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
31/07/2026 21,550 -0.25 (-1.15%) 12,021,400 260,324.98 0 0 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
12/05/2026 26,900 -0.1 (-0.37%) 19,170,900 516,322.11 2,954,400 80,049.38 27,000 28,850 25,150
11/05/2026 27,000 -0.35 (-1.28%) 23,658,100 643,675.77 6,715,000 181,691.93 27,350 29,250 25,450
08/05/2026 27,850 0.1 (0.36%) 20,678,200 574,246.9 100,000 2,770 27,750 29,650 25,850
07/05/2026 27,750 0.15 (0.54%) 20,348,100 564,588.1 7,006,200 192,454.65 27,600 29,500 25,700
06/05/2026 27,600 0.3 (1.1%) 27,672,000 762,403.63 200,000 5,600 27,300 29,200 25,400
05/05/2026 27,300 -0.3 (-1.09%) 30,692,800 839,440.73 6,547,100 180,720.98 27,600 29,500 25,700
04/05/2026 27,600 -0.15 (-0.54%) 32,374,300 893,878.19 235,480 6,708.92 27,750 29,650 25,850
29/04/2026 27,750 0 (0%) 17,239,200 478,395.21 0 0 27,750 29,650 25,850
28/04/2026 27,750 -0.15 (-0.54%) 14,071,500 391,440.88 50,000 1,480 27,900 29,850 25,950
24/04/2026 27,900 0.1 (0.36%) 23,402,000 648,934.59 532,000 14,674.9 27,800 29,700 25,900
23/04/2026 27,800 -0.4 (-1.42%) 41,133,900 1,148,751.76 0 0 28,200 30,150 26,250
22/04/2026 28,200 -0.35 (-1.23%) 27,745,600 784,432.76 42,000 1,197 28,550 30,500 26,600
21/04/2026 28,550 0.1 (0.35%) 99,647,300 2,893,209.34 418,000 11,742 28,450 30,400 26,500
20/04/2026 28,450 0.45 (1.61%) 26,441,700 747,082.28 162,000 4,557 28,000 29,950 26,050
17/04/2026 28,000 0.05 (0.18%) 21,399,500 600,429.52 0 0 27,950 29,900 26,000
16/04/2026 27,950 -0.1 (-0.36%) 27,972,100 781,922.95 0 0 28,050 30,000 26,100
15/04/2026 28,050 -0.5 (-1.75%) 29,753,200 841,056.79 350,000 9,800 28,550 30,500 26,600
14/04/2026 28,550 0.75 (2.7%) 61,934,200 1,759,884.14 367,400 10,439.67 27,800 29,700 25,900
13/04/2026 27,800 -0.2 (-0.71%) 23,005,200 642,836.34 800,000 22,400 28,000 29,950 26,050
10/04/2026 28,000 -0.25 (-0.88%) 35,473,400 1,004,137.57 515,000 15,323.5 28,250 30,200 26,300
09/04/2026 28,250 0.25 (0.89%) 51,607,600 1,453,200.79 438,500 11,917.66 28,000 29,950 26,050
08/04/2026 28,000 1.2 (4.48%) 67,646,600 1,879,459.31 20,154,000 544,960.23 26,800 28,650 24,950
07/04/2026 26,800 -0.05 (-0.19%) 13,164,600 353,837.41 1,538,500 40,609.48 26,850 28,700 25,000
06/04/2026 26,850 0.2 (0.75%) 19,748,100 529,373.79 19,950,000 539,355 26,650 28,500 24,800
03/04/2026 26,650 -0.7 (-2.56%) 31,383,300 845,188.32 1,428,500 37,584.48 27,350 29,250 25,450
02/04/2026 27,350 0.2 (0.74%) 50,005,700 1,360,918.81 0 0 27,150 29,050 25,250
01/04/2026 27,150 0.25 (0.93%) 31,503,700 859,231.9 5,820,000 151,253.5 26,900 28,750 25,050
31/03/2026 26,900 0 (0%) 23,553,000 635,709.81 2,139,621 55,665.8 26,900 28,750 25,050
30/03/2026 26,900 0.4 (1.51%) 41,276,100 1,099,615.06 5,710,000 148,554.5 26,500 28,350 24,650
27/03/2026 26,500 0.6 (2.32%) 26,863,700 706,533.66 0 0 25,900 27,700 24,100
26/03/2026 25,900 -0.45 (-1.71%) 18,424,200 479,784.5 540,000 14,229 26,350 28,150 24,550
25/03/2026 26,350 0.4 (1.54%) 22,967,100 602,803.01 0 0 25,950 27,750 24,150
24/03/2026 25,950 0.45 (1.76%) 27,778,800 723,099.88 685,000 18,565 25,500 27,250 23,750
23/03/2026 25,500 -0.4 (-1.54%) 44,362,900 1,138,317.77 0 0 25,900 27,700 24,100
20/03/2026 25,900 -0.8 (-3.%) 60,885,800 1,591,332.23 2,809,000 77,759.01 26,700 28,550 24,850
19/03/2026 26,700 -0.1 (-0.37%) 36,837,300 978,848.94 550,000 15,757.5 26,800 28,650 24,950
18/03/2026 26,800 -0.1 (-0.37%) 23,058,500 619,674.84 50,000 1,280 26,900 28,750 25,050
17/03/2026 26,900 0.15 (0.56%) 24,176,300 654,853.91 240,000 6,420 26,750 28,600 24,900
16/03/2026 26,750 0.1 (0.38%) 19,880,400 530,659.56 157,000 4,096.01 26,650 28,500 24,800
13/03/2026 26,650 -0.15 (-0.56%) 28,666,500 769,273.05 600,000 16,358.15 26,800 28,650 24,950
12/03/2026 26,800 -0.6 (-2.19%) 44,045,900 1,185,172.09 70,000 1,785.7 27,400 29,300 25,500
11/03/2026 27,400 0.3 (1.11%) 49,913,200 1,361,262.05 100,000 2,563 27,100 28,950 25,250
10/03/2026 27,100 1.75 (6.9%) 91,236,600 2,452,322.71 1,475,000 39,972.5 25,350 27,100 23,600
09/03/2026 25,350 -1.9 (-6.97%) 120,981,900 3,075,221.12 1,500,000 42,000 27,250 29,150 25,350
06/03/2026 27,250 0 (0%) 44,351,700 1,202,759.32 104,800 2,846.47 27,250 29,150 25,350
05/03/2026 27,250 -0.45 (-1.62%) 47,998,900 1,321,386.95 0 0 27,700 29,600 25,800
04/03/2026 27,700 0 (0%) 68,275,500 1,867,263.49 0 0 27,700 29,600 25,800
03/03/2026 27,700 -0.8 (-2.81%) 69,294,100 1,947,757.47 250,000 6,692.5 28,500 30,450 26,550
02/03/2026 28,500 -0.3 (-1.04%) 86,907,000 2,480,440.77 0 0 28,800 30,800 26,800
27/02/2026 28,800 -0.6 (-2.04%) 47,306,500 1,372,206.38 2,750,000 80,790.8 29,400 31,450 27,350
26/02/2026 29,400 0.1 (0.34%) 54,496,800 1,585,111.98 1,000,000 28,099.5 29,300 31,350 27,250
25/02/2026 29,300 1 (3.53%) 136,409,200 3,988,013.12 150,000 4,248.7 28,300 30,250 26,350
24/02/2026 28,300 0.8 (2.91%) 99,498,300 2,791,795.11 526,000 13,714.74 27,500 29,400 25,600
23/02/2026 27,500 0.65 (2.42%) 36,086,500 986,532.85 330,000 9,026.4 26,850 28,700 25,000
13/02/2026 26,850 -0.05 (-0.19%) 24,069,800 648,094.73 0 0 26,900 28,750 25,050
12/02/2026 26,900 0.05 (0.19%) 13,137,000 353,699.9 1,550,000 41,818 26,850 28,700 25,000
11/02/2026 26,850 0.3 (1.13%) 26,495,200 712,073.39 5,700,000 153,136 26,550 28,400 24,700
10/02/2026 26,550 -0.2 (-0.75%) 32,543,400 867,378.07 342,000 9,097 26,750 28,600 24,900
09/02/2026 26,750 -0.05 (-0.19%) 24,310,400 653,197 6,825,000 182,851 26,800 28,650 24,950
06/02/2026 26,800 -0.75 (-2.72%) 67,073,000 1,842,386.84 3,014,000 84,372 27,550 29,450 25,650
05/02/2026 27,550 -0.75 (-2.65%) 32,887,100 913,946.8 80,000 2,120 28,300 30,250 26,350
04/02/2026 28,300 1.55 (5.79%) 145,418,100 4,064,920.56 470,000 12,149.5 26,750 28,600 24,900
03/02/2026 26,750 0.2 (0.75%) 32,029,900 860,695.73 519,600 13,820.68 26,550 28,400 24,700
02/02/2026 26,550 -0.25 (-0.93%) 44,024,300 1,165,872.34 185,000 4,884.3 26,800 28,650 24,950

Dữ liệu lịch sử - BSC

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