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
03/08/2026 12,450 0.25 (2.05%) 204,400 2,525.24 0 0 12,200 13,050 11,350
31/07/2026 12,200 -0.1 (-0.81%) 85,500 1,044.02 0 0 12,300 13,150 11,450
30/07/2026 12,300 0.35 (2.93%) 216,100 2,629.06 0 0 11,950 12,750 11,150
29/07/2026 11,950 0.05 (0.42%) 41,600 496.15 0 0 11,900 12,700 11,100
28/07/2026 11,900 0.25 (2.15%) 181,600 2,135.1 3,270,000 39,323.5 11,650 12,450 10,850
27/07/2026 11,650 -0.55 (-4.51%) 94,900 1,132.35 0 0 12,200 13,050 11,350
24/07/2026 12,200 -0.1 (-0.81%) 49,400 601.76 3,270,000 39,403.5 12,300 13,150 11,450
23/07/2026 12,300 0.1 (0.82%) 164,900 1,998.45 0 0 12,200 13,050 11,350
22/07/2026 12,200 0 (0%) 102,900 1,246.75 0 0 12,200 13,050 11,350
21/07/2026 12,200 0.15 (1.24%) 159,200 1,929.35 0 0 12,050 12,850 11,250
20/07/2026 12,050 -0.45 (-3.6%) 250,000 3,028.14 938,700 11,733.75 12,500 13,350 11,650
17/07/2026 12,500 -0.25 (-1.96%) 106,100 1,334.68 0 0 12,750 13,600 11,900
16/07/2026 12,750 0.05 (0.39%) 149,300 1,887.13 0 0 12,700 13,550 11,850
15/07/2026 12,700 0 (0%) 148,500 1,892.03 0 0 12,700 13,550 11,850
14/07/2026 12,700 0.05 (0.4%) 206,200 2,599.95 0 0 12,650 13,500 11,800
13/07/2026 12,650 -0.45 (-3.44%) 479,900 6,111.26 0 0 13,100 14,000 12,200
10/07/2026 13,100 -0.2 (-1.5%) 59,600 785.57 0 0 13,300 14,200 12,400
09/07/2026 13,300 0.3 (2.31%) 219,700 2,901.97 0 0 13,000 13,900 12,100
08/07/2026 13,000 -0.25 (-1.89%) 160,000 2,099.01 0 0 13,250 14,150 12,350
07/07/2026 13,250 0.05 (0.38%) 198,500 2,601.76 0 0 13,200 14,100 12,300
06/07/2026 13,200 -0.15 (-1.12%) 244,100 3,225.01 0 0 13,350 14,250 12,450
03/07/2026 13,350 -0.1 (-0.74%) 86,600 1,162.13 0 0 13,450 14,350 12,550
02/07/2026 13,450 -0.15 (-1.1%) 100,400 1,356.74 0 0 13,600 14,550 12,650
01/07/2026 13,600 0.25 (1.87%) 82,500 1,117.63 0 0 13,350 14,250 12,450
30/06/2026 13,350 -0.2 (-1.48%) 324,300 4,360.31 0 0 13,550 14,450 12,650
29/06/2026 13,550 -0.1 (-0.73%) 117,900 1,591.35 0 0 13,650 14,600 12,700
26/06/2026 13,650 -0.1 (-0.73%) 251,700 3,423.05 0 0 13,750 14,700 12,800
25/06/2026 13,750 0.05 (0.36%) 150,600 2,064.48 0 0 13,700 14,650 12,750
24/06/2026 13,700 0 (0%) 111,800 1,524.24 0 0 13,700 14,650 12,750
23/06/2026 13,700 -0.05 (-0.36%) 218,500 2,997.42 0 0 13,750 14,700 12,800
22/06/2026 13,750 -0.1 (-0.72%) 81,700 1,126.33 0 0 13,850 14,800 12,900
19/06/2026 13,850 0.2 (1.47%) 221,800 3,078.82 0 0 13,650 14,600 12,700
18/06/2026 13,650 -0.2 (-1.44%) 147,700 2,026.94 0 0 13,850 14,800 12,900
17/06/2026 13,850 0.05 (0.36%) 64,100 887.27 0 0 13,800 14,750 12,850
16/06/2026 13,800 0.15 (1.1%) 87,900 1,208.49 0 0 13,650 14,600 12,700
15/06/2026 13,650 0.05 (0.37%) 147,300 2,008.71 0 0 13,600 14,550 12,650
12/06/2026 13,600 -0.15 (-1.09%) 156,600 2,120.18 0 0 13,750 14,700 12,800
11/06/2026 13,750 -0.2 (-1.43%) 39,000 539.03 0 0 13,950 14,900 13,000
10/06/2026 13,950 0.15 (1.09%) 136,800 1,896.81 0 0 13,800 14,750 12,850
09/06/2026 13,800 0.25 (1.85%) 86,300 1,171.36 0 0 13,550 14,450 12,650
08/06/2026 13,550 -0.15 (-1.09%) 205,300 2,768 0 0 13,700 14,650 12,750
05/06/2026 13,700 0.2 (1.48%) 95,100 1,297.76 0 0 13,500 14,400 12,600
04/06/2026 13,500 -0.2 (-1.46%) 398,600 5,424.1 0 0 13,700 14,650 12,750
03/06/2026 13,700 -0.05 (-0.36%) 69,000 947.31 0 0 13,750 14,700 12,800
02/06/2026 13,750 -0.05 (-0.36%) 193,000 2,708.79 0 0 13,800 14,750 12,850
01/06/2026 13,800 0.2 (1.47%) 87,500 1,198.08 0 0 13,600 14,550 12,650
29/05/2026 13,600 -0.2 (-1.45%) 121,100 1,655.31 0 0 13,800 14,750 12,850
28/05/2026 13,800 -0.1 (-0.72%) 96,700 1,334.23 0 0 13,900 14,850 12,950
27/05/2026 13,900 -0.05 (-0.36%) 138,700 1,927.24 0 0 13,950 14,900 13,000
26/05/2026 13,950 0 (0%) 113,700 1,577.78 0 0 13,950 14,900 13,000
25/05/2026 13,950 0.15 (1.09%) 131,700 1,831.72 0 0 13,800 14,750 12,850
22/05/2026 13,800 -0.05 (-0.36%) 175,800 2,422.49 0 0 13,850 14,800 12,900
21/05/2026 13,850 0 (0%) 168,300 2,320.72 0 0 13,850 14,800 12,900
20/05/2026 13,850 -0.1 (-0.72%) 380,300 5,244.82 0 0 13,950 14,900 13,000
19/05/2026 13,950 0.05 (0.36%) 245,900 3,414.6 0 0 13,900 14,850 12,950
18/05/2026 13,900 0.1 (0.72%) 250,800 3,461.1 0 0 13,800 14,750 12,850
15/05/2026 13,800 -0.4 (-2.82%) 545,300 7,600.63 0 0 14,200 15,150 13,250
14/05/2026 14,200 -0.15 (-1.05%) 412,100 5,877.87 0 0 14,350 15,350 13,350
13/05/2026 14,350 0.05 (0.35%) 143,000 2,043.89 0 0 14,300 15,300 13,300
12/05/2026 14,300 -0.05 (-0.35%) 136,000 1,946.56 0 0 14,350 15,350 13,350
11/05/2026 14,350 -0.05 (-0.35%) 242,200 3,472.41 0 0 14,400 15,400 13,400
08/05/2026 14,400 -0.3 (-2.04%) 657,100 9,510.04 0 0 14,700 15,700 13,700
07/05/2026 14,700 -0.05 (-0.34%) 330,800 4,897.53 0 0 14,750 15,750 13,750
06/05/2026 14,750 0.2 (1.37%) 308,800 4,568.06 0 0 14,550 15,550 13,550
05/05/2026 14,550 -0.1 (-0.68%) 412,200 6,019.36 0 0 14,650 15,650 13,650
04/05/2026 14,650 -0.15 (-1.01%) 210,400 3,113.49 0 0 14,800 15,800 13,800
29/04/2026 14,800 0.05 (0.34%) 281,000 4,140.04 0 0 14,750 15,750 13,750
28/04/2026 14,750 -0.3 (-1.99%) 256,800 3,824.49 0 0 15,050 16,100 14,000
24/04/2026 15,050 -0.05 (-0.33%) 244,200 3,677.78 0 0 15,100 16,150 14,050
23/04/2026 15,100 -0.15 (-0.98%) 465,700 7,030.55 0 0 15,250 16,300 14,200
22/04/2026 15,250 -0.05 (-0.33%) 321,600 4,926.96 0 0 15,300 16,350 14,250
21/04/2026 15,300 0.2 (1.32%) 447,700 6,874.32 0 0 15,100 16,150 14,050
20/04/2026 15,100 0 (0%) 203,100 3,088.39 0 0 15,100 16,150 14,050
17/04/2026 15,100 -0.1 (-0.66%) 627,800 9,560.78 0 0 15,200 16,250 14,150
16/04/2026 15,200 -0.2 (-1.3%) 362,400 5,546.11 0 0 15,400 16,450 14,350
15/04/2026 15,400 -0.2 (-1.28%) 514,100 8,076.58 0 0 15,600 16,650 14,550
14/04/2026 15,600 0.55 (3.65%) 373,600 5,762.45 0 0 15,050 16,100 14,000
13/04/2026 15,050 -0.3 (-1.95%) 488,200 7,420.92 0 0 15,350 16,400 14,300
10/04/2026 15,350 -0.2 (-1.29%) 410,500 6,358.75 0 0 15,550 16,600 14,500
09/04/2026 15,550 0.45 (2.98%) 597,900 9,155.69 0 0 15,100 16,150 14,050
08/04/2026 15,100 0.5 (3.42%) 384,200 5,803.82 0 0 14,600 15,600 13,600
07/04/2026 14,600 0 (0%) 256,000 3,742.94 0 0 14,600 15,600 13,600
06/04/2026 14,600 -0.35 (-2.34%) 227,700 3,352.99 0 0 14,950 15,950 13,950
03/04/2026 14,950 -0.2 (-1.32%) 206,000 3,077.97 0 0 15,150 16,200 14,100
02/04/2026 15,150 -0.25 (-1.62%) 303,700 4,588.28 0 0 15,400 16,450 14,350
01/04/2026 15,400 0.15 (0.98%) 194,600 2,987.14 0 0 15,250 16,300 14,200
31/03/2026 15,250 0.15 (0.99%) 304,200 4,621.93 0 0 15,100 16,150 14,050
30/03/2026 15,100 0.05 (0.33%) 335,100 4,991.21 0 0 15,050 16,100 14,000
27/03/2026 15,050 0.35 (2.38%) 311,600 4,649.28 0 0 14,700 15,700 13,700
26/03/2026 14,700 -0.2 (-1.34%) 306,300 4,524.06 0 0 14,900 15,900 13,900
25/03/2026 14,900 0.45 (3.11%) 599,800 8,891.04 0 0 14,450 15,450 13,450
24/03/2026 14,450 -0.05 (-0.34%) 336,400 4,925.03 0 0 14,500 15,500 13,500
23/03/2026 14,500 -1.05 (-6.75%) 1,293,900 19,025.3 0 0 15,550 16,600 14,500
20/03/2026 15,550 -0.35 (-2.2%) 699,400 10,935.52 0 0 15,900 17,000 14,800
19/03/2026 15,900 -0.3 (-1.85%) 383,700 6,146.58 0 0 16,200 17,300 15,100
18/03/2026 16,200 0 (0%) 563,600 9,069.25 0 0 16,200 17,300 15,100
17/03/2026 16,200 -0.25 (-1.52%) 342,200 5,613.79 0 0 16,450 17,600 15,300
16/03/2026 16,450 -0.45 (-2.66%) 656,500 11,070.93 0 0 16,900 18,050 15,750
13/03/2026 16,900 0.45 (2.74%) 943,300 15,863.69 0 0 16,450 17,600 15,300
12/03/2026 16,450 -0.05 (-0.3%) 369,700 6,032.32 0 0 16,500 17,650 15,350
11/03/2026 16,500 0.9 (5.77%) 851,600 13,957.55 0 0 15,600 16,650 14,550
10/03/2026 15,600 -0.35 (-2.19%) 1,439,100 22,208.3 0 0 15,950 17,050 14,850
09/03/2026 15,950 -1.15 (-6.73%) 301,100 4,805.05 0 0 17,100 18,250 15,950
06/03/2026 17,100 -0.4 (-2.29%) 850,200 14,583.09 0 0 17,500 18,700 16,300
05/03/2026 17,500 0 (0%) 485,100 8,473.1 0 0 17,500 18,700 16,300
04/03/2026 17,500 0 (0%) 1,648,000 28,999.06 0 0 17,500 18,700 16,300
03/03/2026 17,500 -0.5 (-2.78%) 1,038,100 18,443.09 0 0 18,000 19,250 16,750
02/03/2026 18,000 0.95 (5.57%) 2,355,900 41,311.79 0 0 17,050 18,200 15,900
27/02/2026 17,050 0.55 (3.33%) 1,716,000 28,720.6 0 0 16,500 17,650 15,350
26/02/2026 16,500 -0.1 (-0.6%) 787,400 12,953.77 0 0 16,600 17,750 15,450
25/02/2026 16,600 0.1 (0.61%) 701,900 11,578.81 0 0 16,500 17,650 15,350
24/02/2026 16,500 0.4 (2.48%) 859,200 14,001.96 0 0 16,100 17,200 15,000
23/02/2026 16,100 0.7 (4.55%) 733,500 11,656.3 0 0 15,400 16,450 14,350
13/02/2026 15,400 0.1 (0.65%) 281,000 4,318.39 0 0 15,300 16,350 14,250
12/02/2026 15,300 -0.1 (-0.65%) 86,600 1,327.98 0 0 15,400 16,450 14,350
11/02/2026 15,400 0.4 (2.67%) 400,300 6,134.9 50,000 742.5 15,000 16,050 13,950
10/02/2026 15,000 -0.1 (-0.66%) 155,800 2,352.3 0 0 15,100 16,150 14,050
09/02/2026 15,100 -0.2 (-1.31%) 117,100 1,776.45 0 0 15,300 16,350 14,250
06/02/2026 15,300 -0.25 (-1.61%) 635,000 9,645.2 0 0 15,550 16,600 14,500
05/02/2026 15,550 -0.15 (-0.96%) 592,100 9,130.1 0 0 15,700 16,750 14,650
04/02/2026 15,700 0.6 (3.97%) 679,600 10,565.29 0 0 15,100 16,150 14,050
03/02/2026 15,100 0.3 (2.03%) 812,100 12,271.3 0 0 14,800 15,800 13,800

Dữ liệu lịch sử - BSC

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