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
14/10/2026 25,750 0 (0%) 629,000 16,072.84 0 0 25,750 27,550 23,950
13/10/2026 25,750 0.35 (1.38%) 1,637,600 42,378.84 0 0 25,400 27,150 23,650
12/10/2026 25,400 -0.1 (-0.39%) 680,200 17,224.34 1,117,000 28,204.4 25,500 27,250 23,750
09/10/2026 25,500 0.1 (0.39%) 1,075,500 27,355.23 0 0 25,400 27,150 23,650
08/10/2026 25,400 0.15 (0.59%) 919,500 23,195.39 0 0 25,250 27,000 23,500
07/10/2026 25,250 0.25 (1%) 1,371,100 34,548.71 0 0 25,000 26,750 23,250
06/10/2026 25,000 0.05 (0.2%) 1,756,900 43,176.59 793,000 19,467.8 24,950 26,650 23,250
05/10/2026 24,950 -0.25 (-0.99%) 1,383,100 34,542.94 0 0 25,200 26,950 23,450
02/10/2026 25,200 -0.2 (-0.79%) 1,929,800 48,404.18 0 0 25,400 27,150 23,650
01/10/2026 25,400 0 (0%) 1,603,600 40,361.25 0 0 25,400 27,150 23,650
30/09/2026 25,400 -0.1 (-0.39%) 1,209,100 30,674.17 0 0 25,500 27,250 23,750
29/09/2026 25,500 -0.3 (-1.16%) 860,200 21,888.61 32,900 837.24 25,800 27,600 24,000
28/09/2026 25,800 -0.15 (-0.58%) 1,424,600 36,294.92 0 0 25,950 27,750 24,150
25/09/2026 25,950 -0.05 (-0.19%) 748,300 19,385.22 0 0 26,000 27,800 24,200
24/09/2026 26,000 0 (0%) 728,600 18,868.21 870,000 23,925 26,000 27,800 24,200
23/09/2026 26,000 0 (0%) 977,100 25,451.84 0 0 26,000 27,800 24,200
22/09/2026 26,000 0 (0%) 851,000 22,089.28 0 0 26,000 27,800 24,200
21/09/2026 26,000 0 (0%) 1,340,400 34,813 0 0 26,000 27,800 24,200
18/09/2026 26,000 0 (0%) 1,725,200 44,843.03 0 0 26,000 27,800 24,200
17/09/2026 26,000 0 (0%) 1,497,500 38,935.09 0 0 26,000 27,800 24,200
16/09/2026 26,000 -0.1 (-0.38%) 1,859,800 48,283.76 649,000 16,971.2 26,100 27,900 24,300
15/09/2026 26,100 -0.4 (-1.51%) 1,960,600 51,372.31 0 0 26,500 28,350 24,650
14/09/2026 26,500 0 (0%) 1,036,800 27,226.47 1,380,000 39,123 26,500 28,350 24,650
11/09/2026 26,500 -0.5 (-1.85%) 960,900 25,577.38 0 0 27,000 28,850 25,150
10/09/2026 27,000 0.05 (0.19%) 876,900 23,498.49 0 0 26,950 28,800 25,100
09/09/2026 26,950 -0.05 (-0.19%) 663,900 17,873.49 6,380,000 177,101 27,000 28,850 25,150
08/09/2026 27,000 -0.2 (-0.74%) 632,800 17,072.55 0 0 27,200 29,100 25,300
07/09/2026 27,200 0.1 (0.37%) 959,900 26,025.83 1,380,000 39,951 27,100 28,950 25,250
04/09/2026 27,100 0.05 (0.18%) 909,300 24,541.14 0 0 27,050 28,900 25,200
03/09/2026 27,050 -0.35 (-1.28%) 1,279,300 34,565.58 0 0 27,400 29,300 25,500
28/08/2026 27,400 -0.25 (-0.9%) 1,377,300 37,777.85 0 0 27,650 29,550 25,750
27/08/2026 27,650 0.05 (0.18%) 1,482,900 40,884.95 459,000 12,668.4 27,600 29,500 25,700
26/08/2026 27,600 0.1 (0.36%) 1,961,100 54,107.35 3,080,000 86,847 27,500 29,400 25,600
25/08/2026 27,500 0.1 (0.36%) 1,585,500 43,581.06 1,590,000 46,587 27,400 29,300 25,500
24/08/2026 27,400 0.05 (0.18%) 1,723,700 47,161.32 3,993,100 113,690.68 27,350 29,250 25,450
21/08/2026 27,350 0.25 (0.92%) 1,544,600 42,059.06 559,000 15,333.9 27,100 28,950 25,250
20/08/2026 27,100 0.15 (0.56%) 1,380,000 37,262.64 0 0 26,950 28,800 25,100
19/08/2026 26,950 -0.1 (-0.37%) 1,053,700 28,244.63 230,000 6,624 27,050 28,900 25,200
18/08/2026 27,050 0 (0%) 1,026,100 27,630.74 0 0 27,050 28,900 25,200
17/08/2026 27,050 0.1 (0.37%) 1,061,400 28,508.72 0 0 26,950 28,800 25,100
14/08/2026 26,950 -0.6 (-2.18%) 2,062,500 55,510.68 0 0 27,550 29,450 25,650
13/08/2026 27,550 -0.45 (-1.61%) 1,638,900 45,381.81 0 0 28,000 29,950 26,050
12/08/2026 28,000 -0.2 (-0.71%) 804,000 22,531.02 0 0 28,200 30,150 26,250
11/08/2026 28,200 0 (0%) 1,306,500 36,962.45 0 0 28,200 30,150 26,250
10/08/2026 28,200 0.2 (0.71%) 1,065,500 29,993.18 59,000 1,652 28,000 29,950 26,050
07/08/2026 28,000 0.2 (0.72%) 1,518,500 42,799.18 0 0 27,800 29,700 25,900
06/08/2026 27,800 -0.45 (-1.59%) 1,262,000 35,163.79 0 0 28,250 30,200 26,300
05/08/2026 28,250 -0.15 (-0.53%) 1,218,300 34,409.46 3,359,000 101,050.6 28,400 30,350 26,450
04/08/2026 28,400 0.15 (0.53%) 1,100,900 31,111.61 27,300 762.41 28,250 30,200 26,300
03/08/2026 28,250 0.45 (1.62%) 1,546,700 43,434.15 0 0 27,800 29,700 25,900
31/07/2026 27,800 -0.25 (-0.89%) 1,101,100 30,458.49 2,400,000 72,000 28,050 30,000 26,100
30/07/2026 28,050 0.15 (0.54%) 1,553,200 43,545.11 0 0 27,900 29,850 25,950
29/07/2026 27,900 0.1 (0.36%) 1,064,000 29,395.3 4,400,000 130,680 27,800 29,700 25,900
28/07/2026 27,800 0.1 (0.36%) 1,211,800 33,370 459,000 12,714.3 27,700 29,600 25,800
27/07/2026 27,700 -0.15 (-0.54%) 1,197,400 33,219.39 0 0 27,850 29,750 25,950
24/07/2026 27,850 0.1 (0.36%) 804,000 22,188.8 0 0 27,750 29,650 25,850
23/07/2026 27,750 0.95 (3.54%) 1,900,800 51,009.73 0 0 26,800 28,650 24,950
22/07/2026 26,800 -0.1 (-0.37%) 2,358,700 62,864.24 0 0 26,900 28,750 25,050
21/07/2026 26,900 -0.1 (-0.37%) 1,394,700 37,323.97 2,209,000 59,380 27,000 28,850 25,150
20/07/2026 27,000 -1.05 (-3.74%) 2,038,800 55,402.64 0 0 28,050 30,000 26,100
17/07/2026 28,050 -0.35 (-1.23%) 923,000 25,765.81 0 0 28,400 30,350 26,450
16/07/2026 28,400 -0.2 (-0.7%) 1,442,500 40,666.38 200,000 5,595.4 28,600 30,600 26,600
15/07/2026 28,600 0.1 (0.35%) 899,900 25,497.84 5,500,000 160,877.5 28,500 30,450 26,550
14/07/2026 28,500 0.25 (0.88%) 997,000 28,136.6 200,000 5,610 28,250 30,200 26,300
13/07/2026 28,250 -0.35 (-1.22%) 1,668,800 46,821.88 6,000,000 183,600 28,600 30,600 26,600
10/07/2026 28,600 -0.05 (-0.17%) 815,200 23,288.76 0 0 28,650 30,650 26,650
09/07/2026 28,650 -0.2 (-0.69%) 785,600 22,447.3 0 0 28,850 30,850 26,850
08/07/2026 28,850 0.05 (0.17%) 1,029,700 29,507.85 0 0 28,800 30,800 26,800
07/07/2026 28,800 0.2 (0.7%) 1,029,500 29,358.34 0 0 28,600 30,600 26,600
06/07/2026 28,600 -0.65 (-2.22%) 1,935,300 55,553.5 459,000 13,425.75 29,250 31,250 27,250
03/07/2026 29,250 -0.1 (-0.34%) 1,748,300 51,005.55 0 0 29,350 31,400 27,300
02/07/2026 29,350 -0.45 (-1.51%) 1,912,300 56,552.4 37,000 1,147 29,800 31,850 27,750
01/07/2026 29,800 -0.7 (-2.3%) 1,516,700 45,426.81 3,000,000 97,800 30,500 32,600 28,400
30/06/2026 30,500 0.55 (1.84%) 2,474,100 74,681.91 18,600,000 535,680 29,950 32,000 27,900
29/06/2026 29,950 0.55 (1.87%) 1,266,600 37,599.13 14,550,000 427,387.5 29,400 31,450 27,350
26/06/2026 29,400 0.1 (0.34%) 1,166,100 34,385.11 0 0 29,300 31,350 27,250
25/06/2026 29,300 0.05 (0.17%) 985,000 28,646.48 0 0 29,250 31,250 27,250
24/06/2026 29,250 -0.25 (-0.85%) 2,280,800 66,139.91 0 0 29,500 31,550 27,450
23/06/2026 29,500 -0.25 (-0.84%) 1,596,300 47,201.83 0 0 29,750 31,800 27,700
22/06/2026 29,750 -0.25 (-0.83%) 1,441,200 42,714.25 1,019,000 30,514 30,000 32,100 27,900
19/06/2026 30,000 -0.45 (-1.48%) 2,571,600 76,969.63 0 0 30,450 32,550 28,350
18/06/2026 30,450 -0.6 (-1.93%) 2,147,800 65,809.6 0 0 31,050 33,200 28,900
17/06/2026 31,050 0.1 (0.32%) 1,826,800 56,520.34 459,000 14,229 30,950 33,100 28,800
16/06/2026 30,950 0 (0%) 1,056,100 32,495.89 3,460,000 105,530 30,950 33,100 28,800
15/06/2026 30,950 0.25 (0.81%) 2,792,000 85,447.89 0 0 30,700 32,800 28,600
12/06/2026 30,700 -0.3 (-0.97%) 1,362,200 41,845.76 389,000 12,059 31,000 33,150 28,850
11/06/2026 31,000 1.75 (5.98%) 4,827,700 147,387.1 100,000 2,842.6 29,250 31,250 27,250
10/06/2026 29,250 0.25 (0.86%) 967,500 28,218.85 890,000 27,590 29,000 31,000 27,000
09/06/2026 29,000 0.5 (1.75%) 1,662,300 47,599 489,000 13,936.5 28,500 30,450 26,550
08/06/2026 28,500 -1 (-3.39%) 2,453,200 70,097.78 2,300,000 70,610 29,500 31,550 27,450
05/06/2026 29,500 -0.5 (-1.67%) 1,129,400 33,365.2 0 0 30,000 32,100 27,900
04/06/2026 30,000 -0.05 (-0.17%) 1,340,100 39,857.34 70,000 2,075.5 30,050 32,150 27,950
03/06/2026 30,050 0.2 (0.67%) 2,842,700 83,945.78 2,200,000 66,111 29,850 31,900 27,800
02/06/2026 29,850 -0.55 (-1.81%) 1,280,200 38,359.73 0 0 30,400 32,500 28,300
01/06/2026 30,400 -0.1 (-0.33%) 2,227,600 67,451.05 4,320,000 130,762 30,500 32,600 28,400
29/05/2026 30,500 -0.1 (-0.33%) 2,596,400 78,134.01 69,000 2,066.55 30,600 32,700 28,500
28/05/2026 30,600 -0.15 (-0.49%) 2,488,400 75,684.09 0 0 30,750 32,900 28,600
27/05/2026 30,750 -0.55 (-1.76%) 1,139,200 35,286.01 0 0 31,300 33,450 29,150
26/05/2026 31,300 -0.05 (-0.16%) 1,543,400 48,149.89 0 0 31,350 33,500 29,200
25/05/2026 31,350 -0.15 (-0.48%) 1,333,900 41,537.76 0 0 31,500 33,700 29,300
22/05/2026 31,500 -0.1 (-0.32%) 2,486,300 76,715.89 0 0 31,600 33,800 29,400
21/05/2026 31,600 0.65 (2.1%) 3,617,100 111,780.07 0 0 30,950 33,100 28,800
20/05/2026 30,950 -0.7 (-2.21%) 3,433,800 105,077. 0 0 31,650 33,850 29,450
19/05/2026 31,650 -0.4 (-1.25%) 2,206,800 70,263.01 0 0 32,050 34,250 29,850
18/05/2026 32,050 0 (0%) 3,129,400 99,028.22 0 0 32,050 34,250 29,850
15/05/2026 32,050 -0.55 (-1.69%) 2,924,600 94,565.78 69,000 2,318.4 32,600 34,850 30,350
14/05/2026 32,600 0 (0%) 3,034,200 99,574.73 0 0 32,600 34,850 30,350
13/05/2026 32,600 -0.65 (-1.95%) 3,562,800 116,144.57 0 0 33,250 35,550 30,950
12/05/2026 33,250 0.75 (2.31%) 4,205,900 137,799.95 390,000 12,967.5 32,500 34,750 30,250
11/05/2026 32,500 -1.1 (-3.27%) 7,010,100 229,969.39 5,509,000 187,278.4 33,600 35,950 31,250
08/05/2026 33,600 -0.9 (-2.61%) 2,893,800 98,434.95 0 0 34,500 36,900 32,100
07/05/2026 34,500 -0.4 (-1.15%) 4,770,500 166,173.35 270,000 9,436.5 34,900 37,300 32,500
06/05/2026 34,900 0.45 (1.31%) 6,968,300 241,782.87 120,000 4,200 34,450 36,850 32,050
05/05/2026 34,450 0 (0%) 2,912,300 99,164.37 0 0 34,450 36,850 32,050
04/05/2026 34,450 0.55 (1.62%) 4,527,400 154,458.94 78,000 2,730 33,900 36,250 31,550
29/04/2026 33,900 -0.1 (-0.29%) 2,170,500 73,655.91 183,000 6,222 34,000 36,350 31,650
28/04/2026 34,000 -0.2 (-0.58%) 1,729,800 59,081.63 120,000 4,104 34,200 36,550 31,850
24/04/2026 34,200 0 (0%) 1,898,200 64,510.52 1,400,000 47,320 34,200 36,550 31,850
23/04/2026 34,200 -0.15 (-0.44%) 3,247,600 110,895.43 0 0 34,350 36,750 31,950
22/04/2026 34,350 0.2 (0.59%) 2,431,800 83,654.84 282,000 9,664.8 34,150 36,500 31,800
21/04/2026 34,150 -0.85 (-2.43%) 4,650,500 160,791.53 0 0 35,000 37,450 32,550
20/04/2026 35,000 -0.05 (-0.14%) 4,271,200 149,345.31 189,000 6,624.45 35,050 37,500 32,600
17/04/2026 35,050 0.1 (0.29%) 3,447,200 120,543.89 0 0 34,950 37,350 32,550
16/04/2026 34,950 1.65 (4.95%) 6,602,800 228,005.93 0 0 33,300 35,600 31,000
15/04/2026 33,300 -0.5 (-1.48%) 2,322,700 77,829.71 0 0 33,800 36,150 31,450
14/04/2026 33,800 -0.2 (-0.59%) 4,129,200 138,350.66 78,000 2,652 34,000 36,350 31,650

Dữ liệu lịch sử - BSC

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