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
15/09/2026 15,600 -0.1 (-0.64%) 3,994,300 62,619.31 235,000 3,857.76 15,700 16,750 14,650
14/09/2026 15,700 -0.6 (-3.68%) 5,455,500 86,403.14 1,550,000 25,250 16,300 17,400 15,200
11/09/2026 16,300 -0.7 (-4.12%) 6,525,600 107,477.31 0 0 17,000 18,150 15,850
10/09/2026 17,000 0 (0%) 2,432,900 41,098.65 664,500 11,261.2 17,000 18,150 15,850
09/09/2026 17,000 -0.2 (-1.16%) 5,114,800 87,135.39 0 0 17,200 18,400 16,000
08/09/2026 17,200 -0.15 (-0.86%) 3,006,400 51,929.29 4,377,600 81,204.48 17,350 18,550 16,150
07/09/2026 17,350 0.05 (0.29%) 4,346,400 75,501.03 0 0 17,300 18,500 16,100
04/09/2026 17,300 -0.3 (-1.7%) 6,937,100 120,367.17 0 0 17,600 18,800 16,400
03/09/2026 17,600 -0.6 (-3.3%) 6,710,000 118,758.83 0 0 18,200 19,450 16,950
28/08/2026 18,200 -0.2 (-1.09%) 4,350,100 79,295.83 0 0 18,400 19,650 17,150
27/08/2026 18,400 0 (0%) 3,546,500 65,109.79 0 0 18,400 19,650 17,150
26/08/2026 18,400 0.2 (1.1%) 5,465,800 99,834.41 0 0 18,200 19,450 16,950
25/08/2026 18,200 -0.35 (-1.89%) 5,387,300 98,470.06 0 0 18,550 19,800 17,300
24/08/2026 18,550 0.55 (3.06%) 11,393,900 209,179.64 0 0 18,000 19,250 16,750
21/08/2026 18,000 0.85 (4.96%) 6,264,700 110,944.64 0 0 17,150 18,350 15,950
20/08/2026 17,150 -0.25 (-1.44%) 3,051,100 52,562.27 400,000 7,268.4 17,400 18,600 16,200
19/08/2026 17,400 -0.3 (-1.69%) 4,195,400 73,033.92 900,000 15,750 17,700 18,900 16,500
18/08/2026 17,700 -0.3 (-1.67%) 3,594,300 63,954.48 400,000 7,387.6 18,000 19,250 16,750
17/08/2026 18,000 0.3 (1.69%) 4,434,800 79,350.36 0 0 17,700 18,900 16,500
14/08/2026 17,700 -0.05 (-0.28%) 5,768,200 102,305.14 400,000 7,400 17,750 18,950 16,550
13/08/2026 17,750 -0.4 (-2.2%) 6,159,200 110,218.66 517,058 8,738.28 18,150 19,400 16,900
12/08/2026 18,150 -0.05 (-0.27%) 5,105,300 92,530.53 0 0 18,200 19,450 16,950
11/08/2026 18,200 0.05 (0.28%) 5,312,600 96,916.89 0 0 18,150 19,400 16,900
10/08/2026 18,150 0.2 (1.11%) 4,382,300 79,304.02 127,000 2,301.62 17,950 19,200 16,700
07/08/2026 17,950 0.15 (0.84%) 3,369,100 60,431.45 0 0 17,800 19,000 16,600
06/08/2026 17,800 -0.35 (-1.93%) 4,018,600 71,595.47 0 0 18,150 19,400 16,900
05/08/2026 18,150 0.15 (0.83%) 7,220,600 132,590.47 1,050,000 18,900 18,000 19,250 16,750
04/08/2026 18,000 0 (0%) 3,681,200 66,371.49 20,000 350.7 18,000 19,250 16,750
03/08/2026 18,000 0.55 (3.15%) 7,037,100 126,335.07 2,063,000 37,113.16 17,450 18,650 16,250
31/07/2026 17,450 -0.05 (-0.29%) 4,566,800 79,913.68 0 0 17,500 18,700 16,300
30/07/2026 17,500 0.55 (3.24%) 6,543,700 113,704.76 0 0 16,950 18,100 15,800
29/07/2026 16,950 0 (0%) 2,780,800 47,086.24 0 0 16,950 18,100 15,800
28/07/2026 16,950 0.55 (3.35%) 5,514,600 92,844.42 250,000 4,100 16,400 17,500 15,300
27/07/2026 16,400 -1 (-5.75%) 6,404,200 109,266.75 3,100,000 51,767.5 17,400 18,600 16,200
24/07/2026 17,400 -0.6 (-3.33%) 4,633,800 81,666.71 0 0 18,000 19,250 16,750
23/07/2026 18,000 0 (0%) 5,646,100 101,098.56 0 0 18,000 19,250 16,750
22/07/2026 18,000 0.1 (0.56%) 9,093,500 164,549.42 110,000 1,876 17,900 19,150 16,650
21/07/2026 17,900 0.1 (0.56%) 4,863,300 87,924.22 30,000 555 17,800 19,000 16,600
20/07/2026 17,800 -0.65 (-3.52%) 7,729,000 138,065.26 950,000 17,492.5 18,450 19,700 17,200
17/07/2026 18,450 -0.55 (-2.89%) 5,524,000 102,572.55 900,000 17,600 19,000 20,300 17,700
16/07/2026 19,000 -0.5 (-2.56%) 8,619,400 162,069.24 2,670,000 50,970.54 19,500 20,850 18,150
15/07/2026 19,500 -0.4 (-2.01%) 2,250,100 43,967.81 1,205,000 23,444.85 19,900 21,250 18,550
14/07/2026 19,900 0.1 (0.51%) 3,268,600 64,478.2 474,000 9,317.55 19,800 21,150 18,450
13/07/2026 19,800 -0.5 (-2.46%) 6,149,800 122,524.78 438,000 8,718.58 20,300 21,700 18,900
10/07/2026 20,300 -0.35 (-1.69%) 2,472,700 50,730.8 1,344,588 28,260.2 20,650 22,050 19,250
09/07/2026 20,650 -0.35 (-1.67%) 2,172,500 44,995.86 1,500,000 32,698.4 21,000 22,450 19,550
08/07/2026 21,000 0.05 (0.24%) 2,631,400 55,584.37 400,000 8,380 20,950 22,400 19,500
07/07/2026 20,950 0.45 (2.2%) 3,048,700 62,592.03 20,000 382 20,500 21,900 19,100
06/07/2026 20,500 -0.8 (-3.76%) 5,202,200 107,877.93 750,000 15,455 21,300 22,750 19,850
03/07/2026 21,300 -0.35 (-1.62%) 4,643,700 99,408.68 0 0 21,650 23,150 20,150
02/07/2026 21,650 -0.2 (-0.92%) 1,996,000 43,513.54 0 0 21,850 23,350 20,350
01/07/2026 21,850 0.25 (1.16%) 2,945,100 64,177.53 350,000 8,050 21,600 23,100 20,100
30/06/2026 21,600 -0.05 (-0.23%) 2,297,600 49,747.78 0 0 21,650 23,150 20,150
29/06/2026 21,650 0.05 (0.23%) 2,453,700 53,208.07 350,000 8,050 21,600 23,100 20,100
26/06/2026 21,600 -0.15 (-0.69%) 2,394,400 51,938.94 0 0 21,750 23,250 20,250
25/06/2026 21,750 -0.2 (-0.91%) 2,028,300 44,175.59 0 0 21,950 23,450 20,450
24/06/2026 21,950 0 (0%) 3,028,400 66,230.91 3,970,000 87,400.06 21,950 23,450 20,450
23/06/2026 21,950 -0.55 (-2.44%) 6,659,200 147,429.6 0 0 22,500 24,050 20,950
22/06/2026 22,500 -0.5 (-2.17%) 3,630,400 82,239.52 70,000 1,606.5 23,000 24,600 21,400
19/06/2026 23,000 0 (0%) 2,652,100 60,977.54 0 0 23,000 24,600 21,400
18/06/2026 23,000 -0.3 (-1.29%) 4,388,900 101,728.64 1,600,000 37,280 23,300 24,900 21,700
17/06/2026 23,300 -0.4 (-1.69%) 4,571,000 107,298.13 950,000 22,135 23,700 25,350 22,050
16/06/2026 23,700 0.45 (1.94%) 6,685,700 158,196.27 0 0 23,250 24,850 21,650
15/06/2026 23,250 0.15 (0.65%) 3,243,100 75,203.35 0 0 23,100 24,700 21,500
12/06/2026 23,100 -0.25 (-1.07%) 4,844,700 112,411.45 70,000 1,596.63 23,350 24,950 21,750
11/06/2026 23,350 -0.3 (-1.27%) 2,706,200 63,574.42 0 0 23,650 25,300 22,000
10/06/2026 23,650 -0.05 (-0.21%) 5,883,700 140,525.96 70,000 1,603 23,700 25,350 22,050
09/06/2026 23,700 0.5 (2.16%) 5,174,400 121,246.07 0 0 23,200 24,800 21,600
08/06/2026 23,200 0.3 (1.31%) 5,675,700 131,254.14 568,200 13,011.78 22,900 24,500 21,300
05/06/2026 22,900 0.1 (0.44%) 2,455,500 56,516.32 20,000 440 22,800 24,350 21,250
04/06/2026 22,800 -0.1 (-0.44%) 1,308,300 29,708.57 70,000 1,603 22,900 24,500 21,300
03/06/2026 22,900 -0.05 (-0.22%) 1,882,500 42,935.06 0 0 22,950 24,550 21,350
02/06/2026 22,950 0.3 (1.32%) 4,406,100 100,806.49 0 0 22,650 24,200 21,100
01/06/2026 22,650 0.1 (0.44%) 2,087,200 47,407.51 0 0 22,550 24,100 21,000
29/05/2026 22,550 -0.45 (-1.96%) 2,108,300 47,895.02 0 0 23,000 24,600 21,400
28/05/2026 23,000 0 (0%) 2,841,500 65,377.05 0 0 23,000 24,600 21,400
27/05/2026 23,000 -0.3 (-1.29%) 3,680,400 85,179.08 0 0 23,300 24,900 21,700
26/05/2026 23,300 0.4 (1.75%) 3,033,000 70,225.57 0 0 22,900 24,500 21,300
25/05/2026 22,900 0.7 (3.15%) 7,581,400 175,337.41 0 0 22,200 23,750 20,650
22/05/2026 22,200 -0.15 (-0.67%) 4,640,100 102,637.36 0 0 22,350 23,900 20,800
21/05/2026 22,350 0 (0%) 2,873,000 64,013.45 0 0 22,350 23,900 20,800
20/05/2026 22,350 -0.85 (-3.66%) 9,723,100 216,235.62 150,000 3,330 23,200 24,800 21,600
19/05/2026 23,200 0 (0%) 4,472,300 103,992.65 0 0 23,200 24,800 21,600
18/05/2026 23,200 -0.2 (-0.85%) 3,295,500 76,359.7 0 0 23,400 25,000 21,800
15/05/2026 23,400 -0.35 (-1.47%) 3,628,300 85,354.79 0 0 23,750 25,400 22,100
14/05/2026 23,750 0.45 (1.93%) 3,274,400 77,958.48 371,900 8,854.2 23,300 24,900 21,700
13/05/2026 23,300 -0.3 (-1.27%) 6,303,000 146,508.58 0 0 23,600 25,250 21,950
12/05/2026 23,600 -0.15 (-0.63%) 6,169,400 146,841.94 0 0 23,750 25,400 22,100
11/05/2026 23,750 -0.5 (-2.06%) 7,848,700 187,431 0 0 24,250 25,900 22,600
08/05/2026 24,250 0.05 (0.21%) 5,359,000 129,868.71 400,000 9,690.4 24,200 25,850 22,550
07/05/2026 24,200 0 (0%) 8,724,100 213,183.12 1,200,000 29,126.4 24,200 25,850 22,550
06/05/2026 24,200 -0.2 (-0.82%) 8,366,600 202,388.62 0 0 24,400 26,100 22,700
05/05/2026 24,400 -0.6 (-2.4%) 4,864,500 119,080.61 300,000 7,338.6 25,000 26,750 23,250
04/05/2026 25,000 -0.4 (-1.57%) 5,864,100 147,687.39 51,000 1,275 25,400 27,150 23,650
29/04/2026 25,400 0 (0%) 7,454,800 189,214.06 650,000 16,542.5 25,400 27,150 23,650
28/04/2026 25,400 -0.2 (-0.78%) 1,685,600 42,985.75 0 0 25,600 27,350 23,850
24/04/2026 25,600 0 (0%) 2,273,900 58,017.6 0 0 25,600 27,350 23,850
23/04/2026 25,600 -0.1 (-0.39%) 3,208,400 81,870.22 0 0 25,700 27,450 23,950
22/04/2026 25,700 0 (0%) 3,029,200 77,551.8 0 0 25,700 27,450 23,950
21/04/2026 25,700 -0.3 (-1.15%) 3,489,600 90,132.18 0 0 26,000 27,800 24,200
20/04/2026 26,000 -0.05 (-0.19%) 2,271,300 59,139.42 0 0 26,050 27,850 24,250
17/04/2026 26,050 -0.25 (-0.95%) 2,955,900 77,468.96 0 0 26,300 28,100 24,500
16/04/2026 26,300 -0.25 (-0.94%) 3,476,600 91,510.02 400,000 9,920 26,550 28,400 24,700
15/04/2026 26,550 0.35 (1.34%) 7,877,300 210,102.57 0 0 26,200 28,000 24,400
14/04/2026 26,200 0 (0%) 3,193,000 83,925.94 1,020,000 26,752 26,200 28,000 24,400
13/04/2026 26,200 0 (0%) 3,887,500 102,066.26 0 0 26,200 28,000 24,400
10/04/2026 26,200 0 (0%) 5,239,200 138,355.1 0 0 26,200 28,000 24,400
09/04/2026 26,200 0.05 (0.19%) 6,210,500 164,448.4 0 0 26,150 27,950 24,350
08/04/2026 26,150 1.15 (4.6%) 4,399,100 114,413.84 0 0 25,000 26,750 23,250
07/04/2026 25,000 0 (0%) 3,107,500 76,773.81 100,000 2,675 25,000 26,750 23,250
06/04/2026 25,000 -0.3 (-1.19%) 3,122,700 78,233.15 0 0 25,300 27,050 23,550
03/04/2026 25,300 -0.85 (-3.25%) 4,464,600 114,728.71 2,488,000 64,160.74 26,150 27,950 24,350
02/04/2026 26,150 -0.35 (-1.32%) 3,032,100 79,430.31 229,000 5,999.57 26,500 28,350 24,650
01/04/2026 26,500 0.5 (1.92%) 4,925,000 130,573.86 4,397,600 114,344.42 26,000 27,800 24,200
31/03/2026 26,000 -0.05 (-0.19%) 4,193,600 109,163.36 0 0 26,050 27,850 24,250
30/03/2026 26,050 -0.35 (-1.33%) 4,370,900 113,352.23 20,000 530 26,400 28,200 24,600
27/03/2026 26,400 0.95 (3.73%) 4,704,200 122,882.27 0 0 25,450 27,200 23,700
26/03/2026 25,450 -0.4 (-1.55%) 2,692,100 69,144.24 0 0 25,850 27,650 24,050
25/03/2026 25,850 0.85 (3.4%) 5,073,300 130,723.39 189,900 4,893.15 25,000 26,750 23,250
24/03/2026 25,000 1 (4.17%) 5,635,600 139,495.36 0 0 24,000 25,650 22,350
23/03/2026 24,000 -1.5 (-5.88%) 4,659,400 114,186.79 0 0 25,500 27,250 23,750
20/03/2026 25,500 -0.75 (-2.86%) 3,900,700 100,971.44 0 0 26,250 28,050 24,450
19/03/2026 26,250 0.05 (0.19%) 3,792,700 99,754.32 0 0 26,200 28,000 24,400
18/03/2026 26,200 0 (0%) 2,166,500 56,474.03 7,500,000 195,000 26,200 28,000 24,400
17/03/2026 26,200 0 (0%) 2,792,700 73,244.52 0 0 26,200 28,000 24,400
16/03/2026 26,200 0.2 (0.77%) 3,573,400 93,817.41 0 0 26,000 27,800 24,200

Dữ liệu lịch sử - BSC

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