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
23/07/2026 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
13/03/2026 26,000 0.4 (1.56%) 5,708,700 149,203.88 3,000,000 77,904 25,600 27,350 23,850
12/03/2026 25,600 -0.15 (-0.58%) 2,316,000 58,981.38 0 0 25,750 27,550 23,950
11/03/2026 25,750 0.7 (2.79%) 6,061,900 156,958.68 0 0 25,050 26,800 23,300
10/03/2026 25,050 1.1 (4.59%) 7,378,700 181,709.69 500,000 12,500 23,950 25,600 22,300
09/03/2026 23,950 -1.75 (-6.81%) 3,789,600 90,781.95 370,000 8,872.5 25,700 27,450 23,950
06/03/2026 25,700 -1.05 (-3.93%) 4,142,300 107,673.63 0 0 26,750 28,600 24,900
05/03/2026 26,750 0.5 (1.9%) 9,013,400 243,384.96 0 0 26,250 28,050 24,450
04/03/2026 26,250 -1.05 (-3.85%) 6,483,800 169,289.26 400,000 10,412 27,300 29,200 25,400
03/03/2026 27,300 0.15 (0.55%) 4,705,900 128,180.52 0 0 27,150 29,050 25,250
02/03/2026 27,150 -0.1 (-0.37%) 8,036,700 216,544.81 0 0 27,250 29,150 25,350
27/02/2026 27,250 -0.75 (-2.68%) 4,380,200 120,360.13 1,200,000 33,408 28,000 29,950 26,050
26/02/2026 28,000 0.05 (0.18%) 2,916,900 81,531.98 0 0 27,950 29,900 26,000
25/02/2026 27,950 -0.3 (-1.06%) 4,614,100 128,553.71 250,000 6,957.7 28,250 30,200 26,300
24/02/2026 28,250 0.25 (0.89%) 3,703,000 104,153.02 0 0 28,000 29,950 26,050
23/02/2026 28,000 -0.3 (-1.06%) 3,189,000 88,889.35 0 0 28,300 30,250 26,350
13/02/2026 28,300 -0.2 (-0.7%) 3,358,900 94,702.54 8,060,000 222,315 28,500 30,450 26,550
12/02/2026 28,500 -0.05 (-0.18%) 3,821,800 108,622.34 60,000 1,596 28,550 30,500 26,600
11/02/2026 28,550 0.95 (3.44%) 9,648,800 273,094.14 500,000 14,151.5 27,600 29,500 25,700
10/02/2026 27,600 1.05 (3.95%) 8,868,300 241,727.42 500,000 13,650.5 26,550 28,400 24,700
09/02/2026 26,550 1.15 (4.53%) 6,905,800 182,013.15 0 0 25,400 27,150 23,650
06/02/2026 25,400 -1.2 (-4.51%) 7,494,700 193,355.79 0 0 26,600 28,450 24,750
05/02/2026 26,600 -0.25 (-0.93%) 3,311,800 88,948.55 0 0 26,850 28,700 25,000
04/02/2026 26,850 0 (0%) 5,915,200 158,082.9 0 0 26,850 28,700 25,000
03/02/2026 26,850 -0.35 (-1.29%) 6,314,100 169,771.4 0 0 27,200 29,100 25,300
02/02/2026 27,200 -0.3 (-1.09%) 5,167,100 139,439.59 0 0 27,500 29,400 25,600
30/01/2026 27,500 0.6 (2.23%) 11,299,600 310,168.4 7,200,000 195,840 26,900 28,750 25,050
29/01/2026 26,900 0 (0%) 3,483,500 93,930.74 0 0 26,900 28,750 25,050
28/01/2026 26,900 0.2 (0.75%) 8,258,500 219,488.7 2,360,000 62,920 26,700 28,550 24,850
27/01/2026 26,700 -0.95 (-3.44%) 7,971,400 214,247.44 270,000 7,234.38 27,650 29,550 25,750
26/01/2026 27,650 -1.25 (-4.33%) 5,461,600 153,768.43 0 0 28,900 30,900 26,900
23/01/2026 28,900 -0.4 (-1.37%) 2,905,900 84,133.22 0 0 29,300 31,350 27,250

Dữ liệu lịch sử - BSC

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