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
14/08/2026 16,150 0 (0%) 9,029,400 145,409.3 0 0 16,150 17,250 15,050
13/08/2026 16,150 0.1 (0.62%) 9,599,900 154,633.56 32,880,090 554,458.9 16,050 17,150 14,950
12/08/2026 16,050 -0.2 (-1.23%) 4,129,600 66,674.78 7,364,356 127,403.36 16,250 17,350 15,150
11/08/2026 16,250 0 (0%) 4,645,200 75,503.75 0 0 16,250 17,350 15,150
10/08/2026 16,250 0.05 (0.31%) 5,423,700 87,944.97 11,690,000 188,978 16,200 17,300 15,100
07/08/2026 16,200 0.05 (0.31%) 5,841,900 94,272.69 4,195,000 67,749.25 16,150 17,250 15,050
06/08/2026 16,150 0 (0%) 3,858,700 61,969.88 0 0 16,150 17,250 15,050
05/08/2026 16,150 -0.05 (-0.31%) 6,719,100 108,321.62 6,669,200 108,041.04 16,200 17,300 15,100
04/08/2026 16,200 0.1 (0.62%) 5,145,000 83,022.93 66,200 1,055.89 16,100 17,200 15,000
03/08/2026 16,100 0.15 (0.94%) 8,618,500 138,314.84 0 0 15,950 17,050 14,850
31/07/2026 15,950 0.2 (1.27%) 8,586,100 136,359.92 3,490,000 54,967.5 15,750 16,850 14,650
30/07/2026 15,750 -0.1 (-0.63%) 6,474,500 102,145.11 11,872,000 177,255.6 15,850 16,950 14,750
29/07/2026 15,850 -0.05 (-0.31%) 3,566,700 56,246.09 0 0 15,900 17,000 14,800
28/07/2026 15,900 0.1 (0.63%) 3,716,500 58,401.82 14,688,850 223,017.55 15,800 16,900 14,700
27/07/2026 15,800 -0.15 (-0.94%) 4,632,600 73,019.47 3,214,000 51,263.3 15,950 17,050 14,850
24/07/2026 15,950 -0.1 (-0.62%) 2,777,500 44,308.7 200,000 3,170 16,050 17,150 14,950
23/07/2026 16,050 0.15 (0.94%) 6,826,200 107,599.59 3,805,560 58,899.84 15,900 17,000 14,800
22/07/2026 15,900 -0.2 (-1.24%) 21,176,000 333,667.04 0 0 16,100 17,200 15,000
21/07/2026 16,100 -0.05 (-0.31%) 3,916,500 63,011.25 1,343,200 21,692.68 16,150 17,250 15,050
20/07/2026 16,150 -0.2 (-1.22%) 9,869,300 158,807.43 3,749,000 61,296.15 16,350 17,450 15,250
17/07/2026 16,350 0 (0%) 5,619,700 91,709.93 10,070,000 166,844.5 16,350 17,450 15,250
16/07/2026 16,350 0.05 (0.31%) 8,284,800 134,817.89 2,386,000 37,083.8 16,300 17,400 15,200
15/07/2026 16,300 0.1 (0.62%) 10,960,800 178,395.22 6,210,000 98,692 16,200 17,300 15,100
14/07/2026 16,200 0.2 (1.25%) 7,768,000 124,963.79 17,179,828 258,997.42 16,000 17,100 14,900
13/07/2026 16,000 0.2 (1.27%) 10,459,600 164,118.06 10,257,560 151,882.89 15,800 16,900 14,700
10/07/2026 15,800 -0.2 (-1.25%) 2,826,500 44,867.76 6,755,217 105,168.98 16,000 17,100 14,900
09/07/2026 16,000 0 (0%) 2,317,500 36,980.37 21,274,900 323,324.22 16,000 17,100 14,900
08/07/2026 16,000 -0.15 (-0.93%) 4,764,100 76,538.32 1,300,000 20,995 16,150 17,250 15,050
07/07/2026 16,150 0.35 (2.22%) 6,053,900 96,854.67 0 0 15,800 16,900 14,700
06/07/2026 15,800 -0.2 (-1.25%) 10,792,400 171,185.29 7,087,684 106,315.26 16,000 17,100 14,900
03/07/2026 16,000 0.05 (0.31%) 7,252,500 115,274.44 1,723,000 27,481.85 15,950 17,050 14,850
02/07/2026 15,950 -0.05 (-0.31%) 8,180,700 130,634.7 750,000 12,000 16,000 17,100 14,900
01/07/2026 16,000 -0.2 (-1.23%) 5,144,100 82,635.93 0 0 16,200 17,300 15,100
30/06/2026 16,200 0.2 (1.25%) 10,596,600 170,569.46 6,146,000 98,116 16,000 17,100 14,900
29/06/2026 16,000 0.1 (0.63%) 7,691,600 123,094.92 16,002,939 247,523.79 15,900 17,000 14,800
26/06/2026 15,900 0.15 (0.95%) 7,266,700 115,008.04 3,135,800 48,979.9 15,750 16,850 14,650
25/06/2026 15,750 0.2 (1.29%) 3,763,200 59,004.49 11,451,000 169,591.35 15,550 16,600 14,500
24/06/2026 15,550 0.05 (0.32%) 6,189,000 96,553.42 1,643,200 25,469.6 15,500 16,550 14,450
23/06/2026 15,500 -0.05 (-0.32%) 9,200,100 143,576.83 9,924,760 154,330.02 15,550 16,600 14,500
22/06/2026 15,550 -0.25 (-1.58%) 6,206,800 96,512.28 1,400,000 22,120 15,800 16,900 14,700
19/06/2026 15,800 0.1 (0.64%) 16,381,300 257,582.3 1,133,200 17,901.46 15,700 16,750 14,650
18/06/2026 15,700 0.15 (0.96%) 11,982,500 187,933.76 48,099,266 723,676.96 15,550 16,600 14,500
17/06/2026 15,550 0.45 (2.98%) 19,643,800 302,841.36 32,009,934 477,753.94 15,100 16,150 14,050
16/06/2026 15,100 -0.3 (-1.95%) 7,728,100 118,021.22 0 0 15,400 16,450 14,350
15/06/2026 15,400 0.4 (2.67%) 15,120,800 231,593.6 8,966,000 126,090 15,000 16,050 13,950
12/06/2026 15,000 0.4 (2.74%) 25,116,600 375,011.27 4,671,300 69,736.69 14,600 15,600 13,600
11/06/2026 14,600 0 (0%) 5,893,300 86,448.72 7,602,000 104,437.2 14,600 15,600 13,600
10/06/2026 14,600 0.1 (0.69%) 4,148,600 60,644.09 0 0 14,500 15,500 13,500
09/06/2026 14,500 0.3 (2.11%) 5,825,500 84,293.21 2,123,200 30,517.76 14,200 15,150 13,250
08/06/2026 14,200 -0.6 (-4.05%) 9,853,600 142,139.3 4,048,000 59,910.4 14,800 15,800 13,800
05/06/2026 14,800 0.25 (1.72%) 7,520,500 110,783.69 14,267,000 207,584.85 14,550 15,550 13,550
04/06/2026 14,550 0.05 (0.34%) 5,669,600 82,305.5 0 0 14,500 15,500 13,500
03/06/2026 14,500 0.2 (1.4%) 7,303,100 105,641.53 10,974,498 156,935.32 14,300 15,300 13,300
02/06/2026 14,300 0.05 (0.35%) 8,921,600 127,670.58 7,193,000 102,500.25 14,250 15,200 13,300
01/06/2026 14,250 -1.05 (-6.86%) 26,544,600 386,504.57 4,450,000 68,085 15,300 16,350 14,250
29/05/2026 15,300 0.2 (1.32%) 31,819,800 484,521.23 7,900,000 119,290 15,100 16,150 14,050
28/05/2026 15,100 0.1 (0.67%) 28,816,700 431,301.56 3,132,300 43,716.59 15,000 16,050 13,950
27/05/2026 15,000 0.35 (2.39%) 30,671,800 459,507.83 4,000,000 54,800 14,650 15,650 13,650
26/05/2026 14,650 0.2 (1.38%) 16,191,000 237,321.67 51,412,242 707,677.95 14,450 15,450 13,450
25/05/2026 14,450 0.05 (0.35%) 11,001,000 159,169.7 121,678,000 1,658,886.8 14,400 15,400 13,400
22/05/2026 14,400 -0.05 (-0.35%) 17,598,200 251,864.11 118,110,950 1,612,661.72 14,450 15,450 13,450
21/05/2026 14,450 0.05 (0.35%) 15,130,900 216,977.75 0 0 14,400 15,400 13,400
20/05/2026 14,400 -0.05 (-0.35%) 25,839,000 364,558.44 6,518,000 94,185.1 14,450 15,450 13,450
19/05/2026 14,450 0.55 (3.96%) 32,080,100 453,946.59 18,216,624 235,969.58 13,900 14,850 12,950
18/05/2026 13,900 0 (0%) 15,810,900 217,658.89 20,000 278 13,900 14,850 12,950
15/05/2026 13,900 0.05 (0.36%) 15,716,100 217,268.04 200,000 2,738.9 13,850 14,800 12,900
14/05/2026 13,850 0.25 (1.84%) 18,235,600 250,650.76 5,760,000 78,326.7 13,600 14,550 12,650
13/05/2026 13,600 0.2 (1.49%) 17,675,800 239,175.81 50,150,000 642,145 13,400 14,300 12,500
12/05/2026 13,400 -0.1 (-0.74%) 8,968,900 119,909.37 12,120,200 154,368.61 13,500 14,400 12,600
11/05/2026 13,500 0 (0%) 18,547,600 252,956.38 0 0 13,500 14,400 12,600
08/05/2026 13,500 0.5 (3.85%) 35,803,500 478,740.27 13,986,000 173,370 13,000 13,900 12,100
07/05/2026 13,000 0.25 (1.96%) 21,728,900 280,804.03 1,310,000 16,702.5 12,750 13,600 11,900
06/05/2026 12,750 0.05 (0.39%) 4,496,900 57,254.12 8,043,200 100,362.3 12,700 13,550 11,850
05/05/2026 12,700 0.15 (1.2%) 9,907,700 125,954.4 72,000 890.67 12,550 13,400 11,700
04/05/2026 12,550 0.05 (0.4%) 4,245,100 53,407.66 2,310,000 29,440.5 12,500 13,350 11,650
29/04/2026 12,500 0 (0%) 5,034,100 63,060.06 122,000 1,614.7 12,500 13,350 11,650
28/04/2026 12,500 -0.1 (-0.79%) 4,096,700 51,455.18 33,200 418.32 12,600 13,450 11,750
24/04/2026 12,600 0 (0%) 7,110,000 90,179.33 20,916,800 261,892.18 12,600 13,450 11,750
23/04/2026 12,600 -0.15 (-1.18%) 14,550,200 185,582.2 130,000 1,608.75 12,750 13,600 11,900
22/04/2026 12,750 0.3 (2.41%) 14,152,400 179,012.08 5,903,000 72,574.4 12,450 13,300 11,600
21/04/2026 12,450 0 (0%) 9,829,200 123,086.42 13,226,400 171,351.24 12,450 13,300 11,600
20/04/2026 12,450 -0.2 (-1.58%) 14,655,100 184,164.93 8,584,000 108,587.6 12,650 13,500 11,800
17/04/2026 12,650 0 (0%) 8,991,300 113,843.18 500,000 6,000 12,650 13,500 11,800
16/04/2026 12,650 0.1 (0.8%) 10,953,200 138,579.83 0 0 12,550 13,400 11,700
15/04/2026 12,550 -0.15 (-1.18%) 13,069,700 165,783.2 3,205,000 40,729 12,700 13,550 11,850
14/04/2026 12,700 -0.1 (-0.78%) 10,225,400 131,548 9,223,000 118,054.4 12,800 13,650 11,950
13/04/2026 12,800 0.05 (0.39%) 10,942,500 139,297.36 5,265,000 67,104.75 12,750 13,600 11,900
10/04/2026 12,750 0.65 (5.37%) 34,694,900 440,298.51 3,976,756 45,511.82 12,100 12,900 11,300
09/04/2026 12,100 -0.1 (-0.82%) 6,878,100 83,165.63 7,834,600 99,109 12,200 13,050 11,350
08/04/2026 12,200 0.65 (5.63%) 19,869,900 237,782.8 14,137,000 156,495.85 11,550 12,350 10,750
07/04/2026 11,550 0.05 (0.43%) 4,532,600 52,199.3 14,465,000 166,347.5 11,500 12,300 10,700
06/04/2026 11,500 0 (0%) 5,832,200 67,156.42 0 0 11,500 12,300 10,700
03/04/2026 11,500 0.1 (0.88%) 7,449,500 85,478.81 15,266,500 174,166.94 11,400 12,150 10,650
02/04/2026 11,400 -0.2 (-1.72%) 5,560,400 63,842.82 14,135,000 163,878 11,600 12,400 10,800
01/04/2026 11,600 0.05 (0.43%) 7,957,900 92,738.82 0 0 11,550 12,350 10,750
31/03/2026 11,550 0.2 (1.76%) 11,297,900 130,165.04 9,864,624 111,963.48 11,350 12,100 10,600
30/03/2026 11,350 0 (0%) 7,126,200 80,472.77 12,382,000 140,535.7 11,350 12,100 10,600
27/03/2026 11,350 0.05 (0.44%) 6,612,900 74,742.64 4,800,000 54,940 11,300 12,050 10,550
26/03/2026 11,300 0 (0%) 3,768,800 42,458.85 0 0 11,300 12,050 10,550
25/03/2026 11,300 0.05 (0.44%) 4,478,300 50,719.96 15,954,000 179,539.5 11,250 12,000 10,500
24/03/2026 11,250 0.3 (2.74%) 2,798,300 31,375.9 0 0 10,950 11,700 10,200
23/03/2026 10,950 -0.3 (-2.67%) 6,750,600 74,773.57 46,000 517.5 11,250 12,000 10,500
20/03/2026 11,250 0.05 (0.45%) 3,971,600 44,667.22 0 0 11,200 11,950 10,450
19/03/2026 11,200 -0.15 (-1.32%) 1,967,400 22,059.42 6,951,000 78,893.85 11,350 12,100 10,600
18/03/2026 11,350 0 (0%) 3,005,500 34,288.14 0 0 11,350 12,100 10,600
17/03/2026 11,350 0.1 (0.89%) 4,142,700 47,470.86 0 0 11,250 12,000 10,500
16/03/2026 11,250 0 (0%) 2,802,300 31,503.22 0 0 11,250 12,000 10,500
13/03/2026 11,250 0 (0%) 4,299,600 48,246.55 7,015,000 78,464 11,250 12,000 10,500
12/03/2026 11,250 -0.2 (-1.75%) 3,337,600 37,625.79 0 0 11,450 12,250 10,650
11/03/2026 11,450 0.45 (4.09%) 5,658,100 63,690.99 6,782,000 74,602 11,000 11,750 10,250
10/03/2026 11,000 0.2 (1.85%) 7,714,700 85,022.87 21,283,000 229,856.4 10,800 11,550 10,050
09/03/2026 10,800 -0.8 (-6.9%) 9,199,000 99,426.34 8,491,000 98,495.6 11,600 12,400 10,800
06/03/2026 11,600 0 (0%) 3,705,300 42,809.2 0 0 11,600 12,400 10,800
05/03/2026 11,600 -0.05 (-0.43%) 3,865,000 45,142.47 430,000 5,009.5 11,650 12,450 10,850
04/03/2026 11,650 0 (0%) 12,381,700 142,481.53 5,250,000 61,162.5 11,650 12,450 10,850
03/03/2026 11,650 -0.25 (-2.1%) 7,676,900 90,224.8 1,000,000 12,000 11,900 12,700 11,100
02/03/2026 11,900 -0.3 (-2.46%) 8,030,400 95,762.52 30,960,000 370,347.9 12,200 13,050 11,350
27/02/2026 12,200 0 (0%) 6,703,300 81,290.8 0 0 12,200 13,050 11,350
26/02/2026 12,200 0 (0%) 4,738,200 57,967.31 0 0 12,200 13,050 11,350
25/02/2026 12,200 0.05 (0.41%) 5,532,800 67,574.48 17,537,000 213,074.55 12,150 13,000 11,300
24/02/2026 12,150 0.05 (0.41%) 4,032,600 48,906.09 0 0 12,100 12,900 11,300
23/02/2026 12,100 0.05 (0.41%) 3,269,700 39,628.88 0 0 12,050 12,850 11,250

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh