.93 0 0 12,750 13,600 11,900
22/04/2026 12,750 -0.1 (-0.78%) 1,102,500 14,012.59 0 0 12,850 13,700 12,000
21/04/2026 12,850 0.2 (1.58%) 2,739,900 35,082.29 800,000 10,120 12,650 13,500 11,800
20/04/2026 12,650 -0.05 (-0.39%) 853,200 10,804.26 0 0 12,700 13,550 11,850
17/04/2026 12,700 0.3 (2.42%) 1,142,200 14,252.29 0 0 12,400 13,250 11,550
16/04/2026 12,400 -0.05 (-0.4%) 791,900 9,693.25 0 0 12,450 13,300 11,600
15/04/2026 12,450 0 (0%) 901,300 11,116.73 0 0 12,450 13,300 11,600
14/04/2026 12,450 0 (0%) 890,300 11,012.43 0 0 12,450 13,300 11,600
13/04/2026 12,450 0.1 (0.81%) 838,500 10,349.36 524,000 6,471.4 12,350 13,200 11,500
10/04/2026 12,350 0 (0%) 571,100 7,033.19 0 0 12,350 13,200 11,500
09/04/2026 12,350 -0.15 (-1.2%) 847,800 10,506.66 0 0 12,500 13,350 11,650
08/04/2026 12,500 0.2 (1.63%) 833,600 10,337.42 0 0 12,300 13,150 11,450
07/04/2026 12,300 0.05 (0.41%) 414,000 5,058.07 0 0 12,250 13,100 11,400
06/04/2026 12,250 0.05 (0.41%) 205,800 2,505.5 0 0 12,200 13,050 11,350
03/04/2026 12,200 0.1 (0.83%) 179,000 2,163.54 0 0 12,100 12,900 11,300
02/04/2026 12,100 -0.4 (-3.2%) 442,800 5,368.62 0 0 12,500 13,350 11,650
01/04/2026 12,500 -0.4 (-3.1%) 339,400 4,295.06 0 0 12,900 13,800 12,000
31/03/2026 12,900 -0.5 (-3.73%) 2,525,500 32,368.8 0 0 13,400 14,300 12,500
30/03/2026 13,400 0 (0%) 1,437,900 18,936.59 310,000 4,154 13,400 14,300 12,500
27/03/2026 13,400 0.1 (0.75%) 1,324,900 17,321.23 0 0 13,300 14,200 12,400
26/03/2026 13,300 0.1 (0.76%) 1,443,300 18,824.7 0 0 13,200 14,100 12,300
25/03/2026 13,200 0.05 (0.38%) 1,151,200 14,986.02 0 0 13,150 14,050 12,250
24/03/2026 13,150 0.05 (0.38%) 1,112,000 14,531.95 0 0 13,100 14,000 12,200
23/03/2026 13,100 -0.45 (-3.32%) 1,283,500 16,814.83 0 0 13,550 14,450 12,650
20/03/2026 13,550 -0.05 (-0.37%) 989,300 13,285.57 0 0 13,600 14,550 12,650
19/03/2026 13,600 0.1 (0.74%) 887,200 11,821.53 0 0 13,500 14,400 12,600
18/03/2026 13,500 0.4 (3.05%) 560,200 7,465.26 0 0 13,100 14,000 12,200
17/03/2026 13,100 -0.1 (-0.76%) 933,000 12,368.95 0 0 13,200 14,100 12,300
16/03/2026 13,200 0.1 (0.76%) 775,200 10,171.83 750,000 9,750 13,100 14,000 12,200
13/03/2026 13,100 0.1 (0.77%) 1,520,500 19,903.33 0 0 13,000 13,900 12,100
12/03/2026 13,000 -0.5 (-3.7%) 1,436,100 18,775.52 0 0 13,500 14,400 12,600
11/03/2026 13,500 0 (0%) 1,269,000 17,011.89 540,000 7,290 13,500 14,400 12,600
10/03/2026 13,500 0.2 (1.5%) 1,824,400 23,909.45 0 0 13,300 14,200 12,400
09/03/2026 13,300 -0.2 (-1.48%) 880,700 11,298.95 0 0 13,500 14,400 12,600
06/03/2026 13,500 -0.4 (-2.88%) 891,400 12,003.89 0 0 13,900 14,850 12,950
05/03/2026 13,900 0 (0%) 1,237,200 16,865.69 0 0 13,900 14,850 12,950
04/03/2026 13,900 0.6 (4.51%) 1,080,900 14,283.35 0 0 13,300 14,200 12,400
03/03/2026 13,300 -0.8 (-5.67%) 1,013,800 13,666.14 0 0 14,100 15,050 13,150
02/03/2026 14,100 -0.55 (-3.75%) 1,150,600 16,448.09 0 0 14,650 15,650 13,650
27/02/2026 14,650 -0.05 (-0.34%) 1,089,700 15,809.2 0 0 14,700 15,700 13,700
26/02/2026 14,700 -0.2 (-1.34%) 1,084,000 15,903.06 0 0 14,900 15,900 13,900
25/02/2026 14,900 -0.1 (-0.67%) 1,068,300 15,717.44 0 0 15,000 16,050 13,950

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh