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
14/08/2026 23,850 0 (0%) 0 0 0 0 23,850 0 0
13/08/2026 23,850 0.15 (0.63%) 1,175,500 28,332.04 0 0 23,700 25,350 22,050
12/08/2026 23,700 0 (0%) 463,100 10,985.52 0 0 23,700 25,350 22,050
11/08/2026 23,700 -0.1 (-0.42%) 694,300 16,469.22 0 0 23,800 25,450 22,150
10/08/2026 23,800 -0.05 (-0.21%) 489,100 11,642.44 0 0 23,850 25,500 22,200
07/08/2026 23,850 -0.1 (-0.42%) 721,900 17,304.4 0 0 23,950 25,600 22,300
06/08/2026 23,950 -0.9 (-3.62%) 1,062,800 25,759.52 0 0 24,850 26,550 23,150
05/08/2026 24,850 1.1 (4.63%) 2,428,000 60,193.93 0 0 23,750 25,400 22,100
04/08/2026 23,750 0.75 (3.26%) 2,163,400 50,887.4 0 0 23,000 24,600 21,400
03/08/2026 23,000 1.5 (6.98%) 1,660,100 37,634.02 0 0 21,500 23,000 20,000
31/07/2026 21,500 -0.3 (-1.38%) 922,200 20,148.61 0 0 21,800 23,300 20,300
30/07/2026 21,800 0.25 (1.16%) 805,000 17,434.47 0 0 21,550 23,050 20,050
29/07/2026 21,550 -0.3 (-1.37%) 593,200 12,748.82 0 0 21,850 23,350 20,350
28/07/2026 21,850 0.35 (1.63%) 498,400 10,831.99 0 0 21,500 23,000 20,000
27/07/2026 21,500 0.3 (1.42%) 690,000 15,071.49 27,000 599.4 21,200 22,650 19,750
24/07/2026 21,200 -0.3 (-1.4%) 1,189,300 25,273.62 0 0 21,500 23,000 20,000
23/07/2026 21,500 -0.15 (-0.69%) 959,500 20,897.61 0 0 21,650 23,150 20,150
22/07/2026 21,650 -0.85 (-3.78%) 1,368,300 30,063.73 0 0 22,500 24,050 20,950
21/07/2026 22,500 0.15 (0.67%) 763,600 17,307.26 53,000 1,245.5 22,350 23,900 20,800
20/07/2026 22,350 -1.45 (-6.09%) 2,135,700 47,850.07 0 0 23,800 25,450 22,150
17/07/2026 23,800 -0.5 (-2.06%) 412,300 9,901.33 27,000 637.2 24,300 26,000 22,600
16/07/2026 24,300 -0.35 (-1.42%) 1,230,800 29,731.4 0 0 24,650 26,350 22,950
15/07/2026 24,650 -0.2 (-0.8%) 1,363,400 33,388.36 0 0 24,850 26,550 23,150
14/07/2026 24,850 -0.45 (-1.78%) 1,982,400 48,679.31 0 0 25,300 27,050 23,550
13/07/2026 25,300 -0.1 (-0.39%) 1,637,500 41,736.44 0 0 25,400 27,150 23,650
10/07/2026 25,400 -0.15 (-0.59%) 1,003,800 25,338.92 0 0 25,550 27,300 23,800
09/07/2026 25,550 -0.75 (-2.85%) 2,195,100 55,541.82 0 0 26,300 28,100 24,500
08/07/2026 26,300 0.25 (0.96%) 2,304,500 60,289.73 0 0 26,050 27,850 24,250
07/07/2026 26,050 0.7 (2.76%) 2,182,000 55,877.5 0 0 25,350 27,100 23,600
06/07/2026 25,350 0.05 (0.2%) 2,352,300 59,967.84 0 0 25,300 27,050 23,550
03/07/2026 25,300 1.55 (6.53%) 3,216,800 79,578.49 0 0 23,750 25,400 22,100
02/07/2026 23,750 -0.25 (-1.04%) 886,500 21,185.97 0 0 24,000 25,650 22,350
01/07/2026 24,000 0.5 (2.13%) 1,114,500 26,450.89 0 0 23,500 25,100 21,900
30/06/2026 23,500 -0.1 (-0.42%) 945,300 22,283.18 0 0 23,600 25,250 21,950
29/06/2026 23,600 0.6 (2.61%) 927,300 21,422.99 0 0 23,000 24,600 21,400
26/06/2026 23,000 -0.2 (-0.86%) 414,000 9,500.29 0 0 23,200 24,800 21,600
25/06/2026 23,200 0.7 (3.11%) 1,267,300 29,476.42 0 0 22,500 24,050 20,950
24/06/2026 22,500 -0.05 (-0.22%) 342,300 7,709.06 0 0 22,550 24,100 21,000
23/06/2026 22,550 -0.3 (-1.31%) 743,600 16,869.15 0 0 22,850 24,400 21,300
22/06/2026 22,850 -0.35 (-1.51%) 1,109,200 25,142.92 0 0 23,200 24,800 21,600
19/06/2026 23,200 0.3 (1.31%) 1,031,000 23,859.45 0 0 22,900 24,500 21,300
18/06/2026 22,900 0.3 (1.33%) 2,274,200 53,212.71 0 0 22,600 24,150 21,050
17/06/2026 22,600 -1.55 (-6.42%) 2,000,000 46,837.55 0 0 24,150 25,800 22,500
16/06/2026 24,150 1.55 (6.86%) 4,220,600 101,637.7 0 0 22,600 24,150 21,050
15/06/2026 22,600 1.45 (6.86%) 1,217,200 27,508.72 0 0 21,150 22,600 19,700
12/06/2026 21,150 0.15 (0.71%) 187,400 3,978.53 0 0 21,000 22,450 19,550
11/06/2026 21,000 -0.1 (-0.47%) 286,600 6,019.57 0 0 21,100 22,550 19,650
10/06/2026 21,100 -0.05 (-0.24%) 177,500 3,748.51 0 0 21,150 22,600 19,700
09/06/2026 21,150 0 (0%) 251,900 5,315.44 0 0 21,150 22,600 19,700
08/06/2026 21,150 -0.15 (-0.7%) 290,000 6,120.46 0 0 21,300 22,750 19,850
05/06/2026 21,300 0 (0%) 165,100 3,511.12 0 0 21,300 22,750 19,850
04/06/2026 21,300 -0.1 (-0.47%) 103,800 2,209.9 0 0 21,400 22,850 19,950
03/06/2026 21,400 0.3 (1.42%) 295,300 6,295.44 0 0 21,100 22,550 19,650
02/06/2026 21,100 -0.25 (-1.17%) 332,300 7,044.51 0 0 21,350 22,800 19,900
01/06/2026 21,350 -0.05 (-0.23%) 191,900 4,108.75 0 0 21,400 22,850 19,950
29/05/2026 21,400 -0.1 (-0.47%) 211,000 4,514.94 0 0 21,500 23,000 20,000
28/05/2026 21,500 -0.3 (-1.38%) 318,200 6,892.38 0 0 21,800 23,300 20,300
27/05/2026 21,800 -0.1 (-0.46%) 350,300 7,649.01 0 0 21,900 23,400 20,400
26/05/2026 21,900 0.65 (3.06%) 613,900 13,180.79 0 0 21,250 22,700 19,800
25/05/2026 21,250 0.3 (1.43%) 334,600 7,117.1 0 0 20,950 22,400 19,500
22/05/2026 20,950 -0.2 (-0.95%) 800,700 16,802.68 0 0 21,150 22,600 19,700
21/05/2026 21,150 -0.05 (-0.24%) 390,100 8,273.08 0 0 21,200 22,650 19,750
20/05/2026 21,200 -0.2 (-0.93%) 390,800 8,315.14 0 0 21,400 22,850 19,950
19/05/2026 21,400 0.15 (0.71%) 668,300 14,499.86 0 0 21,250 22,700 19,800
18/05/2026 21,250 -0.1 (-0.47%) 643,000 13,579.07 0 0 21,350 22,800 19,900
15/05/2026 21,350 0.1 (0.47%) 563,100 12,012.1 0 0 21,250 22,700 19,800
14/05/2026 21,250 0.1 (0.47%) 513,700 11,000.8 0 0 21,150 22,600 19,700
13/05/2026 21,150 -0.45 (-2.08%) 1,102,500 23,309.61 0 0 21,600 23,100 20,100
12/05/2026 21,600 0 (0%) 434,800 9,401.06 0 0 21,600 23,100 20,100
11/05/2026 21,600 -0.65 (-2.92%) 1,260,600 27,495.22 0 0 22,250 23,800 20,700
08/05/2026 22,250 -0.45 (-1.98%) 696,800 15,620.25 0 0 22,700 24,250 21,150
07/05/2026 22,700 0.2 (0.89%) 832,100 18,886.06 0 0 22,500 24,050 20,950
06/05/2026 22,500 0.15 (0.67%) 519,500 11,676.63 0 0 22,350 23,900 20,800
05/05/2026 22,350 -0.3 (-1.32%) 347,100 7,789.36 0 0 22,650 24,200 21,100
04/05/2026 22,650 0.05 (0.22%) 519,300 11,800.02 0 0 22,600 24,150 21,050
29/04/2026 22,600 0.2 (0.89%) 401,500 9,074.9 0 0 22,400 23,950 20,850
28/04/2026 22,400 -0.25 (-1.1%) 403,500 9,108.07 0 0 22,650 24,200 21,100
24/04/2026 22,650 0 (0%) 307,900 6,974.34 0 0 22,650 24,200 21,100
23/04/2026 22,650 -0.15 (-0.66%) 665,000 15,119.94 0 0 22,800 24,350 21,250
22/04/2026 22,800 0.3 (1.33%) 619,600 14,144.68 0 0 22,500 24,050 20,950
21/04/2026 22,500 -0.25 (-1.1%) 590,000 13,368.65 0 0 22,750 24,300 21,200
20/04/2026 22,750 -0.1 (-0.44%) 714,900 16,310.4 0 0 22,850 24,400 21,300
17/04/2026 22,850 -0.25 (-1.08%) 659,100 15,140.02 0 0 23,100 24,700 21,500
16/04/2026 23,100 0.2 (0.87%) 889,700 20,643.44 0 0 22,900 24,500 21,300
15/04/2026 22,900 0.55 (2.46%) 1,264,800 28,962.03 0 0 22,350 23,900 20,800
14/04/2026 22,350 0.1 (0.45%) 638,500 14,285.83 0 0 22,250 23,800 20,700
13/04/2026 22,250 -0.25 (-1.11%) 557,200 12,343.84 0 0 22,500 24,050 20,950
10/04/2026 22,500 0.15 (0.67%) 746,500 16,782.35 0 0 22,350 23,900 20,800
09/04/2026 22,350 -0.35 (-1.54%) 630,900 14,081.39 0 0 22,700 24,250 21,150
08/04/2026 22,700 1.3 (6.07%) 1,542,500 34,815.92 0 0 21,400 22,850 19,950
07/04/2026 21,400 -0.05 (-0.23%) 544,000 11,681.89 0 0 21,450 22,950 19,950
06/04/2026 21,450 -0.15 (-0.69%) 587,900 12,700.17 0 0 21,600 23,100 20,100
03/04/2026 21,600 -0.5 (-2.26%) 1,040,800 22,852.61 0 0 22,100 23,600 20,600
02/04/2026 22,100 -0.3 (-1.34%) 992,000 22,179.44 0 0 22,400 23,950 20,850
01/04/2026 22,400 1.1 (5.16%) 1,982,600 44,037.59 0 0 21,300 22,750 19,850
31/03/2026 21,300 -0.1 (-0.47%) 806,800 17,224.24 0 0 21,400 22,850 19,950
30/03/2026 21,400 -0.55 (-2.51%) 1,112,900 23,714.5 0 0 21,950 23,450 20,450
27/03/2026 21,950 -0.1 (-0.45%) 1,079,300 23,346.58 0 0 22,050 23,550 20,550
26/03/2026 22,050 0 (0%) 1,136,600 25,197.51 0 0 22,050 23,550 20,550
25/03/2026 22,050 1.4 (6.78%) 1,711,200 37,457.38 0 0 20,650 22,050 19,250
24/03/2026 20,650 1.35 (6.99%) 1,232,900 25,006.6 0 0 19,300 20,650 17,950
23/03/2026 19,300 -1 (-4.93%) 1,526,000 29,978.65 0 0 20,300 21,700 18,900
20/03/2026 20,300 -0.55 (-2.64%) 2,613,200 53,730.38 0 0 20,850 22,300 19,400
19/03/2026 20,850 -0.55 (-2.57%) 1,878,300 38,638.25 0 0 21,400 22,850 19,950
18/03/2026 21,400 -0.85 (-3.82%) 2,316,000 50,284.01 0 0 22,250 23,800 20,700
17/03/2026 22,250 0.2 (0.91%) 1,237,700 27,670.99 0 0 22,050 23,550 20,550
16/03/2026 22,050 -0.5 (-2.22%) 1,450,800 32,302.8 0 0 22,550 24,100 21,000
13/03/2026 22,550 -0.35 (-1.53%) 1,873,700 42,208.4 0 0 22,900 24,500 21,300
12/03/2026 22,900 -0.45 (-1.93%) 2,027,400 47,160.41 0 0 23,350 24,950 21,750
11/03/2026 23,350 0.55 (2.41%) 3,166,400 73,022.98 0 0 22,800 24,350 21,250
10/03/2026 22,800 0.15 (0.66%) 4,357,100 100,004.48 0 0 22,650 24,200 21,100
09/03/2026 22,650 -1.7 (-6.98%) 2,926,000 66,273.9 0 0 24,350 26,050 22,650
06/03/2026 24,350 -0.4 (-1.62%) 1,899,900 46,578.29 0 0 24,750 26,450 23,050
05/03/2026 24,750 0 (0%) 1,942,900 48,804.66 0 0 24,750 26,450 23,050
04/03/2026 24,750 -0.45 (-1.79%) 3,959,400 99,261.93 0 0 25,200 26,950 23,450
03/03/2026 25,200 -1.2 (-4.55%) 3,243,400 83,417.42 0 0 26,400 28,200 24,600
02/03/2026 26,400 -1.2 (-4.35%) 3,762,400 99,141.96 0 0 27,600 29,500 25,700
27/02/2026 27,600 -0.05 (-0.18%) 1,149,200 31,610.94 0 0 27,650 29,550 25,750
26/02/2026 27,650 -0.15 (-0.54%) 1,041,200 28,780.63 0 0 27,800 29,700 25,900
25/02/2026 27,800 0.15 (0.54%) 1,226,800 34,175.87 0 0 27,650 29,550 25,750
24/02/2026 27,650 -0.55 (-1.95%) 1,776,100 49,392.58 0 0 28,200 30,150 26,250
23/02/2026 28,200 0.7 (2.55%) 1,867,700 52,636.94 0 0 27,500 29,400 25,600

Dữ liệu lịch sử - BSC

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