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
26/08/2026 6,600 0 (0%) 0 0 0 0 6,600 0 0
25/08/2026 6,600 -0.1 (-1.49%) 646,319 4,273.46 0 0 6,700 7,700 5,700
24/08/2026 6,700 0.1 (1.52%) 941,077 6,263.64 0 0 6,600 7,500 5,700
21/08/2026 6,700 0.1 (1.52%) 1,489,743 9,817.26 0 0 6,600 7,500 5,700
20/08/2026 6,600 0 (0%) 512,682 3,376.25 0 0 6,600 7,500 5,700
19/08/2026 6,700 0.1 (1.52%) 401,979 2,651.91 0 0 6,600 7,500 5,700
18/08/2026 6,700 0 (0%) 712,569 4,704.46 0 0 6,700 7,700 5,700
17/08/2026 6,700 0.1 (1.52%) 720,135 4,796.81 0 0 6,600 7,500 5,700
14/08/2026 6,700 0.1 (1.52%) 567,418 3,725.92 0 0 6,600 7,500 5,700
13/08/2026 6,700 0.1 (1.52%) 521,193 3,439.33 25,000 187.5 6,600 7,500 5,700
12/08/2026 6,600 0 (0%) 832,107 5,527.74 0 0 6,600 7,500 5,700
11/08/2026 6,700 0.1 (1.52%) 821,236 5,399.43 25,000 142.5 6,600 7,500 5,700
10/08/2026 6,700 0 (0%) 1,179,850 7,816.65 0 0 6,700 7,700 5,700
07/08/2026 6,700 -0.1 (-1.47%) 1,210,375 8,091.49 0 0 6,800 7,800 5,800
06/08/2026 6,700 0.1 (1.52%) 978,437 6,622.46 0 0 6,600 7,500 5,700
05/08/2026 6,700 0 (0%) 2,560,489 16,986.54 0 0 6,700 7,700 5,700
04/08/2026 6,800 -0.1 (-1.45%) 1,227,987 8,249.17 25,020 197.66 6,900 7,900 5,900
03/08/2026 6,900 0 (0%) 3,524,015 24,311.09 0 0 6,900 7,900 5,900
31/07/2026 6,800 0 (0%) 2,029,420 13,920.16 25,000 145 6,800 7,800 5,800
30/07/2026 6,800 0 (0%) 2,361,318 15,962.16 0 0 6,800 7,800 5,800
29/07/2026 6,700 0 (0%) 2,396,269 16,211.1 25,000 192.5 6,700 7,700 5,700
28/07/2026 6,700 0 (0%) 2,364,129 15,802.41 0 0 6,700 7,700 5,700
27/07/2026 6,400 -0.3 (-4.48%) 800,609 5,332.39 25,000 142.5 6,700 7,700 5,700
24/07/2026 6,600 -0.3 (-4.35%) 748,024 5,014.07 0 0 6,900 7,900 5,900
23/07/2026 6,700 0.3 (4.69%) 8,885,820 61,620.71 0 0 6,400 7,300 5,500
22/07/2026 6,400 -0.1 (-1.54%) 1,864,521 12,004.15 0 0 6,500 7,400 5,600
21/07/2026 6,500 -0.2 (-2.99%) 2,665,556 17,223.1 0 0 6,700 7,700 5,700
20/07/2026 6,500 -0.4 (-5.8%) 4,119,392 27,619.16 0 0 6,900 7,900 5,900
17/07/2026 6,900 0 (0%) 1,980,803 13,643.82 300,000 2,100 6,900 7,900 5,900
16/07/2026 6,900 0 (0%) 1,244,166 8,611.25 0 0 6,900 7,900 5,900
15/07/2026 7,000 0.1 (1.45%) 1,462,270 10,026.52 0 0 6,900 7,900 5,900
14/07/2026 7,000 0 (0%) 1,021,830 7,053.94 0 0 7,000 8,000 6,000
13/07/2026 7,000 0 (0%) 2,919,511 20,525.71 0 0 7,000 8,000 6,000
10/07/2026 7,000 0 (0%) 2,701,229 18,984.96 0 0 7,000 8,000 6,000
09/07/2026 7,000 -0.1 (-1.41%) 1,100,028 7,696.48 0 0 7,100 8,100 6,100
08/07/2026 7,100 0 (0%) 1,686,362 11,899.18 0 0 7,100 8,100 6,100
07/07/2026 7,100 0.1 (1.43%) 4,257,788 30,217.85 0 0 7,000 8,000 6,000
06/07/2026 7,100 0.2 (2.9%) 3,159,754 22,046.2 0 0 6,900 7,900 5,900
03/07/2026 7,000 -0.1 (-1.41%) 1,723,811 11,921.58 21 0.17 7,100 8,100 6,100
02/07/2026 7,100 -0.2 (-2.74%) 1,407,513 9,926.71 0 0 7,300 8,300 6,300
01/07/2026 7,200 0.1 (1.41%) 3,598,874 26,164.02 1,500,000 12,150 7,100 8,100 6,100
30/06/2026 7,200 0.3 (4.35%) 3,858,066 27,215.33 0 0 6,900 7,900 5,900
29/06/2026 7,000 0 (0%) 471,792 3,265.52 0 0 7,000 8,000 6,000
26/06/2026 7,000 -0.1 (-1.41%) 513,781 3,570.89 0 0 7,100 8,100 6,100
25/06/2026 7,000 0.1 (1.45%) 4,715,330 33,390.12 0 0 6,900 7,900 5,900
24/06/2026 7,000 0.1 (1.45%) 3,585,732 24,593.22 5,060 39.97 6,900 7,900 5,900
23/06/2026 6,900 0 (0%) 3,800,552 26,225.92 115,000 908.5 6,900 7,900 5,900
22/06/2026 7,000 0 (0%) 746,896 5,159.1 0 0 7,000 8,000 6,000
19/06/2026 7,100 0 (0%) 741,763 5,190.11 50,000 363 7,100 8,100 6,100
18/06/2026 7,000 -0.2 (-2.78%) 517,093 3,662.06 0 0 7,200 8,200 6,200
17/06/2026 7,100 0.1 (1.43%) 2,756,266 19,762.27 50,000 340 7,000 8,000 6,000
16/06/2026 7,100 0.2 (2.9%) 2,499,784 17,443.47 52 0.41 6,900 7,900 5,900
15/06/2026 7,000 0.1 (1.45%) 1,129,988 7,797.26 50,000 355 6,900 7,900 5,900
12/06/2026 7,000 0 (0%) 1,040,753 7,199.23 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 991,560 6,901.28 30,000 180 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 1,100,147 7,692.69 0 0 7,000 8,000 6,000
09/06/2026 7,000 0.1 (1.45%) 3,261,476 22,678.07 0 0 6,900 7,900 5,900
08/06/2026 6,900 -0.2 (-2.82%) 1,727,032 11,939.61 0 0 7,100 8,100 6,100
05/06/2026 7,000 -0.1 (-1.41%) 2,180,969 15,443.08 500,000 3,250 7,100 8,100 6,100
04/06/2026 7,100 0.1 (1.43%) 3,291,942 23,334.86 177,000 1,416 7,000 8,000 6,000
03/06/2026 7,100 0.1 (1.43%) 4,646,721 32,342.25 0 0 7,000 8,000 6,000
02/06/2026 7,000 0 (0%) 3,689,639 25,776.84 0 0 7,000 8,000 6,000
01/06/2026 7,000 -0.1 (-1.41%) 3,559,059 25,022.12 35,000 213.5 7,100 8,100 6,100
29/05/2026 7,000 -0.3 (-4.11%) 2,954,802 20,919.34 0 0 7,300 8,300 6,300
28/05/2026 7,200 0 (0%) 3,672,462 26,650.22 0 0 7,200 8,200 6,200
27/05/2026 7,300 0.2 (2.82%) 3,209,105 23,100.73 0 0 7,100 8,100 6,100
26/05/2026 7,100 0.1 (1.43%) 2,798,811 19,861.28 0 0 7,000 8,000 6,000
25/05/2026 7,000 -0.2 (-2.78%) 2,106,726 14,777.47 5,000 41 7,200 8,200 6,200
22/05/2026 7,200 0 (0%) 4,679,150 33,579.98 0 0 7,200 8,200 6,200
21/05/2026 7,200 0 (0%) 2,065,138 14,824.16 0 0 7,200 8,200 6,200
20/05/2026 7,300 -0.2 (-2.67%) 4,295,400 30,983.92 0 0 7,500 8,600 6,400
19/05/2026 7,400 -0.7 (-8.64%) 5,415,815 40,535.6 10,000 85 8,100 9,300 6,900
18/05/2026 7,600 -0.1 (-1.3%) 16,639,368 135,482.42 0 0 7,700 8,800 6,600
15/05/2026 7,600 0 (0%) 8,194,425 62,927.65 0 0 7,600 8,700 6,500
14/05/2026 7,500 -0.1 (-1.32%) 7,845,547 59,595.68 3,283,800 28,569.06 7,600 8,700 6,500
13/05/2026 7,600 0.1 (1.33%) 5,698,914 43,312.03 10,000 85 7,500 8,600 6,400
12/05/2026 7,600 0.2 (2.7%) 3,723,044 27,867.35 0 0 7,400 8,500 6,300
11/05/2026 7,400 0.1 (1.37%) 5,057,931 37,298.35 13,000 81.9 7,300 8,300 6,300
08/05/2026 7,300 -0.3 (-3.95%) 4,275,346 31,309.53 0 0 7,600 8,700 6,500
07/05/2026 7,400 -0.1 (-1.33%) 5,629,723 42,639.35 0 0 7,500 8,600 6,400
06/05/2026 7,700 0.9 (13.24%) 15,233,189 114,438.65 28,000 166 6,800 7,800 5,800
05/05/2026 7,000 0 (0%) 6,431,254 43,925.2 10,000 80 7,000 8,000 6,000
04/05/2026 7,000 -0.2 (-2.78%) 5,306,109 37,272.83 25,000 200 7,200 8,200 6,200
29/04/2026 7,200 0.1 (1.41%) 8,239,106 59,044.55 25,000 200 7,100 8,100 6,100
28/04/2026 7,200 0.3 (4.35%) 9,138,135 64,877.38 20,000 156 6,900 7,900 5,900
24/04/2026 7,100 0.4 (5.97%) 11,626,585 80,501.64 0 0 6,700 7,700 5,700
23/04/2026 6,900 0.4 (6.15%) 9,346,504 62,310.48 30,000 168 6,500 7,400 5,600
22/04/2026 6,600 0.1 (1.54%) 2,337,909 15,202.92 0 0 6,500 7,400 5,600
21/04/2026 6,600 0.1 (1.54%) 4,496,684 29,293.23 0 0 6,500 7,400 5,600
20/04/2026 6,600 0.3 (4.76%) 6,393,590 41,385.89 0 0 6,300 7,200 5,400
17/04/2026 6,400 0.1 (1.59%) 1,307,918 8,241. 0 0 6,300 7,200 5,400
16/04/2026 6,400 0.1 (1.59%) 1,133,886 7,142.03 0 0 6,300 7,200 5,400
15/04/2026 6,300 0.1 (1.61%) 1,801,755 11,330.11 3,500,000 24,500 6,200 7,100 5,300
14/04/2026 6,300 0.1 (1.61%) 1,785,932 11,081.81 29,500,000 206,500 6,200 7,100 5,300
13/04/2026 6,300 0 (0%) 1,307,458 8,168.9 3,500,000 22,050 6,300 7,200 5,400
10/04/2026 6,300 -0.1 (-1.56%) 841,602 5,272. 17,000,000 108,840 6,400 7,300 5,500
09/04/2026 6,400 0.1 (1.59%) 2,858,736 18,311.43 3,500,000 22,750 6,300 7,200 5,400
08/04/2026 6,400 0.3 (4.92%) 5,468,761 34,348.9 17,880,000 116,220 6,100 7,000 5,200
07/04/2026 6,100 0 (0%) 1,480,804 9,033.16 17,218,983 105,035.8 6,100 7,000 5,200
06/04/2026 6,000 -0.1 (-1.64%) 785,090 4,758.56 9,100,000 54,600 6,100 7,000 5,200
03/04/2026 6,100 0 (0%) 1,573,415 9,604.37 5,900,000 35,400 6,100 7,000 5,200
02/04/2026 6,200 0.2 (3.33%) 3,337,265 20,332.18 0 0 6,000 6,900 5,100
01/04/2026 6,100 0 (0%) 1,446,152 8,717.39 0 0 6,100 7,000 5,200
31/03/2026 6,100 0 (0%) 441,661 2,674.06 0 0 6,100 7,000 5,200
30/03/2026 6,100 0.1 (1.67%) 1,229,508 7,441.02 11,200,000 67,690 6,000 6,900 5,100
27/03/2026 6,100 0.1 (1.67%) 630,968 3,787.1 4,600,000 27,600 6,000 6,900 5,100
26/03/2026 6,100 0.1 (1.67%) 967,416 5,836.75 7,100,000 42,600 6,000 6,900 5,100
25/03/2026 6,100 0 (0%) 876,946 5,282.99 0 0 6,100 7,000 5,200
24/03/2026 6,100 0.2 (3.39%) 1,687,905 10,258.23 200,000 1,300 5,900 6,700 5,100
23/03/2026 6,000 0 (0%) 3,017,593 17,862.8 0 0 6,000 6,900 5,100
20/03/2026 6,000 0.1 (1.69%) 1,783,417 10,630. 0 0 5,900 6,700 5,100
19/03/2026 6,000 0 (0%) 2,371,444 14,097.92 0 0 6,000 6,900 5,100
18/03/2026 6,000 0 (0%) 1,362,927 8,162.07 0 0 6,000 6,900 5,100
17/03/2026 6,000 0 (0%) 2,367,521 14,315.63 0 0 6,000 6,900 5,100
16/03/2026 6,000 0.1 (1.69%) 3,575,940 21,438.46 600,000 3,540 5,900 6,700 5,100
13/03/2026 5,800 -0.1 (-1.69%) 1,259,170 7,407.8 0 0 5,900 6,700 5,100
12/03/2026 5,900 0 (0%) 1,673,068 9,870.5 0 0 5,900 6,700 5,100
11/03/2026 6,000 0.2 (3.45%) 1,208,517 7,126.53 0 0 5,800 6,600 5,000
10/03/2026 5,800 0.3 (5.45%) 2,842,710 16,525.65 9,600,000 57,600 5,500 6,300 4,700
09/03/2026 5,400 -0.8 (-12.9%) 7,840,041 43,378.68 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.2 (-3.13%) 4,291,100 26,576.15 16,700,000 117,610 6,400 7,300 5,500
05/03/2026 6,300 0.1 (1.61%) 5,082,209 32,403.53 0 0 6,200 7,100 5,300
04/03/2026 6,300 0 (0%) 3,320,248 20,657.08 24,800,000 176,080 6,300 7,200 5,400
03/03/2026 6,400 0.1 (1.59%) 3,538,862 22,143.94 106,983 770.28 6,300 7,200 5,400
02/03/2026 6,200 -0.3 (-4.62%) 8,032,091 50,593.55 0 0 6,500 7,400 5,600
27/02/2026 6,400 -0.4 (-5.88%) 4,465,036 29,029.85 32,000,000 243,200 6,800 7,800 5,800
26/02/2026 6,700 0 (0%) 6,783,575 46,275.82 0 0 6,700 7,700 5,700

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