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
13/11/2026 21,050 0 (0%) 9,460,100 199,598.6 21,500 483.75 21,050 22,500 19,600
12/11/2026 21,050 -0.3 (-1.41%) 14,696,900 311,097.44 323,000 6,544.5 21,350 22,800 19,900
11/11/2026 21,350 0.1 (0.47%) 10,152,300 215,865.52 20,000 452 21,250 22,700 19,800
10/11/2026 21,250 0.35 (1.67%) 17,283,100 368,221.71 323,000 7,157 20,900 22,350 19,450
09/11/2026 20,900 -0.3 (-1.42%) 22,854,600 479,617.11 617,000 12,957 21,200 22,650 19,750
06/11/2026 21,200 -0.3 (-1.4%) 22,105,200 468,685.32 470,000 9,691.4 21,500 23,000 20,000
05/11/2026 21,500 -0.2 (-0.92%) 18,613,700 402,116.22 38,600 895.52 21,700 23,200 20,200
04/11/2026 21,700 0.45 (2.12%) 38,465,700 826,904.34 375,000 8,127.5 21,250 22,700 19,800
03/11/2026 21,250 0.85 (4.17%) 32,472,700 683,724.64 160,000 3,056 20,400 21,800 19,000
02/11/2026 20,400 -0.6 (-2.86%) 25,465,100 525,779.44 2,900,000 60,944 21,000 22,450 19,550
30/10/2026 21,000 -0.2 (-0.94%) 24,773,000 526,501.6 4,311,000 95,815.5 21,200 22,650 19,750
29/10/2026 21,200 0.45 (2.17%) 36,410,800 774,180.81 2,385,000 52,395 20,750 22,200 19,300
28/10/2026 20,750 -0.25 (-1.19%) 13,204,500 276,088.33 1,771,000 38,423.75 21,000 22,450 19,550
27/10/2026 21,000 0.1 (0.48%) 9,524,500 200,433.19 990,000 20,935.25 20,900 22,350 19,450
26/10/2026 20,900 -0.05 (-0.24%) 10,478,100 219,699.12 110,000 2,387 20,950 22,400 19,500
23/10/2026 20,950 -0.3 (-1.41%) 12,949,000 272,451.1 2,923,700 61,124 21,250 22,700 19,800
22/10/2026 21,250 0.1 (0.47%) 14,551,200 309,442.16 0 0 21,150 22,600 19,700
21/10/2026 21,150 0.05 (0.24%) 26,155,300 555,383.5 198,000 4,360.4 21,100 22,550 19,650
20/10/2026 21,100 0.55 (2.68%) 25,476,200 533,634.64 1,423,700 29,897.7 20,550 21,950 19,150
19/10/2026 20,550 -0.35 (-1.67%) 13,224,600 274,866.83 2,465,700 52,563.15 20,900 22,350 19,450
16/10/2026 20,900 0.15 (0.72%) 10,189,400 211,942.09 0 0 20,750 22,200 19,300
15/10/2026 20,750 -0.05 (-0.24%) 21,160,300 440,769.46 250,000 4,837.5 20,800 22,250 19,350
14/10/2026 20,800 0.35 (1.71%) 19,326,400 399,269.22 5,010,000 100,450.5 20,450 21,850 19,050
13/10/2026 20,450 -0.25 (-1.21%) 11,561,600 237,151.44 320,000 6,974 20,700 22,100 19,300
12/10/2026 20,700 0.6 (2.99%) 31,127,600 638,626.98 5,160,000 103,534.95 20,100 21,500 18,700
09/10/2026 20,100 -0.05 (-0.25%) 15,779,800 316,828.93 540,000 10,609 20,150 21,550 18,750
08/10/2026 20,150 -0.2 (-0.98%) 12,877,800 261,474.21 0 0 20,350 21,750 18,950
07/10/2026 20,350 -0.15 (-0.73%) 13,395,100 272,992.63 3,780,000 82,281 20,500 21,900 19,100
06/10/2026 20,500 0 (0%) 17,171,100 348,526.69 0 0 20,500 21,900 19,100
05/10/2026 20,500 0.45 (2.24%) 31,964,600 658,542.43 818,000 16,449.05 20,050 21,450 18,650
02/10/2026 20,050 0 (0%) 35,378,700 703,918.43 2,200,000 45,605 20,050 21,450 18,650
01/10/2026 20,050 -0.1 (-0.5%) 11,097,100 223,465.92 850,000 17,535 20,150 21,550 18,750
30/09/2026 20,150 -0.15 (-0.74%) 13,350,300 271,150.13 11,950,000 254,267.5 20,300 21,700 18,900
29/09/2026 20,300 0.1 (0.5%) 18,773,900 379,942.27 1,250,000 25,461.4 20,200 21,600 18,800
28/09/2026 20,200 -0.45 (-2.18%) 24,184,800 492,561.1 9,350,000 200,557.5 20,650 22,050 19,250
25/09/2026 20,650 -0.15 (-0.72%) 14,623,900 303,394.15 13,387,500 288,498.94 20,800 22,250 19,350
24/09/2026 20,800 -0.25 (-1.19%) 15,528,500 324,262.06 0 0 21,050 22,500 19,600
23/09/2026 21,050 -0.1 (-0.47%) 10,766,000 227,494.94 13,128,000 283,070.61 21,150 22,600 19,700
22/09/2026 21,150 0.05 (0.24%) 8,104,500 171,449.5 1,420,000 31,240 21,100 22,550 19,650
21/09/2026 21,100 -0.45 (-2.09%) 15,824,000 335,759.11 3,977,000 90,475.85 21,550 23,050 20,050
18/09/2026 21,550 0.35 (1.65%) 31,124,900 669,011.26 4,849,000 104,590.95 21,200 22,650 19,750
17/09/2026 21,200 0.25 (1.19%) 17,574,100 373,180.4 3,819,000 84,294.2 20,950 22,400 19,500
16/09/2026 20,950 -0.25 (-1.18%) 12,277,500 258,430.51 34,600 728.3 21,200 22,650 19,750
15/09/2026 21,200 0.3 (1.44%) 11,937,200 251,826.29 1,420,000 31,240 20,900 22,350 19,450
14/09/2026 20,900 -0.4 (-1.88%) 24,046,000 506,831.83 880,000 19,360 21,300 22,750 19,850
11/09/2026 21,300 -0.55 (-2.52%) 22,031,700 474,261.87 1,420,000 33,157 21,850 23,350 20,350
10/09/2026 21,850 -0.2 (-0.91%) 13,391,400 293,810.42 0 0 22,050 23,550 20,550
09/09/2026 22,050 0.2 (0.92%) 22,432,800 494,431.11 1,760,000 38,276 21,850 23,350 20,350
08/09/2026 21,850 0.3 (1.39%) 13,387,600 291,526.16 0 0 21,550 23,050 20,050
07/09/2026 21,550 -0.15 (-0.69%) 19,957,800 435,464.12 1,279,200 28,500.55 21,700 23,200 20,200
04/09/2026 21,700 0.1 (0.46%) 13,920,900 302,072.77 0 0 21,600 23,100 20,100
03/09/2026 21,600 -0.5 (-2.26%) 26,985,600 586,255.15 250,000 5,150 22,100 23,600 20,600
28/08/2026 22,100 -0.1 (-0.45%) 17,126,700 380,204.25 119,000 2,826.25 22,200 23,750 20,650
27/08/2026 22,200 0.15 (0.68%) 19,201,900 426,680.42 776,400 16,911.58 22,050 23,550 20,550
26/08/2026 22,050 0.25 (1.15%) 19,394,800 425,726.48 0 0 21,800 23,300 20,300
25/08/2026 21,800 -0.45 (-2.02%) 25,844,100 568,777.71 0 0 22,250 23,800 20,700
24/08/2026 22,250 0.55 (2.53%) 28,790,200 636,126.83 1,320,000 30,624 21,700 23,200 20,200
21/08/2026 21,700 0.55 (2.6%) 25,138,400 539,379.78 0 0 21,150 22,600 19,700
20/08/2026 21,150 -0.05 (-0.24%) 15,156,400 321,998.09 200,000 4,400 21,200 22,650 19,750
19/08/2026 21,200 0.2 (0.95%) 15,312,500 322,004.85 1,512,822 31,750.67 21,000 22,450 19,550
18/08/2026 21,000 -0.2 (-0.94%) 16,367,500 346,713.7 400,000 8,820 21,200 22,650 19,750
17/08/2026 21,200 -0.05 (-0.24%) 18,455,500 391,222.18 0 0 21,250 22,700 19,800
14/08/2026 21,250 -0.45 (-2.07%) 27,443,600 589,007.34 225,000 5,179 21,700 23,200 20,200
13/08/2026 21,700 -0.4 (-1.81%) 25,702,700 563,756.92 1,152,400 25,664.8 22,100 23,600 20,600
12/08/2026 22,100 0.05 (0.23%) 15,925,100 353,623.43 228,800 5,275.49 22,050 23,550 20,550
11/08/2026 22,050 -0.05 (-0.23%) 13,694,600 303,142.82 1,962,400 44,932.8 22,100 23,600 20,600
10/08/2026 22,100 0.1 (0.45%) 16,732,700 369,887.4 1,320,000 30,415 22,000 23,500 20,500
07/08/2026 22,000 0.15 (0.69%) 13,018,100 287,111.73 200,000 4,070 21,850 23,350 20,350
06/08/2026 21,850 -0.15 (-0.68%) 14,369,400 315,906.84 1,220,000 28,365 22,000 23,500 20,500
05/08/2026 22,000 -0.15 (-0.68%) 27,963,700 620,541.09 200,000 4,740 22,150 23,700 20,600
04/08/2026 22,150 -0.4 (-1.77%) 22,694,000 505,240.07 2,637,400 59,297.4 22,550 24,100 21,000
03/08/2026 22,550 0.85 (3.92%) 44,448,000 991,165.79 700,000 14,584 21,700 23,200 20,200
31/07/2026 21,700 -0.1 (-0.46%) 24,111,500 520,879.9 539,000 12,498.7 21,800 23,300 20,300
30/07/2026 21,800 0.15 (0.69%) 29,968,000 652,587.29 1,416,200 29,656.63 21,650 23,150 20,150
29/07/2026 21,650 0.65 (3.1%) 36,250,000 773,260.93 1,150,000 25,710 21,000 22,450 19,550
28/07/2026 21,000 0.65 (3.19%) 29,151,700 603,109.25 1,126,000 23,609.08 20,350 21,750 18,950
27/07/2026 20,350 -0.45 (-2.16%) 18,166,800 375,416.22 0 0 20,800 22,250 19,350
24/07/2026 20,800 0 (0%) 17,632,000 366,810.8 3,296,630 72,989.78 20,800 22,250 19,350
23/07/2026 20,800 0.1 (0.48%) 36,967,600 763,617.89 90,000 1,863 20,700 22,100 19,300
22/07/2026 20,700 -0.1 (-0.48%) 43,471,900 900,618.8 0 0 20,800 22,250 19,350
21/07/2026 20,800 0.2 (0.97%) 27,198,700 567,232.35 358,000 7,876 20,600 22,000 19,200
20/07/2026 20,600 -1.25 (-5.72%) 53,245,200 1,117,394.61 561,300 12,334.92 21,850 23,350 20,350
17/07/2026 21,850 -0.35 (-1.58%) 17,006,300 374,629 513,000 11,492.75 22,200 23,750 20,650
16/07/2026 22,200 -0.2 (-0.89%) 22,880,600 506,024.94 729,000 16,215.86 22,400 23,950 20,850
15/07/2026 22,400 -0.1 (-0.44%) 21,464,500 478,849.36 430,000 9,984.38 22,500 24,050 20,950
14/07/2026 22,500 0.1 (0.45%) 22,481,900 500,298.33 782,000 17,225.4 22,400 23,950 20,850
13/07/2026 22,400 -0.55 (-2.4%) 32,309,000 730,005.56 30,000 736.5 22,950 24,550 21,350
10/07/2026 22,950 -0.25 (-1.08%) 11,906,800 274,691.53 1,487,192 34,632.14 23,200 24,800 21,600
09/07/2026 23,200 0 (0%) 11,643,400 269,887.24 0 0 23,200 24,800 21,600
08/07/2026 23,200 0.1 (0.43%) 12,499,500 290,026.77 644,000 14,814.4 23,100 24,700 21,500
07/07/2026 23,100 0 (0%) 13,839,600 319,462.66 0 0 23,100 24,700 21,500
06/07/2026 23,100 -0.15 (-0.65%) 21,299,300 495,927.61 1,500,000 35,250 23,250 24,850 21,650
03/07/2026 23,250 -0.15 (-0.64%) 15,935,100 371,670.45 100,000 2,340 23,400 25,000 21,800
02/07/2026 23,400 -0.05 (-0.21%) 13,367,500 313,617.46 1,642,000 38,359.9 23,450 25,050 21,850
01/07/2026 23,450 0.15 (0.64%) 14,937,400 350,570.71 1,750,000 40,835 23,300 24,900 21,700
30/06/2026 23,300 -0.35 (-1.48%) 30,593,200 717,054 50,000 1,265 23,650 25,300 22,000
29/06/2026 23,650 0.15 (0.64%) 14,158,200 333,689.55 1,750,000 40,885 23,500 25,100 21,900
26/06/2026 23,500 0.1 (0.43%) 15,468,600 362,222.89 1,500,000 34,950 23,400 25,000 21,800
25/06/2026 23,400 -0.1 (-0.43%) 7,659,100 179,795.54 1,700,000 40,150 23,500 25,100 21,900
24/06/2026 23,500 0.2 (0.86%) 12,927,300 302,812.08 2,680,000 58,978 23,300 24,900 21,700
23/06/2026 23,300 -0.3 (-1.27%) 29,071,800 681,939.84 360,500 8,652 23,600 25,250 21,950
22/06/2026 23,600 0 (0%) 10,684,400 253,084.23 430,000 10,191 23,600 25,250 21,950
19/06/2026 23,600 -0.05 (-0.21%) 20,055,700 475,792.37 834,500 21,018.63 23,650 25,300 22,000
18/06/2026 23,650 -0.35 (-1.46%) 18,040,500 430,934.45 700,000 17,300 24,000 25,650 22,350
17/06/2026 24,000 -0.2 (-0.83%) 19,039,000 459,864.08 3,590,000 91,696.5 24,200 25,850 22,550
16/06/2026 24,200 -0.15 (-0.62%) 14,145,800 342,797.69 55,440 1,255.72 24,350 26,050 22,650
15/06/2026 24,350 1.15 (4.96%) 30,695,200 736,115.82 6,250,000 137,808.9 23,200 24,800 21,600
12/06/2026 23,200 -0.1 (-0.43%) 13,271,400 310,009.95 1,856,000 44,011.76 23,300 24,900 21,700
11/06/2026 23,300 -0.3 (-1.27%) 10,177,700 238,246.78 1,965,000 46,432.3 23,600 25,250 21,950
10/06/2026 23,600 0.05 (0.21%) 7,505,500 177,192.19 2,058,000 49,340.04 23,550 25,150 21,950
09/06/2026 23,550 0.25 (1.07%) 12,441,700 291,702.31 4,175,000 103,211.3 23,300 24,900 21,700
08/06/2026 23,300 -0.45 (-1.89%) 22,769,900 535,426.63 2,253,000 54,511.4 23,750 25,400 22,100
05/06/2026 23,750 -0.2 (-0.84%) 13,891,200 331,224.19 580,000 14,020.36 23,950 25,600 22,300
04/06/2026 23,950 -0.2 (-0.83%) 10,065,300 241,494.52 1,716,000 41,441.4 24,150 25,800 22,500
03/06/2026 24,150 0.45 (1.9%) 20,573,500 491,246.18 260,000 6,222.8 23,700 25,350 22,050
02/06/2026 23,700 -0.35 (-1.46%) 25,529,600 608,131.16 240,000 5,508 24,050 25,700 22,400
01/06/2026 24,050 0.05 (0.21%) 9,668,300 232,650.59 790,000 17,953.5 24,000 25,650 22,350
29/05/2026 24,000 0 (0%) 16,365,900 393,523.39 559,400 13,558.61 24,000 25,650 22,350
28/05/2026 24,000 -0.15 (-0.62%) 15,668,300 377,425.43 650,000 16,383.75 24,150 25,800 22,500
27/05/2026 24,150 -0.1 (-0.41%) 23,114,500 561,423.36 725,100 18,251.59 24,250 25,900 22,600
26/05/2026 24,250 0.15 (0.62%) 20,723,700 500,090.1 35,200 790.24 24,100 25,750 22,450
25/05/2026 24,100 0.15 (0.63%) 26,989,100 653,560.68 200,000 5,000 23,950 25,600 22,300
22/05/2026 26,350 -0.2 (-0.75%) 25,794,000 681,905.37 0 0 26,550 28,400 24,700
21/05/2026 26,550 0.35 (1.34%) 30,562,500 811,150.15 2,805,000 78,032 26,200 28,000 24,400
20/05/2026 26,200 -0.05 (-0.19%) 40,983,800 1,069,164.57 60,000 1,680 26,250 28,050 24,450
19/05/2026 26,250 -0.2 (-0.76%) 25,111,900 663,722.68 350,100 9,266.42 26,450 28,300 24,600
18/05/2026 26,450 -0.1 (-0.38%) 27,485,500 726,770.45 1,400,000 39,137.5 26,550 28,400 24,700
15/05/2026 26,550 -0.5 (-1.85%) 75,838,200 2,020,381.87 72,392 1,910.68 27,050 28,900 25,200
14/05/2026 27,050 -0.05 (-0.18%) 14,047,100 381,939.96 3,691,200 103,227.62 27,100 28,950 25,250
13/05/2026 27,100 0.2 (0.74%) 21,544,700 581,785.8 1,000,000 27,068 26,900 28,750 25,050

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh