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
24/08/2026 10,150 0 (0%) 3,715,200 37,710.43 0 0 10,150 10,850 9,440
21/08/2026 10,150 0.22 (2.22%) 3,105,600 31,259.89 0 0 9,930 10,600 9,240
20/08/2026 9,930 0.03 (0.3%) 1,223,300 12,171.42 170,154 1,567.12 9,900 10,550 9,210
19/08/2026 9,900 -0.1 (-1%) 2,637,200 26,242.66 0 0 10,000 10,700 9,300
18/08/2026 10,000 -0.05 (-0.5%) 1,565,100 15,734.52 0 0 10,050 10,750 9,350
17/08/2026 10,050 0 (0%) 1,678,100 16,853.95 3,403,096 31,818.95 10,050 10,750 9,350
14/08/2026 10,050 -0.1 (-0.99%) 2,725,700 27,450.51 0 0 10,150 10,850 9,440
13/08/2026 10,150 -0.15 (-1.46%) 2,884,500 29,409.6 0 0 10,300 11,000 9,580
12/08/2026 10,300 0.15 (1.48%) 5,709,100 59,352.23 0 0 10,150 10,850 9,440
11/08/2026 10,150 -0.1 (-0.98%) 2,078,200 21,283.2 0 0 10,250 10,950 9,540
10/08/2026 10,250 0.2 (1.99%) 3,768,200 38,309.68 0 0 10,050 10,750 9,350
07/08/2026 10,050 0 (0%) 1,797,400 18,082.05 0 0 10,050 10,750 9,350
06/08/2026 10,050 -0.05 (-0.5%) 1,539,900 15,466.14 0 0 10,100 10,800 9,400
05/08/2026 10,100 -0.1 (-0.98%) 2,720,400 27,649.38 0 0 10,200 10,900 9,490
04/08/2026 10,200 0.05 (0.49%) 2,577,500 26,364.13 0 0 10,150 10,850 9,440
03/08/2026 10,150 0.19 (1.91%) 3,751,100 37,874.22 0 0 9,960 10,650 9,270
31/07/2026 9,960 -0.09 (-0.9%) 1,864,900 18,674.07 0 0 10,050 10,750 9,350
30/07/2026 10,050 0.23 (2.34%) 3,701,400 37,144.67 0 0 9,820 10,500 9,140
29/07/2026 9,820 -0.01 (-0.1%) 1,358,100 13,352.89 0 0 9,830 10,500 9,150
28/07/2026 9,830 0.03 (0.31%) 1,974,600 19,230.14 25,000,000 251,250 9,800 10,450 9,120
27/07/2026 9,800 -0.17 (-1.71%) 1,410,000 13,979.55 0 0 9,970 10,650 9,280
24/07/2026 9,970 -0.08 (-0.8%) 1,557,600 15,598.81 0 0 10,050 10,750 9,350
23/07/2026 10,050 0.1 (1.01%) 2,578,400 25,853.6 0 0 9,950 10,600 9,260
22/07/2026 9,950 0.05 (0.51%) 3,351,100 33,386.74 0 0 9,900 10,550 9,210
21/07/2026 9,900 -0.15 (-1.49%) 2,092,800 20,841.06 0 0 10,050 10,750 9,350
20/07/2026 10,050 -0.25 (-2.43%) 5,794,100 58,204.33 0 0 10,300 11,000 9,580
17/07/2026 10,300 -0.05 (-0.48%) 1,113,200 11,495.27 0 0 10,350 11,050 9,630
16/07/2026 10,350 -0.15 (-1.43%) 2,714,400 28,028.69 0 0 10,500 11,200 9,770
15/07/2026 10,500 -0.15 (-1.41%) 2,034,100 21,450.24 0 0 10,650 11,350 9,910
14/07/2026 10,650 0.2 (1.91%) 2,654,900 27,913.15 0 0 10,450 11,150 9,720
13/07/2026 10,450 -0.25 (-2.34%) 3,939,900 41,332.4 0 0 10,700 11,400 9,960
10/07/2026 10,700 0 (0%) 3,093,400 33,162.57 836,900 9,038.52 10,700 11,400 9,960
09/07/2026 10,700 0.07 (0.66%) 2,314,800 24,828.27 0 0 10,630 11,350 9,910
08/07/2026 11,200 0 (0%) 2,810,700 31,481.99 0 0 11,200 11,950 10,450
07/07/2026 11,200 0.1 (0.9%) 2,451,800 27,364.14 0 0 11,100 11,850 10,350
06/07/2026 11,100 -0.2 (-1.77%) 4,000,300 45,074.17 0 0 11,300 12,050 10,550
03/07/2026 11,300 -0.1 (-0.88%) 3,253,700 36,938.15 0 0 11,400 12,150 10,650
02/07/2026 11,400 -0.05 (-0.44%) 3,345,400 38,531. 0 0 11,450 12,250 10,650
01/07/2026 11,450 0.05 (0.44%) 3,050,300 34,941.55 0 0 11,400 12,150 10,650
30/06/2026 11,400 -0.2 (-1.72%) 2,704,900 31,179.22 0 0 11,600 12,400 10,800
29/06/2026 11,600 0.45 (4.04%) 7,464,300 85,415.05 0 0 11,150 11,900 10,400
26/06/2026 11,150 0.05 (0.45%) 1,740,700 19,381.53 0 0 11,100 11,850 10,350
25/06/2026 11,100 -0.1 (-0.89%) 1,818,800 20,300.71 0 0 11,200 11,950 10,450
24/06/2026 11,200 -0.1 (-0.88%) 3,886,700 43,455.27 0 0 11,300 12,050 10,550
23/06/2026 11,300 -0.1 (-0.88%) 2,869,500 32,629.25 0 0 11,400 12,150 10,650
22/06/2026 11,400 -0.05 (-0.44%) 2,270,200 25,915.77 0 0 11,450 12,250 10,650
19/06/2026 11,450 -0.05 (-0.43%) 2,570,200 29,552.34 0 0 11,500 12,300 10,700
18/06/2026 11,500 -0.2 (-1.71%) 2,242,500 25,978.56 0 0 11,700 12,500 10,900
17/06/2026 11,700 -0.05 (-0.43%) 2,063,200 24,166.75 0 0 11,750 12,550 10,950
16/06/2026 11,750 0.25 (2.17%) 3,552,400 41,472.82 0 0 11,500 12,300 10,700
15/06/2026 11,500 0.1 (0.88%) 2,575,800 29,631.54 0 0 11,400 12,150 10,650
12/06/2026 11,400 -0.05 (-0.44%) 1,647,600 18,896.88 0 0 11,450 12,250 10,650
11/06/2026 11,450 -0.1 (-0.87%) 1,323,800 15,095.71 200,000 2,194.2 11,550 12,350 10,750
10/06/2026 11,550 0.2 (1.76%) 2,699,400 31,061.38 0 0 11,350 12,100 10,600
09/06/2026 11,350 0 (0%) 1,499,200 17,005.44 200,000 2,200 11,350 12,100 10,600
08/06/2026 11,350 -0.2 (-1.73%) 3,943,200 44,801.69 0 0 11,550 12,350 10,750
05/06/2026 11,550 -0.05 (-0.43%) 2,580,400 30,041.52 0 0 11,600 12,400 10,800
04/06/2026 11,600 -0.05 (-0.43%) 1,809,100 21,051.78 0 0 11,650 12,450 10,850
03/06/2026 11,650 0.05 (0.43%) 1,672,200 19,431.91 0 0 11,600 12,400 10,800
02/06/2026 11,600 -0.15 (-1.28%) 2,577,900 30,052.16 0 0 11,750 12,550 10,950
01/06/2026 11,750 0.1 (0.86%) 1,376,800 16,148 0 0 11,650 12,450 10,850
29/05/2026 11,650 -0.15 (-1.27%) 2,648,800 31,073.28 0 0 11,800 12,600 11,000
28/05/2026 11,800 -0.15 (-1.26%) 2,143,700 25,485.9 0 0 11,950 12,750 11,150
27/05/2026 11,950 0.05 (0.42%) 2,356,100 28,174. 0 0 11,900 12,700 11,100
26/05/2026 11,900 0.05 (0.42%) 2,114,500 25,143.5 40,000 442 11,850 12,650 11,050
25/05/2026 11,850 -0.1 (-0.84%) 2,306,800 27,580.78 107,000 1,198.4 11,950 12,750 11,150
22/05/2026 11,950 0.2 (1.7%) 2,952,700 35,022.37 0 0 11,750 12,550 10,950
21/05/2026 11,750 -0.05 (-0.42%) 2,076,900 24,512.34 0 0 11,800 12,600 11,000
20/05/2026 11,800 -0.1 (-0.84%) 5,898,900 69,032.41 0 0 11,900 12,700 11,100
19/05/2026 11,900 -0.05 (-0.42%) 4,108,700 49,322.53 0 0 11,950 12,750 11,150
18/05/2026 11,950 -0.1 (-0.83%) 6,101,100 72,931.57 79,000 948 12,050 12,850 11,250
15/05/2026 12,050 -0.15 (-1.23%) 4,366,100 52,898.34 0 0 12,200 13,050 11,350
14/05/2026 12,200 -0.05 (-0.41%) 3,166,900 38,681.79 0 0 12,250 13,100 11,400
13/05/2026 12,250 -0.05 (-0.41%) 3,966,600 48,391.38 0 0 12,300 13,150 11,450
12/05/2026 12,300 0.15 (1.23%) 2,706,000 33,083.18 0 0 12,150 13,000 11,300
11/05/2026 12,150 -0.2 (-1.62%) 6,030,700 73,936.4 0 0 12,350 13,200 11,500
08/05/2026 12,350 -0.2 (-1.59%) 12,143,900 150,070.08 0 0 12,550 13,400 11,700
07/05/2026 12,550 -0.35 (-2.71%) 6,675,600 85,092.89 0 0 12,900 13,800 12,000
06/05/2026 12,900 0.3 (2.38%) 5,455,700 69,166.94 0 0 12,600 13,450 11,750
05/05/2026 12,600 -0.1 (-0.79%) 4,629,000 58,601.71 0 0 12,700 13,550 11,850
04/05/2026 12,700 0.2 (1.6%) 5,316,300 67,703.23 0 0 12,500 13,350 11,650
29/04/2026 12,500 0 (0%) 4,614,300 58,005.37 0 0 12,500 13,350 11,650
28/04/2026 12,500 -0.2 (-1.57%) 3,425,400 43,228.75 0 0 12,700 13,550 11,850
24/04/2026 12,700 -0.2 (-1.55%) 6,995,200 89,814.49 0 0 12,900 13,800 12,000
23/04/2026 12,900 0.35 (2.79%) 12,119,300 152,948.47 0 0 12,550 13,400 11,700
22/04/2026 12,550 -0.05 (-0.4%) 4,050,800 50,805.26 0 0 12,600 13,450 11,750
21/04/2026 12,600 -0.15 (-1.18%) 5,740,800 72,956.78 0 0 12,750 13,600 11,900
20/04/2026 12,750 0.05 (0.39%) 5,301,700 67,894.44 0 0 12,700 13,550 11,850
17/04/2026 12,700 0 (0%) 6,367,000 81,066.31 0 0 12,700 13,550 11,850
16/04/2026 12,700 -0.2 (-1.55%) 7,134,800 90,663.22 0 0 12,900 13,800 12,000
15/04/2026 12,900 -0.05 (-0.39%) 8,388,800 109,138.53 0 0 12,950 13,850 12,050
14/04/2026 12,950 0.05 (0.39%) 9,116,300 118,266.11 0 0 12,900 13,800 12,000
13/04/2026 12,900 0.15 (1.18%) 15,379,100 201,678.95 0 0 12,750 13,600 11,900
10/04/2026 12,750 -0.15 (-1.16%) 8,332,100 107,279.49 0 0 12,900 13,800 12,000
09/04/2026 12,900 0.65 (5.31%) 26,653,800 340,708.82 0 0 12,250 13,100 11,400
08/04/2026 12,250 0.45 (3.81%) 7,375,600 89,863.91 0 0 11,800 12,600 11,000
07/04/2026 11,800 0.05 (0.43%) 2,811,600 33,189.66 0 0 11,750 12,550 10,950
06/04/2026 11,750 -0.1 (-0.84%) 5,515,400 65,414.38 0 0 11,850 12,650 11,050
03/04/2026 11,850 -0.25 (-2.07%) 4,673,200 55,800.06 0 0 12,100 12,900 11,300
02/04/2026 12,100 -0.2 (-1.63%) 5,221,000 63,920.96 0 0 12,300 13,150 11,450
01/04/2026 12,300 0 (0%) 6,437,700 79,694.04 0 0 12,300 13,150 11,450
31/03/2026 12,300 0.2 (1.65%) 6,071,100 74,514.41 0 0 12,100 12,900 11,300
30/03/2026 12,100 -0.1 (-0.82%) 5,342,400 64,539.01 0 0 12,200 13,050 11,350
27/03/2026 12,200 0.15 (1.24%) 7,486,200 91,339.24 0 0 12,050 12,850 11,250
26/03/2026 12,050 -0.05 (-0.41%) 5,351,400 64,583.61 0 0 12,100 12,900 11,300
25/03/2026 12,100 0.45 (3.86%) 5,447,500 65,024.63 0 0 11,650 12,450 10,850
24/03/2026 11,650 0.4 (3.56%) 4,316,400 50,290.23 0 0 11,250 12,000 10,500
23/03/2026 11,250 -0.75 (-6.25%) 10,817,900 123,163.63 0 0 12,000 12,800 11,200
20/03/2026 12,000 -0.2 (-1.64%) 3,291,300 39,752.98 0 0 12,200 13,050 11,350
19/03/2026 12,200 0 (0%) 6,263,400 76,730.67 0 0 12,200 13,050 11,350
18/03/2026 12,200 0 (0%) 5,704,300 68,882.57 0 0 12,200 13,050 11,350
17/03/2026 12,200 -0.15 (-1.21%) 7,210,900 88,214.2 0 0 12,350 13,200 11,500
16/03/2026 12,350 -0.15 (-1.2%) 7,330,600 92,064 0 0 12,500 13,350 11,650
13/03/2026 12,500 0.8 (6.84%) 13,039,500 159,324.3 0 0 11,700 12,500 10,900
12/03/2026 11,700 0.35 (3.08%) 6,858,700 80,173.47 0 0 11,350 12,100 10,600
11/03/2026 11,350 0.35 (3.18%) 3,982,700 45,214.66 0 0 11,000 11,750 10,250
10/03/2026 11,000 0 (0%) 7,206,100 79,526.11 0 0 11,000 11,750 10,250
09/03/2026 11,000 -0.8 (-6.78%) 4,837,100 53,215.66 0 0 11,800 12,600 11,000
06/03/2026 11,800 -0.2 (-1.67%) 3,643,100 43,294.72 0 0 12,000 12,800 11,200
05/03/2026 12,000 0.1 (0.84%) 4,754,200 57,698.6 0 0 11,900 12,700 11,100
04/03/2026 11,900 -0.15 (-1.24%) 8,448,000 99,709.69 0 0 12,050 12,850 11,250
03/03/2026 12,050 0 (0%) 6,004,900 72,566.86 0 0 12,050 12,850 11,250
02/03/2026 12,050 -0.45 (-3.6%) 7,691,600 93,682.07 0 0 12,500 13,350 11,650
27/02/2026 12,500 0 (0%) 5,065,000 62,869.31 0 0 12,500 13,350 11,650
26/02/2026 12,500 -0.1 (-0.79%) 2,414,600 30,149.3 0 0 12,600 13,450 11,750
25/02/2026 12,600 0.1 (0.8%) 4,882,400 61,774.71 0 0 12,500 13,350 11,650
24/02/2026 12,500 -0.05 (-0.4%) 3,043,800 38,089.12 0 0 12,550 13,400 11,700

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