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
23/10/2026 12,500 0 (0%) 2,768,407 34,388.44 5,866,000 73,325 12,500 13,700 11,300
22/10/2026 12,500 -0.4 (-3.1%) 1,042,610 13,131.88 71,000 915.9 12,900 14,100 11,700
21/10/2026 12,900 0.5 (4.03%) 4,988,036 62,720.03 455,900 5,653.16 12,400 13,600 11,200
20/10/2026 12,400 0.1 (0.81%) 717,230 8,838.59 0 0 12,300 13,500 11,100
19/10/2026 12,300 0.1 (0.82%) 2,393,912 29,240.68 13,620,000 163,440 12,200 13,400 11,000
16/10/2026 12,200 0 (0%) 452,579 5,501.7 300,000 3,660 12,200 13,400 11,000
15/10/2026 12,200 0 (0%) 2,345,455 28,417.97 0 0 12,200 13,400 11,000
14/10/2026 12,200 0 (0%) 1,543,824 18,783.34 300,000 3,660 12,200 13,400 11,000
13/10/2026 12,200 -0.1 (-0.81%) 2,266,897 27,626.64 6,869,000 82,454.1 12,300 13,500 11,100
12/10/2026 12,300 -0.1 (-0.81%) 1,269,175 15,558.01 2,700,000 33,480 12,400 13,600 11,200
09/10/2026 12,400 0 (0%) 1,442,730 17,676.67 1,788,667 22,051.07 12,400 13,600 11,200
08/10/2026 12,400 0 (0%) 3,511,759 42,896.2 9,312,700 115,160.74 12,400 13,600 11,200
07/10/2026 12,400 0.5 (4.2%) 1,936,151 23,754.47 8,000,000 95,500 11,900 13,000 10,800
06/10/2026 11,900 -0.1 (-0.83%) 3,603,364 42,640.1 5,648,000 67,776 12,000 13,200 10,800
05/10/2026 12,000 -0.3 (-2.44%) 1,655,036 19,892.67 5,297,000 63,699 12,300 13,500 11,100
02/10/2026 12,300 -0.2 (-1.6%) 1,991,278 24,433.6 0 0 12,500 13,700 11,300
01/10/2026 12,500 -0.1 (-0.79%) 2,008,228 24,922.07 1,750,000 21,000 12,600 13,800 11,400
30/09/2026 12,600 0 (0%) 1,772,462 22,217.44 2,450,000 30,595 12,600 13,800 11,400
29/09/2026 12,600 -0.1 (-0.79%) 1,018,253 12,781.55 780,000 9,906 12,700 13,900 11,500
28/09/2026 12,700 0 (0%) 1,338,417 16,842.25 1,400,000 17,500 12,700 13,900 11,500
25/09/2026 12,700 0 (0%) 1,372,822 17,355.58 0 0 12,700 13,900 11,500
24/09/2026 12,700 -0.1 (-0.78%) 932,401 11,804.69 102,000 1,285.2 12,800 14,000 11,600
23/09/2026 12,800 0 (0%) 958,867 12,197.3 11,100,000 132,708 12,800 14,000 11,600
22/09/2026 12,800 0 (0%) 860,168 10,969.4 8,173,502 96,451.83 12,800 14,000 11,600
21/09/2026 12,800 -0.2 (-1.54%) 1,104,159 14,156.4 996,000 12,731.4 13,000 14,300 11,700
18/09/2026 13,000 0.2 (1.56%) 1,146,727 14,784.37 0 0 12,800 14,000 11,600
17/09/2026 12,800 0 (0%) 1,015,683 12,948.48 938,000 12,006.4 12,800 14,000 11,600
16/09/2026 12,800 0 (0%) 709,201 9,024.93 6,380,000 81,664 12,800 14,000 11,600
15/09/2026 12,800 0.1 (0.79%) 1,528,405 19,433.97 1,930,000 23,270 12,700 13,900 11,500
14/09/2026 12,700 -0.1 (-0.78%) 1,004,655 12,653.15 0 0 12,800 14,000 11,600
11/09/2026 12,800 -0.1 (-0.78%) 1,762,704 22,375.6 400,000 5,120 12,900 14,100 11,700
10/09/2026 12,900 0 (0%) 1,601,623 20,553.98 11,040,000 142,348 12,900 14,100 11,700
09/09/2026 12,900 0 (0%) 1,524,343 19,623.91 13,078,333 168,615. 12,900 14,100 11,700
08/09/2026 12,900 0.4 (3.2%) 2,647,129 33,680.23 2,450,000 29,760 12,500 13,700 11,300
07/09/2026 12,500 -0.2 (-1.57%) 677,960 8,561.63 12,571,000 149,653 12,700 13,900 11,500
04/09/2026 12,700 -0.1 (-0.78%) 1,384,627 17,691.59 2,845,000 36,416 12,800 14,000 11,600
03/09/2026 12,800 -0.4 (-3.03%) 1,261,638 16,288.3 0 0 13,200 14,500 11,900
28/08/2026 13,200 -0.1 (-0.75%) 3,109,228 40,774.12 14,152,000 184,021.6 13,300 14,600 12,000
27/08/2026 13,300 0 (0%) 1,219,147 16,153.44 618,600 7,963.2 13,300 14,600 12,000
26/08/2026 13,300 -0.2 (-1.48%) 1,664,674 21,919.18 49,200 649.44 13,500 14,800 12,200
25/08/2026 13,500 0.5 (3.85%) 3,336,917 44,180.67 19,039,954 226,019.46 13,000 14,300 11,700
24/08/2026 13,000 0.1 (0.78%) 1,842,583 23,882.5 0 0 12,900 14,100 11,700
21/08/2026 12,900 0 (0%) 921,320 11,904.3 2,700,000 33,230 12,900 14,100 11,700
20/08/2026 12,900 0 (0%) 1,205,066 15,507.26 1,830,000 23,580 12,900 14,100 11,700
19/08/2026 12,900 -0.3 (-2.27%) 1,104,943 14,366.15 300,000 3,900 13,200 14,500 11,900
18/08/2026 13,200 0.1 (0.76%) 1,582,855 20,781.56 2,300,000 29,900 13,100 14,400 11,800
17/08/2026 13,100 0 (0%) 970,001 12,630.17 4,300,000 56,200 13,100 14,400 11,800
14/08/2026 13,100 -0.4 (-2.96%) 1,176,480 15,636.83 0 0 13,500 14,800 12,200
13/08/2026 13,500 -0.1 (-0.74%) 1,016,149 13,817.73 0 0 13,600 14,900 12,300
12/08/2026 13,600 -0.1 (-0.73%) 2,732,563 37,628.22 0 0 13,700 15,000 12,400
11/08/2026 13,700 0.2 (1.48%) 715,149 9,825.47 615,000 8,304 13,500 14,800 12,200
10/08/2026 13,500 0.1 (0.75%) 1,054,830 14,255.61 13,620,000 177,060 13,400 14,700 12,100
07/08/2026 13,400 -0.2 (-1.47%) 1,356,860 18,461.16 8,750,000 118,820 13,600 14,900 12,300
06/08/2026 13,600 -0.4 (-2.86%) 1,576,264 21,834.06 7,350,000 103,500 14,000 15,400 12,600
05/08/2026 14,000 -0.2 (-1.41%) 1,409,553 20,080.98 11,009,500 154,624 14,200 15,600 12,800
04/08/2026 14,200 -0.1 (-0.7%) 1,132,723 16,186.73 0 0 14,300 15,700 12,900
03/08/2026 14,300 -0.5 (-3.38%) 5,732,824 82,617.32 5,388,500 79,749.8 14,800 16,200 13,400
31/07/2026 14,800 0 (0%) 5,375,435 78,470.02 27,710,000 410,108 14,800 16,200 13,400
30/07/2026 14,800 0 (0%) 3,998,678 58,388.15 1,198,500 17,737.8 14,800 16,200 13,400
29/07/2026 14,800 0 (0%) 2,945,765 43,067.65 4,857,000 71,917.3 14,800 16,200 13,400
28/07/2026 14,800 0 (0%) 2,647,071 38,714.38 1,338,500 19,809.8 14,800 16,200 13,400
27/07/2026 14,800 -0.1 (-0.67%) 2,741,307 40,514.71 1,567,000 23,348.3 14,900 16,300 13,500
24/07/2026 14,900 -0.1 (-0.67%) 1,819,607 27,048.14 1,880,000 28,200 15,000 16,500 13,500
23/07/2026 15,000 0.1 (0.67%) 2,524,411 37,570.22 3,680,000 54,856 14,900 16,300 13,500
22/07/2026 14,900 -0.2 (-1.32%) 2,062,452 30,595.05 3,100,000 46,622 15,100 16,600 13,600
21/07/2026 15,100 -0.1 (-0.66%) 3,142,888 47,196.37 1,218,000 18,426 15,200 16,700 13,700
20/07/2026 15,200 0 (0%) 2,850,192 42,980.21 0 0 15,200 16,700 13,700
17/07/2026 15,200 0 (0%) 1,718,801 25,919.97 438,000 6,570 15,200 16,700 13,700
16/07/2026 15,200 0 (0%) 2,043,698 30,775.66 547,145 8,316.6 15,200 16,700 13,700
15/07/2026 15,200 0 (0%) 1,524,010 23,001.99 2,668,000 40,220 15,200 16,700 13,700
14/07/2026 15,200 0.1 (0.66%) 1,459,741 21,857.18 0 0 15,100 16,600 13,600
13/07/2026 15,100 -0.1 (-0.66%) 2,211,151 33,224.69 6,488,000 98,284 15,200 16,700 13,700
10/07/2026 15,200 0 (0%) 929,401 14,092.2 0 0 15,200 16,700 13,700
09/07/2026 15,200 0 (0%) 656,891 9,935.07 456,500 6,847.5 15,200 16,700 13,700
08/07/2026 15,200 -0.1 (-0.65%) 1,211,791 18,346.94 0 0 15,300 16,800 13,800
07/07/2026 15,300 0 (0%) 1,142,237 17,407.8 0 0 15,300 16,800 13,800
06/07/2026 15,300 0 (0%) 1,376,732 20,978.48 1,310,000 20,036 15,300 16,800 13,800
03/07/2026 15,300 0 (0%) 682,673 10,398.8 0 0 15,300 16,800 13,800
02/07/2026 15,300 0 (0%) 456,206 6,969.87 0 0 15,300 16,800 13,800
01/07/2026 15,300 0 (0%) 602,999 9,197.85 0 0 15,300 16,800 13,800
30/06/2026 15,300 0 (0%) 744,674 11,356. 300,000 4,599 15,300 16,800 13,800
29/06/2026 15,300 0 (0%) 874,943 13,299.4 100,000 1,530 15,300 16,800 13,800
26/06/2026 15,300 0 (0%) 707,616 10,793.84 3,389,200 51,854.76 15,300 16,800 13,800
25/06/2026 15,300 0 (0%) 926,295 14,122.61 0 0 15,300 16,800 13,800
24/06/2026 15,300 0 (0%) 818,173 12,466.17 4,935,000 74,815.5 15,300 16,800 13,800
23/06/2026 15,300 -0.2 (-1.29%) 893,351 13,715.56 260,000 4,056 15,500 17,000 14,000
22/06/2026 15,500 0 (0%) 524,676 8,101.49 1,735,000 26,918 15,500 17,000 14,000
19/06/2026 15,500 -0.1 (-0.64%) 1,563,515 24,213.73 2,840,000 44,046 15,600 17,100 14,100
18/06/2026 15,600 0.2 (1.3%) 879,369 13,620.55 255,000 3,978 15,400 16,900 13,900
17/06/2026 15,400 -0.2 (-1.28%) 2,272,441 35,239.4 4,846,500 75,125.4 15,600 17,100 14,100
16/06/2026 15,600 0.1 (0.65%) 700,191 10,878.71 14,459,600 223,966.38 15,500 17,000 14,000
15/06/2026 15,500 0 (0%) 2,125,197 32,945.28 1,412,300 22,031.65 15,500 17,000 14,000
12/06/2026 15,500 -0.1 (-0.64%) 1,146,703 17,775.34 242,600 3,784.56 15,600 17,100 14,100
11/06/2026 15,600 -0.1 (-0.64%) 288,360 4,497.13 5,648,100 89,314.77 15,700 17,200 14,200
10/06/2026 15,700 0.2 (1.29%) 2,445,041 38,210.25 3,397,600 48,695.9 15,500 17,000 14,000
09/06/2026 15,500 0 (0%) 607,258 9,372.8 1,925,900 30,044.04 15,500 17,000 14,000
08/06/2026 15,500 0 (0%) 2,561,892 39,305.58 1,233,000 19,111.5 15,500 17,000 14,000
05/06/2026 15,500 -0.1 (-0.64%) 866,628 13,405.66 1,925,900 30,044.04 15,600 17,100 14,100
04/06/2026 15,600 0 (0%) 1,747,114 27,092.96 0 0 15,600 17,100 14,100
03/06/2026 15,600 0 (0%) 1,300,889 20,122.32 27,600 414 15,600 17,100 14,100
02/06/2026 15,600 -0.1 (-0.64%) 1,307,704 20,230.21 1,670,300 25,312.31 15,700 17,200 14,200
01/06/2026 15,700 -0.4 (-2.48%) 1,222,454 19,106.33 2,144,000 32,461.2 16,100 17,700 14,500
29/05/2026 16,100 0.6 (3.87%) 2,354,039 37,041.11 0 0 15,500 17,000 14,000
28/05/2026 15,500 -0.1 (-0.64%) 1,533,853 23,641.02 1,446,000 22,572 15,600 17,100 14,100
27/05/2026 15,600 0.1 (0.65%) 929,238 14,425.55 95,900 1,496.04 15,500 17,000 14,000
26/05/2026 15,500 -0.1 (-0.64%) 1,362,822 21,140.49 1,591,600 22,441.56 15,600 17,100 14,100
25/05/2026 15,600 0 (0%) 906,845 14,143.11 11,054,500 157,044.6 15,600 17,100 14,100
22/05/2026 15,600 -0.1 (-0.64%) 862,592 13,428.44 18,680,700 265,910.94 15,700 17,200 14,200
21/05/2026 15,700 0.1 (0.64%) 1,628,099 25,278.44 15,228,000 215,712.3 15,600 17,100 14,100
20/05/2026 15,600 -0.2 (-1.27%) 2,995,718 46,066.42 1,500,000 21,450 15,800 17,300 14,300
19/05/2026 15,800 0 (0%) 1,240,954 19,465.83 0 0 15,800 17,300 14,300
18/05/2026 15,800 -0.1 (-0.63%) 1,714,781 26,918.5 12,500,000 200,000 15,900 17,400 14,400
15/05/2026 15,900 -0.1 (-0.63%) 975,853 15,426.11 0 0 16,000 17,600 14,400
14/05/2026 16,000 0.3 (1.91%) 1,563,942 24,770.32 350,000 5,495 15,700 17,200 14,200
13/05/2026 15,700 0.1 (0.64%) 2,639,611 41,135.73 0 0 15,600 17,100 14,100
12/05/2026 15,600 -0.1 (-0.64%) 1,706,801 26,793.3 350,000 5,495 15,700 17,200 14,200
11/05/2026 15,700 -0.2 (-1.26%) 2,249,955 35,682.88 0 0 15,900 17,400 14,400
08/05/2026 15,900 -0.1 (-0.63%) 1,456,430 23,167.11 1,459,700 23,355.2 16,000 17,600 14,400
07/05/2026 16,000 -0.3 (-1.84%) 2,191,472 35,309.26 84,000 1,344 16,300 17,900 14,700
06/05/2026 16,300 0.1 (0.62%) 1,194,909 19,305.82 29,546,940 478,476.93 16,200 17,800 14,600
05/05/2026 16,200 -0.1 (-0.61%) 721,507 11,699.5 1,490,000 23,840 16,300 17,900 14,700
04/05/2026 16,300 0.4 (2.52%) 2,395,635 39,052.08 18,340,300 299,734.95 15,900 17,400 14,400
29/04/2026 15,900 -0.1 (-0.63%) 1,986,956 31,625.96 1,780,000 28,480 16,000 17,600 14,400
28/04/2026 16,000 -0.2 (-1.23%) 962,491 15,520.26 0 0 16,200 17,800 14,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh