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
16/10/2026 21,000 0.6 (2.94%) 602,000 12,560.37 0 0 20,400 21,800 19,000
15/10/2026 20,400 0.05 (0.25%) 538,800 10,972.87 0 0 20,350 21,750 18,950
14/10/2026 20,350 0 (0%) 281,900 5,711.5 0 0 20,350 21,750 18,950
13/10/2026 20,350 -0.25 (-1.21%) 266,700 5,434.46 0 0 20,600 22,000 19,200
12/10/2026 20,600 0.35 (1.73%) 636,900 13,064.39 0 0 20,250 21,650 18,850
09/10/2026 20,250 0.15 (0.75%) 672,700 13,635.33 0 0 20,100 21,500 18,700
08/10/2026 20,100 -0.1 (-0.5%) 502,300 10,221.68 0 0 20,200 21,600 18,800
07/10/2026 20,200 0.05 (0.25%) 380,900 7,651.48 0 0 20,150 21,550 18,750
06/10/2026 20,150 -0.2 (-0.98%) 605,200 12,176.71 0 0 20,350 21,750 18,950
05/10/2026 20,350 -0.2 (-0.97%) 352,900 7,202.79 0 0 20,550 21,950 19,150
02/10/2026 20,550 -0.2 (-0.96%) 560,700 11,501.81 0 0 20,750 22,200 19,300
01/10/2026 20,750 0.2 (0.97%) 511,300 10,624.07 0 0 20,550 21,950 19,150
30/09/2026 20,550 -0.55 (-2.61%) 405,100 8,426.54 0 0 21,100 22,550 19,650
29/09/2026 21,100 0.6 (2.93%) 905,700 19,103.58 0 0 20,500 21,900 19,100
28/09/2026 20,500 0.2 (0.99%) 941,900 19,250.5 0 0 20,300 21,700 18,900
25/09/2026 20,300 -0.1 (-0.49%) 307,000 6,252.75 0 0 20,400 21,800 19,000
24/09/2026 20,400 -0.45 (-2.16%) 575,400 11,784.58 0 0 20,850 22,300 19,400
23/09/2026 20,850 -0.05 (-0.24%) 326,000 6,823.91 0 0 20,900 22,350 19,450
22/09/2026 20,900 -0.1 (-0.48%) 469,400 9,808.16 0 0 21,000 22,450 19,550
21/09/2026 21,000 0.1 (0.48%) 515,600 10,851.11 0 0 20,900 22,350 19,450
18/09/2026 20,900 0.7 (3.47%) 775,000 16,066.33 0 0 20,200 21,600 18,800
17/09/2026 20,200 0.2 (1%) 1,368,800 27,844.61 0 0 20,000 21,400 18,600
16/09/2026 20,000 -0.55 (-2.68%) 1,430,800 28,773.32 0 0 20,550 21,950 19,150
15/09/2026 20,550 -0.05 (-0.24%) 1,266,600 26,003.14 0 0 20,600 22,000 19,200
14/09/2026 20,600 -0.6 (-2.83%) 1,047,800 21,772.82 0 0 21,200 22,650 19,750
11/09/2026 21,200 -0.25 (-1.17%) 886,300 18,880.85 0 0 21,450 22,950 19,950
10/09/2026 21,450 -0.45 (-2.05%) 1,369,100 29,545.15 0 0 21,900 23,400 20,400
09/09/2026 21,900 -0.65 (-2.88%) 1,370,400 30,212.4 0 0 22,550 24,100 21,000
08/09/2026 22,550 0.05 (0.22%) 150,000 3,385.5 0 0 22,500 24,050 20,950
07/09/2026 22,500 0 (0%) 682,300 15,400.2 63,000 1,338.75 22,500 24,050 20,950
04/09/2026 22,500 -0.15 (-0.66%) 497,600 11,222.44 0 0 22,650 24,200 21,100
03/09/2026 22,650 -0.3 (-1.31%) 449,300 10,178.6 63,000 1,449 22,950 24,550 21,350
28/08/2026 22,950 -0.05 (-0.22%) 384,700 8,829.79 0 0 23,000 24,600 21,400
27/08/2026 23,000 -0.15 (-0.65%) 300,500 6,911.25 0 0 23,150 24,750 21,550
26/08/2026 23,150 0.55 (2.43%) 609,600 14,102.84 0 0 22,600 24,150 21,050
25/08/2026 22,600 -0.3 (-1.31%) 544,100 12,387.17 0 0 22,900 24,500 21,300
24/08/2026 22,900 -0.15 (-0.65%) 564,000 13,042.15 0 0 23,050 24,650 21,450
21/08/2026 23,050 0.35 (1.54%) 430,700 9,881.82 0 0 22,700 24,250 21,150
20/08/2026 22,700 -0.15 (-0.66%) 355,100 8,100.99 0 0 22,850 24,400 21,300
19/08/2026 22,850 0 (0%) 519,800 11,929.48 0 0 22,850 24,400 21,300
18/08/2026 22,850 -0.1 (-0.44%) 454,000 10,412.21 0 0 22,950 24,550 21,350
17/08/2026 22,950 -0.35 (-1.5%) 442,400 10,157.65 0 0 23,300 24,900 21,700
14/08/2026 23,300 -0.55 (-2.31%) 769,300 18,028.21 0 0 23,850 25,500 22,200
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

Dữ liệu lịch sử - BSC

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