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
13/11/2026 36,250 -0.15 (-0.41%) 3,059,300 111,798.73 74,520,851 2,533,708.93 36,400 38,900 33,900
12/11/2026 36,400 0.2 (0.55%) 998,700 36,335.3 88,545,286 2,992,830.67 36,200 38,700 33,700
11/11/2026 36,200 0.1 (0.28%) 1,262,000 46,062.59 33,737,450 1,136,952.07 36,100 38,600 33,600
10/11/2026 36,100 1.2 (3.44%) 1,866,400 67,116.62 29,390,878 961,081.71 34,900 37,300 32,500
09/11/2026 34,900 -0.6 (-1.69%) 1,351,400 47,173.64 21,893,412 727,049.88 35,500 37,950 33,050
06/11/2026 35,500 -0.95 (-2.61%) 1,767,000 63,205.98 13,051,400 443,747.6 36,450 39,000 33,900
05/11/2026 36,450 0.15 (0.41%) 1,477,000 54,145.52 16,120,000 548,080 36,300 38,800 33,800
04/11/2026 36,300 1.6 (4.61%) 1,676,800 60,109.83 13,492,696 438,512.62 34,700 37,100 32,300
03/11/2026 34,700 0.2 (0.58%) 1,545,600 54,109.94 15,500,000 503,750 34,500 36,900 32,100
02/11/2026 34,500 -1.6 (-4.43%) 4,249,000 147,399.4 0 0 36,100 38,600 33,600
30/10/2026 36,100 -1.2 (-3.22%) 2,352,300 85,475.52 0 0 37,300 39,900 34,700
29/10/2026 37,300 -0.8 (-2.1%) 1,635,300 61,595.69 0 0 38,100 40,750 35,450
28/10/2026 38,100 -0.3 (-0.78%) 1,213,500 46,505.94 0 0 38,400 41,050 35,750
27/10/2026 38,400 -1 (-2.54%) 2,182,700 84,723.87 750,000 31,500 39,400 42,150 36,650
26/10/2026 39,400 -1 (-2.48%) 1,693,700 67,694.66 0 0 40,400 43,200 37,600
23/10/2026 40,400 1.4 (3.59%) 3,460,900 139,910.94 0 0 39,000 41,700 36,300
22/10/2026 39,000 -0.7 (-1.76%) 1,695,500 66,536.93 0 0 39,700 42,450 36,950
21/10/2026 39,700 1.85 (4.89%) 2,602,800 101,186.76 0 0 37,850 40,450 35,250
20/10/2026 37,850 -0.6 (-1.56%) 1,454,300 55,202.16 0 0 38,450 41,100 35,800
19/10/2026 38,450 0.45 (1.18%) 1,332,900 51,149.35 0 0 38,000 40,650 35,350
16/10/2026 38,000 0.8 (2.15%) 2,042,300 77,722.57 0 0 37,200 39,800 34,600
15/10/2026 37,200 -0.9 (-2.36%) 2,613,600 98,158.49 2,690,000 107,600 38,100 40,750 35,450
14/10/2026 38,100 -1.2 (-3.05%) 1,693,500 65,146.85 0 0 39,300 42,050 36,550
13/10/2026 39,300 -0.95 (-2.36%) 1,954,400 77,276.7 0 0 40,250 43,050 37,450
12/10/2026 40,250 -0.45 (-1.11%) 1,301,800 52,634.85 0 0 40,700 43,500 37,900
09/10/2026 40,700 0.05 (0.12%) 1,829,000 74,886.91 0 0 40,650 43,450 37,850
08/10/2026 40,650 -1.35 (-3.21%) 2,176,700 90,815.33 235,000 10,105 42,000 44,900 39,100
07/10/2026 42,000 -1.9 (-4.33%) 1,556,000 66,654.74 1,260,000 57,960 43,900 46,950 40,850
06/10/2026 43,900 0.9 (2.09%) 3,108,500 136,027.32 0 0 43,000 46,000 40,000
05/10/2026 43,000 2.8 (6.97%) 2,424,000 101,811.37 6,500,000 279,500 40,200 43,000 37,400
02/10/2026 40,200 -1.8 (-4.29%) 2,800,300 114,870.49 0 0 42,000 44,900 39,100
01/10/2026 42,000 -2 (-4.55%) 1,983,200 84,860.32 0 0 44,000 47,050 40,950
30/09/2026 44,000 0.5 (1.15%) 1,142,800 50,375.67 10,700,000 497,340 43,500 46,500 40,500
29/09/2026 43,500 -2 (-4.4%) 3,615,200 159,563.5 0 0 45,500 48,650 42,350
28/09/2026 45,500 -0.95 (-2.05%) 1,334,200 61,194.27 0 0 46,450 49,700 43,200
25/09/2026 46,450 0.05 (0.11%) 787,300 36,618.96 40,000 1,760 46,400 49,600 43,200
24/09/2026 46,400 -0.9 (-1.9%) 1,133,500 52,891.34 0 0 47,300 50,600 44,000
23/09/2026 47,300 1 (2.16%) 1,884,100 88,524.72 0 0 46,300 49,500 43,100
22/09/2026 46,300 0.2 (0.43%) 1,651,200 76,222.87 0 0 46,100 49,300 42,900
21/09/2026 46,100 -1.9 (-3.96%) 2,490,000 116,552.78 0 0 48,000 51,300 44,650
18/09/2026 48,000 0.5 (1.05%) 2,092,200 100,516.08 0 0 47,500 50,800 44,200
17/09/2026 47,500 0.95 (2.04%) 2,877,200 135,259.6 0 0 46,550 49,800 43,300
16/09/2026 46,550 -0.95 (-2%) 2,598,300 121,396.34 1,560,000 78,000 47,500 50,800 44,200
15/09/2026 47,500 1.5 (3.26%) 1,992,500 94,003.91 50,000 2,150 46,000 49,200 42,800
14/09/2026 46,000 -0.7 (-1.5%) 2,221,000 103,356.08 0 0 46,700 49,950 43,450
11/09/2026 46,700 -1.45 (-3.01%) 2,241,800 105,608.49 0 0 48,150 51,500 44,800
10/09/2026 48,150 0 (0%) 2,421,000 115,857.89 3,260,000 163,000 48,150 51,500 44,800
09/09/2026 48,150 -0.85 (-1.73%) 2,145,700 104,098.71 0 0 49,000 52,400 45,600
08/09/2026 49,000 -0.65 (-1.31%) 2,628,400 129,087.66 3,160,000 157,838 49,650 53,100 46,200
07/09/2026 49,650 0.65 (1.33%) 1,913,700 94,730.34 0 0 49,000 52,400 45,600
04/09/2026 49,000 0.2 (0.41%) 1,968,700 96,211.56 3,615,000 178,950 48,800 52,200 45,400
03/09/2026 48,800 -1.15 (-2.3%) 3,233,600 158,588.07 4,493,800 233,677.6 49,950 53,400 46,500
28/08/2026 49,950 0.55 (1.11%) 3,031,000 151,082.31 0 0 49,400 52,800 45,950
27/08/2026 49,400 -0.2 (-0.4%) 1,845,400 91,076.18 2,545,000 127,250 49,600 53,000 46,150
26/08/2026 49,600 -0.2 (-0.4%) 4,104,500 202,907.55 0 0 49,800 53,200 46,350
25/08/2026 49,800 0.7 (1.43%) 3,212,500 160,826.51 4,625,000 230,000 49,100 52,500 45,700
24/08/2026 49,100 -0.9 (-1.8%) 3,938,800 195,169.68 846,000 43,992 50,000 53,500 46,500
21/08/2026 50,000 0 (0%) 3,868,700 192,463.07 0 0 50,000 53,500 46,500
20/08/2026 50,000 -0.7 (-1.38%) 2,725,200 137,231.34 0 0 50,700 54,200 47,200
19/08/2026 50,700 0.7 (1.4%) 1,255,600 63,668.7 0 0 50,000 53,500 46,500
18/08/2026 50,000 -0.9 (-1.77%) 3,176,200 160,670.03 0 0 50,900 54,400 47,350
17/08/2026 50,900 -1.5 (-2.86%) 4,559,600 235,538.14 0 0 52,400 56,000 48,750
14/08/2026 52,400 -1.4 (-2.6%) 4,371,400 231,175.37 0 0 53,800 57,500 50,100
13/08/2026 53,800 0 (0%) 4,127,800 221,174.03 1,200,000 67,200 53,800 57,500 50,100
12/08/2026 53,800 0.1 (0.19%) 2,826,100 153,076.29 0 0 53,700 57,400 49,950
11/08/2026 53,700 1.4 (2.68%) 2,583,500 137,505.68 25,900 1,370.11 52,300 55,900 48,650
10/08/2026 52,300 -0.6 (-1.13%) 1,775,300 93,406.74 0 0 52,900 56,600 49,200
07/08/2026 52,900 0.9 (1.73%) 1,652,400 86,898.39 8,013,744 391,391.26 52,000 55,600 48,400
06/08/2026 52,000 -1 (-1.89%) 3,547,400 185,636.19 400,000 20,000 53,000 56,700 49,300
05/08/2026 53,000 -0.8 (-1.49%) 2,718,100 145,541.05 872,000 47,960 53,800 57,500 50,100
04/08/2026 53,800 0.8 (1.51%) 2,652,500 141,057.28 1,000,000 50,000 53,000 56,700 49,300
03/08/2026 53,000 1.2 (2.32%) 2,566,500 136,486.54 0 0 51,800 55,400 48,200
31/07/2026 51,800 -0.8 (-1.52%) 3,615,100 189,910.74 500,000 26,492.5 52,600 56,200 48,950
30/07/2026 52,600 0 (0%) 3,833,400 202,511.68 2,000,000 98,000 52,600 56,200 48,950
29/07/2026 52,600 -0.9 (-1.68%) 3,255,600 171,460.64 0 0 53,500 57,200 49,800
28/07/2026 53,500 -0.5 (-0.93%) 2,567,200 139,713.04 0 0 54,000 57,700 50,300
27/07/2026 54,000 1.6 (3.05%) 5,562,100 304,520.19 0 0 52,400 56,000 48,750
24/07/2026 52,400 -0.9 (-1.69%) 2,238,700 117,398.71 0 0 53,300 57,000 49,600
23/07/2026 53,300 -1.1 (-2.02%) 2,895,000 157,126.84 18,509,989 944,009.44 54,400 58,200 50,600
22/07/2026 54,400 -0.2 (-0.37%) 4,198,900 228,185.94 0 0 54,600 58,400 50,800
21/07/2026 54,600 1.1 (2.06%) 6,305,000 345,158.13 129,803,799 6,490,189.95 53,500 57,200 49,800
20/07/2026 53,500 0.6 (1.13%) 2,439,700 129,301.52 0 0 52,900 56,600 49,200
17/07/2026 52,900 0.9 (1.73%) 7,957,300 420,653.15 0 0 52,000 55,600 48,400
16/07/2026 52,000 0.5 (0.97%) 1,650,400 85,502.5 1,110,000 60,050 51,500 55,100 47,900
15/07/2026 51,500 0 (0%) 2,313,000 119,140.3 0 0 51,500 55,100 47,900
14/07/2026 51,500 -0.1 (-0.19%) 2,294,600 118,143.02 0 0 51,600 55,200 48,000
13/07/2026 51,600 -1.8 (-3.37%) 2,166,000 114,743.59 0 0 53,400 57,100 49,700
10/07/2026 53,400 1 (1.91%) 2,495,600 133,049.39 0 0 52,400 56,000 48,750
09/07/2026 52,400 -0.7 (-1.32%) 940,400 49,685.62 0 0 53,100 56,800 49,400
08/07/2026 53,100 -0.7 (-1.3%) 1,679,600 88,991.89 0 0 53,800 57,500 50,100
07/07/2026 53,800 2.5 (4.87%) 1,716,400 90,994.33 0 0 51,300 54,800 47,750
06/07/2026 51,300 0.3 (0.59%) 1,773,300 92,156.64 0 0 51,000 54,500 47,450
03/07/2026 51,000 -1.1 (-2.11%) 2,053,500 105,403.81 0 0 52,100 55,700 48,500
02/07/2026 52,100 -1 (-1.88%) 1,704,500 89,809.6 4,550,000 226,570.3 53,100 56,800 49,400
01/07/2026 53,100 -0.4 (-0.75%) 1,406,000 75,126.98 0 0 53,500 57,200 49,800
30/06/2026 53,500 -1.2 (-2.19%) 2,026,200 109,824.56 0 0 54,700 58,500 50,900
29/06/2026 54,700 1.7 (3.21%) 2,194,700 118,939.18 4,550,000 225,225 53,000 56,700 49,300
26/06/2026 53,000 -3 (-5.36%) 5,428,200 291,127.71 7,740,000 404,028 56,000 59,900 52,100
25/06/2026 56,000 0.5 (0.9%) 3,744,100 213,060.87 9,000,000 468,000 55,500 59,300 51,700
24/06/2026 55,500 2.9 (5.51%) 11,865,500 664,254.63 0 0 52,600 56,200 48,950
23/06/2026 52,600 3.4 (6.91%) 7,347,600 378,600.71 163,813,744 7,555,459.71 49,200 52,600 45,800
22/06/2026 49,200 1.2 (2.5%) 4,247,700 208,878.23 0 0 48,000 51,300 44,650
19/06/2026 48,000 0.95 (2.02%) 1,555,700 75,134.59 35,487,766 1,569,451.45 47,050 50,300 43,800
18/06/2026 47,050 0.15 (0.32%) 1,301,700 60,324.77 6,888,000 309,960 46,900 50,100 43,650
17/06/2026 46,900 0.45 (0.97%) 604,500 28,151.2 1,412,000 63,540 46,450 49,700 43,200
16/06/2026 46,450 0.25 (0.54%) 443,800 20,544.48 0 0 46,200 49,400 43,000
15/06/2026 46,200 0.7 (1.54%) 443,600 20,486.39 0 0 45,500 48,650 42,350
12/06/2026 45,500 -0.55 (-1.19%) 736,700 34,008.59 300,000 13,908.9 46,050 49,250 42,850
11/06/2026 46,050 -0.55 (-1.18%) 306,900 14,198.82 0 0 46,600 49,850 43,350
10/06/2026 46,600 0.2 (0.43%) 555,200 25,803.8 300,000 13,920 46,400 49,600 43,200
09/06/2026 46,400 0.1 (0.22%) 616,800 28,707.25 0 0 46,300 49,500 43,100
08/06/2026 46,300 0.65 (1.42%) 900,400 42,045.96 300,000 14,400 45,650 48,800 42,500
05/06/2026 45,650 -0.8 (-1.72%) 1,405,300 64,594.51 0 0 46,450 49,700 43,200
04/06/2026 46,450 -1.55 (-3.23%) 1,626,700 75,474.87 300,000 14,400 48,000 51,300 44,650
03/06/2026 48,000 -2.9 (-5.7%) 1,573,000 78,367.4 0 0 50,900 54,400 47,350
02/06/2026 50,900 -0.9 (-1.74%) 1,465,100 75,076.74 0 0 51,800 55,400 48,200
01/06/2026 51,800 -0.2 (-0.38%) 620,700 32,313.93 0 0 52,000 55,600 48,400
29/05/2026 52,000 -1 (-1.89%) 923,600 48,873.79 0 0 53,000 56,700 49,300
28/05/2026 53,000 -1 (-1.85%) 1,104,900 59,269.61 0 0 54,000 57,700 50,300
27/05/2026 54,000 -0.1 (-0.18%) 1,250,500 68,114.64 39,900 2,042.88 54,100 57,800 50,400
26/05/2026 54,100 0.1 (0.19%) 478,200 25,906.17 0 0 54,000 57,700 50,300
25/05/2026 54,000 0.8 (1.5%) 1,171,200 63,490.46 100,000 5,450 53,200 56,900 49,500
22/05/2026 53,200 0 (0%) 565,600 30,316.87 0 0 53,200 56,900 49,500
21/05/2026 53,200 0.9 (1.72%) 2,992,700 159,966.44 1,213,000 65,965 52,300 55,900 48,650
20/05/2026 52,300 0.7 (1.36%) 1,000,700 52,296.15 0 0 51,600 55,200 48,000
19/05/2026 51,600 -0.7 (-1.34%) 903,000 47,156.93 445,900 22,732.88 52,300 55,900 48,650
18/05/2026 52,300 0.8 (1.55%) 962,300 49,797.87 2,105,000 115,775 51,500 55,100 47,900
15/05/2026 51,500 -0.6 (-1.15%) 996,300 52,066.69 0 0 52,100 55,700 48,500
14/05/2026 52,100 0.6 (1.17%) 856,800 44,216.08 110,000 6,002.15 51,500 55,100 47,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh