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
14/09/2026 19,700 -0.05 (-0.25%) 16,345,400 323,024.75 0 0 19,750 21,100 18,400
11/09/2026 19,750 -0.35 (-1.74%) 18,351,700 364,348.22 7,508,400 148,786.45 20,100 21,500 18,700
10/09/2026 20,100 -0.1 (-0.5%) 6,900,700 139,056.14 1,560,200 31,438.91 20,200 21,600 18,800
09/09/2026 20,200 0.05 (0.25%) 12,163,000 244,379.86 0 0 20,150 21,550 18,750
08/09/2026 20,150 -0.05 (-0.25%) 7,453,700 150,388.27 0 0 20,200 21,600 18,800
07/09/2026 20,200 -0.35 (-1.7%) 14,138,400 287,006.83 0 0 20,550 21,950 19,150
04/09/2026 20,550 -0.05 (-0.24%) 8,857,700 182,773.39 0 0 20,600 22,000 19,200
03/09/2026 20,600 -0.45 (-2.14%) 11,654,500 241,682.8 0 0 21,050 22,500 19,600
28/08/2026 21,050 0 (0%) 8,679,400 182,222.25 0 0 21,050 22,500 19,600
27/08/2026 21,050 0 (0%) 7,612,900 159,840.41 1,200,000 25,195.2 21,050 22,500 19,600
26/08/2026 21,050 0.4 (1.94%) 18,747,100 391,219.87 0 0 20,650 22,050 19,250
25/08/2026 20,650 -0.1 (-0.48%) 10,212,100 212,358.29 443,000 9,205.54 20,750 22,200 19,300
24/08/2026 20,750 -0.1 (-0.48%) 11,070,400 231,553.65 28,000 624.4 20,850 22,300 19,400
21/08/2026 20,850 0.55 (2.71%) 15,698,000 321,882.97 2,898,000 56,221.2 20,300 21,700 18,900
20/08/2026 20,300 0.35 (1.75%) 10,904,100 220,363.62 1,110,000 22,422 19,950 21,300 18,600
19/08/2026 19,950 0 (0%) 5,046,400 100,541.79 0 0 19,950 21,300 18,600
18/08/2026 19,950 0.05 (0.25%) 7,081,200 141,183.69 0 0 19,900 21,250 18,550
17/08/2026 19,900 -0.1 (-0.5%) 7,655,700 153,118.42 300,000 5,580 20,000 21,400 18,600
14/08/2026 20,000 -0.15 (-0.74%) 11,904,400 239,205.99 150,000 3,067.5 20,150 21,550 18,750
13/08/2026 20,150 -0.3 (-1.47%) 11,662,400 237,586.37 749,200 15,113.99 20,450 21,850 19,050
12/08/2026 20,450 0.1 (0.49%) 8,937,200 182,489.74 29,700 645.98 20,350 21,750 18,950
11/08/2026 20,350 0.15 (0.74%) 18,715,600 382,894.98 368,000 7,360 20,200 21,600 18,800
10/08/2026 24,250 0.1 (0.41%) 28,450,200 690,175.77 0 0 24,150 25,800 22,500
07/08/2026 24,150 0.25 (1.05%) 9,472,600 229,200.48 0 0 23,900 25,550 22,250
06/08/2026 23,900 -0.4 (-1.65%) 9,531,400 228,966.92 49,500 1,118.7 24,300 26,000 22,600
05/08/2026 24,300 -0.1 (-0.41%) 14,039,700 340,860.87 20,000 454 24,400 26,100 22,700
04/08/2026 24,400 0.4 (1.67%) 16,987,000 411,419.18 2,810,000 63,216 24,000 25,650 22,350
03/08/2026 24,000 1.5 (6.67%) 22,735,100 537,261.87 0 0 22,500 24,050 20,950
31/07/2026 22,500 0 (0%) 12,050,200 274,629.16 75,000 1,571.25 22,500 24,050 20,950
30/07/2026 22,500 0.4 (1.81%) 11,202,100 250,912.01 0 0 22,100 23,600 20,600
29/07/2026 22,100 -0.05 (-0.23%) 8,827,700 194,668.2 0 0 22,150 23,700 20,600
28/07/2026 22,150 0.5 (2.31%) 17,345,000 377,455.27 0 0 21,650 23,150 20,150
27/07/2026 21,650 -0.25 (-1.14%) 13,775,200 302,436.83 2,000,000 41,200 21,900 23,400 20,400
24/07/2026 21,900 -0.15 (-0.68%) 10,335,400 226,117.72 91,000 2,143.05 22,050 23,550 20,550
23/07/2026 22,050 -0.3 (-1.34%) 20,982,400 462,728.69 425,000 9,203.4 22,350 23,900 20,800
22/07/2026 22,350 -0.35 (-1.54%) 21,154,000 478,887.15 20,000 485 22,700 24,250 21,150
21/07/2026 22,700 -0.1 (-0.44%) 11,291,200 257,607.71 4,615,000 110,502 22,800 24,350 21,250
20/07/2026 22,800 -0.95 (-4%) 20,670,900 479,356.47 350,000 8,728.3 23,750 25,400 22,100
17/07/2026 23,750 -0.4 (-1.66%) 10,399,600 247,726.91 35,000 787.85 24,150 25,800 22,500
16/07/2026 24,150 0.2 (0.84%) 14,637,000 349,008.27 180,000 4,265.22 23,950 25,600 22,300
15/07/2026 23,950 -0.6 (-2.44%) 12,725,100 306,425.27 700,000 17,350.3 24,550 26,250 22,850
14/07/2026 24,550 0.1 (0.41%) 12,268,700 297,539.84 555,000 13,248.75 24,450 26,150 22,750
13/07/2026 24,450 -0.2 (-0.81%) 16,165,400 393,748.74 737,500 18,138.83 24,650 26,350 22,950
10/07/2026 24,650 0.05 (0.2%) 10,507,600 259,914.46 1,617,160 41,411.31 24,600 26,300 22,900
09/07/2026 24,600 -0.4 (-1.6%) 11,216,900 277,674.19 0 0 25,000 26,750 23,250
08/07/2026 26,000 0.25 (0.97%) 20,204,000 524,400.42 40,000 1,030 25,750 27,550 23,950
07/07/2026 25,750 0.45 (1.78%) 12,368,800 315,688.79 0 0 25,300 27,050 23,550
06/07/2026 25,300 -0.3 (-1.17%) 12,882,800 329,529.82 0 0 25,600 27,350 23,850
03/07/2026 25,600 -0.05 (-0.19%) 13,552,000 346,426.72 0 0 25,650 27,400 23,900
02/07/2026 25,650 -0.1 (-0.39%) 9,990,900 257,284.86 108,300 2,790.06 25,750 27,550 23,950
01/07/2026 25,750 0.55 (2.18%) 21,333,400 546,965.75 1,678,000 41,771.75 25,200 26,950 23,450
30/06/2026 25,200 0.1 (0.4%) 13,531,800 340,906.96 0 0 25,100 26,850 23,350
29/06/2026 25,100 0.35 (1.41%) 15,811,500 396,473.02 0 0 24,750 26,450 23,050
26/06/2026 24,750 0.05 (0.2%) 6,906,000 170,741.75 0 0 24,700 26,400 23,000
25/06/2026 24,700 -0.1 (-0.4%) 7,581,600 187,983.26 0 0 24,800 26,500 23,100
24/06/2026 24,800 0 (0%) 12,609,600 312,630.64 55,000 1,366.75 24,800 26,500 23,100
23/06/2026 24,800 0 (0%) 18,566,900 463,802.13 469,400 11,763.63 24,800 26,500 23,100
22/06/2026 24,800 -0.2 (-0.8%) 7,728,200 192,504.72 55,000 1,372.25 25,000 26,750 23,250
19/06/2026 25,000 -0.25 (-0.99%) 7,101,000 178,093.98 410,700 11,000.87 25,250 27,000 23,500
18/06/2026 25,250 0.05 (0.2%) 6,966,700 175,562.83 775,000 19,521.48 25,200 26,950 23,450
17/06/2026 25,200 0.1 (0.4%) 11,616,400 293,118.35 970,000 24,445.75 25,100 26,850 23,350
16/06/2026 25,100 -0.1 (-0.4%) 11,650,300 293,727.72 450,000 10,577.5 25,200 26,950 23,450
15/06/2026 25,200 0.35 (1.41%) 15,663,000 394,148.65 650,000 15,356.25 24,850 26,550 23,150
12/06/2026 24,850 0.1 (0.4%) 20,423,200 511,604.11 775,000 18,859.8 24,750 26,450 23,050
11/06/2026 24,750 0.05 (0.2%) 4,549,700 112,198.74 20,000 472 24,700 26,400 23,000
10/06/2026 24,700 0.05 (0.2%) 9,375,900 231,835.54 940,000 23,196.15 24,650 26,350 22,950
09/06/2026 24,650 0.05 (0.2%) 9,759,500 240,706.98 50,000 1,171.25 24,600 26,300 22,900
08/06/2026 24,600 -0.4 (-1.6%) 12,089,800 298,620.19 605,000 15,295.5 25,000 26,750 23,250
05/06/2026 25,000 0 (0%) 8,343,500 209,244.59 511,000 12,765.2 25,000 26,750 23,250
04/06/2026 25,000 -0.2 (-0.79%) 8,558,000 214,317.56 605,000 15,240.5 25,200 26,950 23,450
03/06/2026 25,200 0.55 (2.23%) 14,476,800 361,771.07 1,431,126 35,645.85 24,650 26,350 22,950
02/06/2026 24,650 -0.45 (-1.79%) 12,839,400 318,485.43 1,268,900 34,069.97 25,100 26,850 23,350
01/06/2026 25,100 0.1 (0.4%) 5,172,200 129,471.09 204,000 5,107 25,000 26,750 23,250
29/05/2026 25,000 0 (0%) 8,171,700 204,326.49 1,635,000 39,282.75 25,000 26,750 23,250
28/05/2026 25,000 -0.4 (-1.57%) 9,614,600 242,419.8 250,000 6,775 25,400 27,150 23,650
27/05/2026 25,400 -0.1 (-0.39%) 12,599,300 321,264.12 3,054,900 75,601.14 25,500 27,250 23,750
26/05/2026 25,500 0.7 (2.82%) 18,673,500 470,738.04 899,000 22,142.94 24,800 26,500 23,100
25/05/2026 24,800 0.15 (0.61%) 10,183,000 253,565.99 3,413,000 84,465.95 24,650 26,350 22,950
22/05/2026 24,650 -0.15 (-0.6%) 14,993,300 369,111.98 2,430,300 60,309.93 24,800 26,500 23,100
21/05/2026 24,800 0.2 (0.81%) 18,632,200 461,130.45 1,800,000 44,691.6 24,600 26,300 22,900
20/05/2026 24,600 -0.45 (-1.8%) 38,940,600 965,997.74 0 0 25,050 26,800 23,300
19/05/2026 25,050 -0.45 (-1.76%) 30,322,900 766,050.24 691,900 17,547.64 25,500 27,250 23,750
18/05/2026 25,500 -0.15 (-0.58%) 18,793,500 479,078.61 0 0 25,650 27,400 23,900
15/05/2026 25,650 -0.2 (-0.77%) 22,577,500 580,883.44 1,470,000 36,265.24 25,850 27,650 24,050
14/05/2026 25,850 0.05 (0.19%) 13,084,300 338,990.8 160,000 4,148.96 25,800 27,600 24,000
13/05/2026 25,800 -0.1 (-0.39%) 12,652,300 326,947.47 0 0 25,900 27,700 24,100
12/05/2026 25,900 -0.1 (-0.38%) 11,264,200 292,476.61 258,400 6,335.55 26,000 27,800 24,200
11/05/2026 26,000 -0.15 (-0.57%) 16,618,800 434,129.94 0 0 26,150 27,950 24,350
08/05/2026 26,150 0.05 (0.19%) 22,204,000 583,134.34 220,000 5,720 26,100 27,900 24,300
07/05/2026 26,100 0.05 (0.19%) 16,786,200 438,562.62 247,200 6,005.96 26,050 27,850 24,250
06/05/2026 26,050 0.1 (0.39%) 16,164,500 420,077.24 600,000 15,600 25,950 27,750 24,150
05/05/2026 25,950 -0.15 (-0.57%) 12,314,500 318,791.43 457,100 11,830.29 26,100 27,900 24,300
04/05/2026 26,100 0.05 (0.19%) 10,177,100 266,517.69 0 0 26,050 27,850 24,250
29/04/2026 26,050 0.05 (0.19%) 13,290,000 345,134.61 0 0 26,000 27,800 24,200
28/04/2026 26,000 -0.2 (-0.76%) 12,572,800 328,451.38 0 0 26,200 28,000 24,400
24/04/2026 26,200 -0.2 (-0.76%) 9,074,600 238,396.49 95,000 2,498.5 26,400 28,200 24,600
23/04/2026 26,400 0.2 (0.76%) 15,289,400 405,155.83 0 0 26,200 28,000 24,400
22/04/2026 26,200 -0.1 (-0.38%) 8,424,700 220,912.25 115,000 3,027.5 26,300 28,100 24,500
21/04/2026 26,300 -0.05 (-0.19%) 13,041,700 345,005.28 690,000 18,261 26,350 28,150 24,550
20/04/2026 26,350 -0.1 (-0.38%) 13,276,300 351,313.95 20,000 529 26,450 28,300 24,600
17/04/2026 26,450 0.15 (0.57%) 8,604,100 227,259.24 190,000 5,035 26,300 28,100 24,500
16/04/2026 26,300 -0.3 (-1.13%) 12,841,800 338,282.12 310,000 8,199.5 26,600 28,450 24,750
15/04/2026 26,600 -0.1 (-0.37%) 11,553,900 308,075.25 1,116,000 30,097.2 26,700 28,550 24,850
14/04/2026 26,700 0.25 (0.95%) 16,255,100 432,833.71 310,000 8,199.5 26,450 28,300 24,600
13/04/2026 26,450 -0.25 (-0.94%) 15,029,500 396,667.74 2,116,000 57,031.2 26,700 28,550 24,850
10/04/2026 26,700 0.2 (0.75%) 30,327,300 816,345.48 450,000 12,640 26,500 28,350 24,650
09/04/2026 26,500 -0.1 (-0.38%) 14,977,100 397,453.61 0 0 26,600 28,450 24,750
08/04/2026 26,600 1 (3.91%) 33,405,300 881,925.75 3,704,000 98,016.43 25,600 27,350 23,850
07/04/2026 25,600 -0.05 (-0.19%) 15,315,200 391,916.78 0 0 25,650 27,400 23,900
06/04/2026 25,650 -0.3 (-1.16%) 11,655,100 300,502.65 550,000 14,272.5 25,950 27,750 24,150
03/04/2026 25,950 -0.35 (-1.33%) 10,974,700 286,011.62 1,400,000 37,556.4 26,300 28,100 24,500
02/04/2026 26,300 -0.2 (-0.75%) 23,391,700 612,219.88 350,000 9,232.5 26,500 28,350 24,650
01/04/2026 26,500 0.05 (0.19%) 18,947,700 506,879.23 2,340,000 62,229.98 26,450 28,300 24,600
31/03/2026 26,450 0.7 (2.72%) 20,965,700 553,013.83 5,097,200 134,691.55 25,750 27,550 23,950
30/03/2026 25,750 -0.4 (-1.53%) 11,214,500 289,439.65 1,700,000 44,748 26,150 27,950 24,350
27/03/2026 26,150 0.35 (1.36%) 12,866,700 333,316.24 5,724,400 149,477.68 25,800 27,600 24,000
26/03/2026 25,800 -0.2 (-0.77%) 13,683,600 354,868.94 2,437,200 64,224.2 26,000 27,800 24,200
25/03/2026 26,000 0.4 (1.56%) 13,825,500 360,352.81 648,200 17,198.23 25,600 27,350 23,850
24/03/2026 25,600 0.6 (2.4%) 13,041,100 334,394.66 14,584,700 378,258.65 25,000 26,750 23,250
23/03/2026 25,000 -0.95 (-3.66%) 21,672,100 546,288.92 17,502,700 453,895.42 25,950 27,750 24,150
20/03/2026 25,950 -0.45 (-1.7%) 13,305,900 346,792.43 8,400,200 228,714.86 26,400 28,200 24,600
19/03/2026 26,400 0.1 (0.38%) 19,724,200 515,659.74 398,100 10,848.23 26,300 28,100 24,500
18/03/2026 26,300 -0.05 (-0.19%) 14,929,500 395,400.64 11,000,000 304,700 26,350 28,150 24,550
17/03/2026 26,350 0.25 (0.96%) 9,514,500 252,512.06 4,403,200 118,824.22 26,100 27,900 24,300
16/03/2026 26,100 -0.05 (-0.19%) 12,448,200 325,951.1 5,843,388 157,748.29 26,150 27,950 24,350

Dữ liệu lịch sử - BSC

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