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
17/09/2026 6,800 0.09 (1.34%) 669,800 4,534.84 0 0 6,710 7,170 6,250
16/09/2026 6,710 -0.01 (-0.15%) 599,300 4,041.51 0 0 6,720 7,190 6,250
15/09/2026 6,720 0.04 (0.6%) 570,100 3,834.85 0 0 6,680 7,140 6,220
14/09/2026 6,680 -0.17 (-2.48%) 758,300 5,170.34 0 0 6,850 7,320 6,380
11/09/2026 6,850 -0.19 (-2.7%) 1,432,300 9,949.44 0 0 7,040 7,530 6,550
10/09/2026 7,040 -0.02 (-0.28%) 487,000 3,430.98 0 0 7,060 7,550 6,570
09/09/2026 7,060 0 (0%) 1,255,200 8,885.59 0 0 7,060 7,550 6,570
08/09/2026 7,060 -0.04 (-0.56%) 536,200 3,805.46 0 0 7,100 7,590 6,610
07/09/2026 7,100 -0.01 (-0.14%) 705,900 5,014.39 0 0 7,110 7,600 6,620
04/09/2026 7,110 -0.06 (-0.84%) 609,100 4,356.42 0 0 7,170 7,670 6,670
03/09/2026 7,170 0.04 (0.56%) 2,293,200 16,402.89 0 0 7,130 7,620 6,640
28/08/2026 7,130 -0.03 (-0.42%) 775,800 5,549.02 0 0 7,160 7,660 6,660
27/08/2026 7,160 -0.07 (-0.97%) 972,300 7,007.74 0 0 7,230 7,730 6,730
26/08/2026 7,230 -0.04 (-0.55%) 536,800 3,889.59 0 0 7,270 7,770 6,770
25/08/2026 7,270 0.05 (0.69%) 1,551,100 11,314.42 0 0 7,220 7,720 6,720
24/08/2026 7,220 0.04 (0.56%) 1,032,400 7,468.52 0 0 7,180 7,680 6,680
21/08/2026 7,180 0.17 (2.43%) 1,083,200 7,721.63 0 0 7,010 7,500 6,520
20/08/2026 7,010 -0.01 (-0.14%) 331,700 2,332.55 0 0 7,020 7,510 6,530
19/08/2026 7,020 -0.06 (-0.85%) 289,000 2,034.47 0 0 7,080 7,570 6,590
18/08/2026 7,080 -0.04 (-0.56%) 334,700 2,377.19 0 0 7,120 7,610 6,630
17/08/2026 7,120 0.07 (0.99%) 772,100 5,493.94 0 0 7,050 7,540 6,560
14/08/2026 7,050 -0.16 (-2.22%) 892,700 6,368.2 0 0 7,210 7,710 6,710
13/08/2026 7,210 -0.19 (-2.57%) 979,400 7,196.56 0 0 7,400 7,910 6,890
12/08/2026 7,400 0.08 (1.09%) 959,000 7,165.82 0 0 7,320 7,830 6,810
11/08/2026 7,320 0.01 (0.14%) 690,000 5,074.28 0 0 7,310 7,820 6,800
10/08/2026 7,310 0.14 (1.95%) 1,419,600 10,294.16 0 0 7,170 7,670 6,670
07/08/2026 7,170 -0.01 (-0.14%) 479,300 3,444.8 0 0 7,180 7,680 6,680
06/08/2026 7,180 -0.02 (-0.28%) 634,700 4,579.9 715,935 4,796.76 7,200 7,700 6,700
05/08/2026 7,200 -0.06 (-0.83%) 740,500 5,376.5 0 0 7,260 7,760 6,760
04/08/2026 7,260 0 (0%) 770,900 5,615.63 0 0 7,260 7,760 6,760
03/08/2026 7,260 0.23 (3.27%) 1,370,000 9,839.24 0 0 7,030 7,520 6,540
31/07/2026 7,030 -0.02 (-0.28%) 537,100 3,777.09 0 0 7,050 7,540 6,560
30/07/2026 7,050 0.2 (2.92%) 892,700 6,250.86 0 0 6,850 7,320 6,380
29/07/2026 6,850 0 (0%) 299,600 2,054.48 0 0 6,850 7,320 6,380
28/07/2026 6,850 0.1 (1.48%) 1,019,400 6,894.27 0 0 6,750 7,220 6,280
27/07/2026 6,750 -0.25 (-3.57%) 821,300 5,679.19 0 0 7,000 7,490 6,510
24/07/2026 7,000 -0.06 (-0.85%) 1,324,200 9,102.85 0 0 7,060 7,550 6,570
23/07/2026 7,060 0.01 (0.14%) 915,900 6,477.41 0 0 7,050 7,540 6,560
22/07/2026 7,050 -0.15 (-2.08%) 1,200,100 8,554.71 0 0 7,200 7,700 6,700
21/07/2026 7,200 -0.3 (-4%) 1,145,500 8,393.23 0 0 7,500 8,020 6,980
20/07/2026 7,500 -0.55 (-6.83%) 1,116,800 8,689.4 0 0 8,050 8,610 7,490
17/07/2026 8,050 -0.08 (-0.98%) 469,100 3,782.94 0 0 8,130 8,690 7,570
16/07/2026 8,130 -0.02 (-0.25%) 1,010,100 8,169.67 0 0 8,150 8,720 7,580
15/07/2026 8,150 -0.15 (-1.81%) 786,900 6,447.21 0 0 8,300 8,880 7,720
14/07/2026 8,300 0.11 (1.34%) 358,900 2,954.94 0 0 8,190 8,760 7,620
13/07/2026 8,190 -0.11 (-1.33%) 1,067,700 8,775.2 0 0 8,300 8,880 7,720
10/07/2026 8,300 0 (0%) 693,800 5,766.88 0 0 8,300 8,880 7,720
09/07/2026 8,300 -0.04 (-0.48%) 580,600 4,834.36 0 0 8,340 8,920 7,760
08/07/2026 8,340 -0.01 (-0.12%) 352,000 2,940.73 0 0 8,350 8,930 7,770
07/07/2026 8,350 0 (0%) 567,700 4,716.63 0 0 8,350 8,930 7,770
06/07/2026 8,350 -0.15 (-1.76%) 473,800 3,969.88 0 0 8,500 9,090 7,910
03/07/2026 8,500 -0.14 (-1.62%) 620,900 5,298.93 0 0 8,640 9,240 8,040
02/07/2026 8,640 0 (0%) 1,390,300 12,036.06 0 0 8,640 9,240 8,040
01/07/2026 8,640 0.01 (0.12%) 391,500 3,370.33 150,000 1,293.75 8,630 9,230 8,030
30/06/2026 8,630 0 (0%) 538,800 4,645.06 131,000 1,129.87 8,630 9,230 8,030
29/06/2026 8,630 0.28 (3.35%) 1,227,000 10,445.96 0 0 8,350 8,930 7,770
26/06/2026 8,350 -0.03 (-0.36%) 323,400 2,690.77 0 0 8,380 8,960 7,800
25/06/2026 8,380 0 (0%) 745,500 6,196.44 0 0 8,380 8,960 7,800
24/06/2026 8,380 -0.12 (-1.41%) 651,600 5,452.27 0 0 8,500 9,090 7,910
23/06/2026 8,500 -0.05 (-0.58%) 947,600 8,046.38 0 0 8,550 9,140 7,960
22/06/2026 8,550 0 (0%) 454,400 3,877.97 0 0 8,550 9,140 7,960
19/06/2026 8,550 -0.02 (-0.23%) 785,700 6,726.6 0 0 8,570 9,160 7,980
18/06/2026 9,270 -0.08 (-0.86%) 1,120,100 10,412.6 0 0 9,350 10,000 8,700
17/06/2026 9,350 -0.02 (-0.21%) 932,900 8,734.23 0 0 9,370 10,000 8,720
16/06/2026 9,370 0.11 (1.19%) 1,236,200 11,529.28 0 0 9,260 9,900 8,620
15/06/2026 9,260 0.1 (1.09%) 1,079,400 10,011.05 0 0 9,160 9,800 8,520
12/06/2026 9,160 0.11 (1.22%) 1,184,400 10,839.99 0 0 9,050 9,680 8,420
11/06/2026 9,050 0 (0%) 729,300 6,584.11 0 0 9,050 9,680 8,420
10/06/2026 9,050 0.2 (2.26%) 1,360,700 12,229.54 0 0 8,850 9,460 8,240
09/06/2026 8,850 0.01 (0.11%) 1,232,900 10,832.53 0 0 8,840 9,450 8,230
08/06/2026 8,840 -0.22 (-2.43%) 1,363,900 12,143.38 0 0 9,060 9,690 8,430
05/06/2026 9,060 -0.04 (-0.44%) 711,600 6,451.25 0 0 9,100 9,730 8,470
04/06/2026 9,100 -0.01 (-0.11%) 736,600 6,678.99 0 0 9,110 9,740 8,480
03/06/2026 9,110 -0.01 (-0.11%) 836,100 7,589.5 0 0 9,120 9,750 8,490
02/06/2026 9,120 -0.06 (-0.65%) 915,500 8,367.91 0 0 9,180 9,820 8,540
01/06/2026 9,180 0.05 (0.55%) 1,156,200 10,523.62 0 0 9,130 9,760 8,500
29/05/2026 9,130 -0.05 (-0.54%) 1,068,100 9,741.56 0 0 9,180 9,820 8,540
28/05/2026 9,180 -0.03 (-0.33%) 853,200 7,836.63 0 0 9,210 9,850 8,570
27/05/2026 9,210 0 (0%) 1,249,700 11,488.95 0 0 9,210 9,850 8,570
26/05/2026 9,210 0 (0%) 665,800 6,123.63 0 0 9,210 9,850 8,570
25/05/2026 9,210 0 (0%) 489,800 4,518.55 0 0 9,210 9,850 8,570
22/05/2026 9,210 -0.03 (-0.32%) 944,700 8,712.75 0 0 9,240 9,880 8,600
21/05/2026 9,240 -0.01 (-0.11%) 748,000 6,915.57 0 0 9,250 9,890 8,610
20/05/2026 9,250 -0.07 (-0.75%) 1,679,800 15,442.61 0 0 9,320 9,970 8,670
19/05/2026 9,320 0.03 (0.32%) 1,071,300 9,974.57 0 0 9,290 9,940 8,640
18/05/2026 9,290 -0.11 (-1.17%) 1,531,000 14,169.95 0 0 9,400 10,050 8,750
15/05/2026 9,400 -0.06 (-0.63%) 1,569,500 14,789.33 0 0 9,460 10,100 8,800
14/05/2026 9,460 -0.05 (-0.53%) 1,121,700 10,653.68 0 0 9,510 10,150 8,850
13/05/2026 9,510 -0.07 (-0.73%) 1,808,400 17,145.22 0 0 9,580 10,250 8,910
12/05/2026 9,580 0.03 (0.31%) 1,179,100 11,279.82 0 0 9,550 10,200 8,890
11/05/2026 9,550 -0.07 (-0.73%) 1,435,600 13,819.71 0 0 9,620 10,250 8,950
08/05/2026 9,620 -0.18 (-1.84%) 3,057,500 29,552.72 0 0 9,800 10,450 9,120
07/05/2026 9,800 -0.15 (-1.51%) 1,879,700 18,620.11 0 0 9,950 10,600 9,260
06/05/2026 9,950 0.06 (0.61%) 971,300 9,605. 0 0 9,890 10,550 9,200
05/05/2026 9,890 -0.1 (-1.%) 1,482,300 14,725.93 0 0 9,990 10,650 9,300
04/05/2026 9,990 0.04 (0.4%) 2,090,700 20,918.67 0 0 9,950 10,600 9,260
29/04/2026 9,950 0 (0%) 1,490,500 14,857.74 0 0 9,950 10,600 9,260
28/04/2026 9,950 -0.1 (-1.%) 1,312,500 13,116.32 0 0 10,050 10,750 9,350
24/04/2026 10,050 -0.1 (-0.99%) 1,151,500 11,624.54 0 0 10,150 10,850 9,440
23/04/2026 10,150 0.17 (1.7%) 3,009,900 30,148.97 0 0 9,980 10,650 9,290
22/04/2026 9,980 -0.01 (-0.1%) 812,200 8,117.97 0 0 9,990 10,650 9,300
21/04/2026 9,990 -0.11 (-1.09%) 1,511,000 15,175.31 0 0 10,100 10,800 9,400
20/04/2026 10,100 0.1 (1%) 1,102,400 11,149.66 0 0 10,000 10,700 9,300
17/04/2026 10,000 -0.1 (-0.99%) 1,505,200 15,120.32 0 0 10,100 10,800 9,400
16/04/2026 10,100 -0.05 (-0.49%) 1,993,800 20,025.12 0 0 10,150 10,850 9,440
15/04/2026 10,150 -0.1 (-0.98%) 2,125,100 21,743.02 0 0 10,250 10,950 9,540
14/04/2026 10,250 0.05 (0.49%) 1,515,200 15,500.68 0 0 10,200 10,900 9,490
13/04/2026 10,200 0.05 (0.49%) 2,780,200 28,529.77 0 0 10,150 10,850 9,440
10/04/2026 10,150 -0.2 (-1.93%) 2,285,400 23,498.4 0 0 10,350 11,050 9,630
09/04/2026 10,350 0.39 (3.92%) 5,866,900 60,190.49 0 0 9,960 10,650 9,270
08/04/2026 9,960 0.42 (4.4%) 2,622,400 25,930.23 0 0 9,540 10,200 8,880
07/04/2026 9,540 0.08 (0.85%) 742,000 7,133.83 0 0 9,460 10,100 8,800
06/04/2026 9,460 -0.09 (-0.94%) 792,200 7,541.48 0 0 9,550 10,200 8,890
03/04/2026 9,550 -0.12 (-1.24%) 1,139,300 11,000.06 0 0 9,670 10,300 9,000
02/04/2026 9,670 -0.23 (-2.32%) 1,495,500 14,670.37 0 0 9,900 10,550 9,210
01/04/2026 9,900 0.03 (0.3%) 1,855,800 18,464.11 0 0 9,870 10,550 9,180
31/03/2026 9,870 0.01 (0.1%) 1,662,900 16,433.71 0 0 9,860 10,550 9,170
30/03/2026 9,860 0.06 (0.61%) 2,677,400 26,059.98 0 0 9,800 10,450 9,120
27/03/2026 9,800 0.11 (1.14%) 1,862,700 18,247.7 0 0 9,690 10,350 9,020
26/03/2026 9,690 0.03 (0.31%) 1,820,400 17,721.89 0 0 9,660 10,300 8,990
25/03/2026 9,660 0.26 (2.77%) 1,921,000 18,481.77 0 0 9,400 10,050 8,750
24/03/2026 9,400 0.32 (3.52%) 1,054,200 9,914.97 0 0 9,080 9,710 8,450
23/03/2026 9,080 -0.65 (-6.68%) 2,975,500 27,646.32 0 0 9,730 10,400 9,050
20/03/2026 9,730 -0.17 (-1.72%) 1,022,500 10,032.6 0 0 9,900 10,550 9,210
19/03/2026 9,900 0.05 (0.51%) 1,953,700 19,450.7 0 0 9,850 10,500 9,170
18/03/2026 9,850 -0.09 (-0.91%) 1,781,300 17,664.64 0 0 9,940 10,600 9,250
17/03/2026 9,940 -0.16 (-1.58%) 2,164,400 21,688.88 0 0 10,100 10,800 9,400

Dữ liệu lịch sử - BSC

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