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
24/08/2026 70,000 0.2 (0.29%) 4,715,100 330,433.52 0 0 69,800 74,600 65,000
21/08/2026 69,800 1.7 (2.5%) 7,435,200 515,379.65 0 0 68,100 72,800 63,400
20/08/2026 68,100 1.7 (2.56%) 7,132,100 484,049.5 740,850 50,346.68 66,400 71,000 61,800
19/08/2026 66,400 -0.4 (-0.6%) 3,507,000 231,381.31 0 0 66,800 71,400 62,200
18/08/2026 66,800 -0.1 (-0.15%) 2,283,000 152,200.49 740,850 50,600.06 66,900 71,500 62,300
17/08/2026 66,900 0.6 (0.9%) 3,306,800 219,490.85 200,000 14,100 66,300 70,900 61,700
14/08/2026 66,300 -1.3 (-1.92%) 6,325,400 421,776.7 0 0 67,600 72,300 62,900
13/08/2026 67,600 0.4 (0.6%) 5,681,100 385,682.58 0 0 67,200 71,900 62,500
12/08/2026 67,200 0.1 (0.15%) 2,039,300 137,343.81 0 0 67,100 71,700 62,500
11/08/2026 67,100 -0.6 (-0.89%) 2,876,400 194,710.33 150,000 10,135.35 67,700 72,400 63,000
10/08/2026 67,700 0.3 (0.45%) 3,056,100 206,936.13 459,800 32,887.8 67,400 72,100 62,700
07/08/2026 67,400 0.9 (1.35%) 3,169,000 212,496.92 0 0 66,500 71,100 61,900
06/08/2026 66,500 -0.7 (-1.04%) 2,286,900 152,600.96 0 0 67,200 71,900 62,500
05/08/2026 67,200 -1.2 (-1.75%) 4,183,900 284,254.58 40,000 2,736 68,400 73,100 63,700
04/08/2026 68,400 0.2 (0.29%) 3,115,600 212,613.31 40,000 2,916 68,200 72,900 63,500
03/08/2026 68,200 2.1 (3.18%) 4,348,300 294,540.65 25,600 1,809.92 66,100 70,700 61,500
31/07/2026 66,100 -1.8 (-2.65%) 3,736,800 249,667.62 80,000 5,432 67,900 72,600 63,200
30/07/2026 67,900 1.6 (2.41%) 4,858,200 325,692.74 0 0 66,300 70,900 61,700
29/07/2026 66,300 0.6 (0.91%) 3,692,600 243,252.46 0 0 65,700 70,200 61,200
28/07/2026 65,700 1.8 (2.82%) 5,574,000 361,985.9 0 0 63,900 68,300 59,500
27/07/2026 63,900 0 (0%) 4,605,200 296,512.43 0 0 63,900 68,300 59,500
24/07/2026 63,900 -0.1 (-0.16%) 3,341,400 212,343.42 0 0 64,000 68,400 59,600
23/07/2026 64,000 0.1 (0.16%) 5,065,800 320,097.66 0 0 63,900 68,300 59,500
22/07/2026 63,900 -1 (-1.54%) 9,078,900 588,964.46 250,000 17,350 64,900 69,400 60,400
21/07/2026 64,900 0.1 (0.15%) 4,693,800 306,338.47 120,000 8,316 64,800 69,300 60,300
20/07/2026 64,800 -3.2 (-4.71%) 6,394,700 420,380.91 0 0 68,000 72,700 63,300
17/07/2026 68,000 0 (0%) 2,752,400 186,643.06 0 0 68,000 72,700 63,300
16/07/2026 68,000 0 (0%) 3,440,100 231,868.65 0 0 68,000 72,700 63,300
15/07/2026 68,000 -0.4 (-0.58%) 2,633,500 178,836.23 100,000 6,370 68,400 73,100 63,700
14/07/2026 68,400 0.5 (0.74%) 2,364,800 160,521.66 0 0 67,900 72,600 63,200
13/07/2026 67,900 -0.9 (-1.31%) 5,488,400 371,605.18 30,000 2,208 68,800 73,600 64,000
10/07/2026 68,800 -0.1 (-0.15%) 2,701,100 185,165.4 133,384 9,239.24 68,900 73,700 64,100
09/07/2026 68,900 -0.1 (-0.14%) 2,298,700 158,266.26 0 0 69,000 73,800 64,200
08/07/2026 69,000 0.4 (0.58%) 10,943,100 745,805.32 0 0 68,600 73,400 63,800
07/07/2026 68,600 -1.9 (-2.7%) 9,695,900 667,782.76 0 0 70,500 75,400 65,600
06/07/2026 70,500 -1.3 (-1.81%) 4,680,200 330,939.07 0 0 71,800 76,800 66,800
03/07/2026 71,800 -0.6 (-0.83%) 2,721,300 195,284.24 0 0 72,400 77,400 67,400
02/07/2026 72,400 -0.1 (-0.14%) 3,050,700 220,836.41 0 0 72,500 77,500 67,500
01/07/2026 72,500 0.4 (0.55%) 2,278,500 164,963.76 4,302,720 313,273.88 72,100 77,100 67,100
30/06/2026 72,100 0 (0%) 2,684,100 193,343.96 0 0 72,100 77,100 67,100
29/06/2026 72,100 0.7 (0.98%) 2,189,400 157,268.19 6,605,460 484,579.01 71,400 76,300 66,500
26/06/2026 71,400 -0.1 (-0.14%) 1,949,700 138,753.96 2,320,800 169,044.47 71,500 76,500 66,500
25/06/2026 71,500 0 (0%) 1,092,900 78,055.64 2,302,740 168,100.02 71,500 76,500 66,500
24/06/2026 71,500 0 (0%) 2,086,700 148,159.12 6,942,740 506,268.02 71,500 76,500 66,500
23/06/2026 71,500 0 (0%) 3,924,900 280,150.82 0 0 71,500 76,500 66,500
22/06/2026 71,500 -0.5 (-0.69%) 1,679,500 120,732.03 9,820,840 711,964.29 72,000 77,000 67,000
19/06/2026 72,000 -0.1 (-0.14%) 2,203,100 158,897.32 499,100 36,946 72,100 77,100 67,100
18/06/2026 72,100 -0.4 (-0.55%) 2,955,300 214,542.79 70,100 5,088.98 72,500 77,500 67,500
17/06/2026 72,500 -0.5 (-0.68%) 2,463,600 179,500.75 450,900 32,986.54 73,000 78,100 67,900
16/06/2026 73,000 0.8 (1.11%) 1,998,300 145,243.66 245,900 17,734.48 72,200 77,200 67,200
15/06/2026 72,200 1.1 (1.55%) 2,829,700 204,917.6 0 0 71,100 76,000 66,200
12/06/2026 71,100 0.1 (0.14%) 2,524,400 181,039.91 300,000 21,452.92 71,000 75,900 66,100
11/06/2026 71,000 -0.9 (-1.25%) 1,778,000 126,815.33 0 0 71,900 76,900 66,900
10/06/2026 71,900 -0.5 (-0.69%) 1,527,900 109,957.46 7,967,740 570,963.99 72,400 77,400 67,400
09/06/2026 72,400 1.6 (2.26%) 3,417,100 244,931.14 1,340,480 99,800.08 70,800 75,700 65,900
08/06/2026 70,800 -2.3 (-3.15%) 5,812,600 416,695.17 9,447,091 700,705.28 73,100 78,200 68,000
05/06/2026 73,100 -0.9 (-1.22%) 2,864,100 210,305.12 1,360,480 101,581.81 74,000 79,100 68,900
04/06/2026 74,000 -1.1 (-1.46%) 1,879,100 139,480.67 9,342,343 700,788.21 75,100 80,300 69,900
03/06/2026 75,100 1.9 (2.6%) 3,872,000 286,551.37 0 0 73,200 78,300 68,100
02/06/2026 73,200 -1.5 (-2.01%) 3,422,300 252,664.9 4,547,992 339,995. 74,700 79,900 69,500
01/06/2026 74,700 0 (0%) 2,089,100 155,953.26 85,000 6,271.5 74,700 79,900 69,500
29/05/2026 74,700 -0.8 (-1.06%) 3,638,900 273,483.67 90,000 7,263 75,500 80,700 70,300
28/05/2026 75,500 -1 (-1.31%) 3,042,800 231,872.37 151,000 12,351.8 76,500 81,800 71,200
27/05/2026 76,500 -0.5 (-0.65%) 3,270,300 251,913.42 3,775,842 288,156.41 77,000 82,300 71,700
26/05/2026 77,000 -0.2 (-0.26%) 2,637,100 202,797.3 163,800 12,595.66 77,200 82,600 71,800
25/05/2026 77,200 1.2 (1.58%) 4,612,600 354,035.66 2,260,742 172,600.03 76,000 81,300 70,700
22/05/2026 76,000 -0.2 (-0.26%) 2,603,200 198,380.71 0 0 76,200 81,500 70,900
21/05/2026 76,200 0.6 (0.79%) 3,550,000 270,938.07 0 0 75,600 80,800 70,400
20/05/2026 75,600 -0.9 (-1.18%) 7,861,100 592,911.48 818,000 63,924.9 76,500 81,800 71,200
19/05/2026 76,500 0 (0%) 5,113,200 392,639.59 74,800 5,759.6 76,500 81,800 71,200
18/05/2026 76,500 -1 (-1.29%) 5,621,700 431,333.19 1,700,000 132,200 77,500 82,900 72,100
15/05/2026 77,500 -1.6 (-2.02%) 4,808,600 374,453.73 0 0 79,100 84,600 73,600
14/05/2026 79,100 0.2 (0.25%) 4,324,500 341,487.22 70,000 5,445.51 78,900 84,400 73,400
13/05/2026 78,900 1.2 (1.54%) 6,479,900 508,135.14 0 0 77,700 83,100 72,300
12/05/2026 77,700 0.2 (0.26%) 6,062,900 468,046.14 100,700 7,270.54 77,500 82,900 72,100
11/05/2026 77,500 -2.7 (-3.37%) 8,192,600 644,803.77 455,000 36,525.52 80,200 85,800 74,600
08/05/2026 80,200 -0.8 (-0.99%) 8,819,100 716,747.88 0 0 81,000 86,600 75,400
07/05/2026 81,000 2.6 (3.32%) 15,769,900 1,275,978.6 426,100 33,660.11 78,400 83,800 73,000
06/05/2026 78,400 1.8 (2.35%) 5,808,400 450,953.44 0 0 76,600 81,900 71,300
05/05/2026 76,600 -0.2 (-0.26%) 4,691,700 362,767.49 0 0 76,800 82,100 71,500
04/05/2026 76,800 0 (0%) 3,381,400 259,628.69 0 0 76,800 82,100 71,500
29/04/2026 76,800 -0.6 (-0.78%) 4,028,900 308,579.01 0 0 77,400 82,800 72,000
28/04/2026 77,400 0.2 (0.26%) 3,730,200 288,172.64 0 0 77,200 82,600 71,800
24/04/2026 77,200 -1 (-1.28%) 7,800,700 609,383.16 0 0 78,200 83,600 72,800
23/04/2026 78,200 -0.8 (-1.01%) 6,071,800 474,958.88 0 0 79,000 84,500 73,500
22/04/2026 79,000 0 (0%) 4,824,100 379,143.47 0 0 79,000 84,500 73,500
21/04/2026 79,000 -0.8 (-1.%) 7,452,100 594,399.97 0 0 79,800 85,300 74,300
20/04/2026 79,800 0.3 (0.38%) 5,211,800 415,702.63 0 0 79,500 85,000 74,000
17/04/2026 79,500 1.5 (1.92%) 13,601,600 1,091,855.85 0 0 78,000 83,400 72,600
16/04/2026 78,000 0.8 (1.04%) 7,346,700 573,202.57 0 0 77,200 82,600 71,800
15/04/2026 77,200 -0.4 (-0.52%) 4,323,100 335,680.82 998,000 75,674.65 77,600 83,000 72,200
14/04/2026 77,600 0.6 (0.78%) 4,522,400 349,788.02 0 0 77,000 82,300 71,700
13/04/2026 77,000 -1 (-1.28%) 5,031,600 387,218.15 0 0 78,000 83,400 72,600
10/04/2026 78,000 0 (0%) 3,896,000 304,438.76 0 0 78,000 83,400 72,600
09/04/2026 78,000 0.3 (0.39%) 6,333,100 496,161 894,000 67,139.4 77,700 83,100 72,300
08/04/2026 77,700 2.6 (3.46%) 10,008,300 771,943.5 1,200,000 89,760 75,100 80,300 69,900
07/04/2026 75,100 -0.2 (-0.27%) 3,191,700 239,428.93 894,000 67,139.4 75,300 80,500 70,100
06/04/2026 75,300 0 (0%) 4,242,400 319,634.94 1,200,000 89,760 75,300 80,500 70,100
03/04/2026 75,300 -0.8 (-1.05%) 5,241,600 395,944.77 0 0 76,100 81,400 70,800
02/04/2026 76,100 -0.8 (-1.04%) 5,420,300 411,778.24 40,000 3,288 76,900 82,200 71,600
01/04/2026 76,900 1.4 (1.85%) 8,282,500 635,738.42 1,412,000 101,805.2 75,500 80,700 70,300
31/03/2026 75,500 0.7 (0.94%) 5,911,100 448,221.39 1,461,600 106,668.92 74,800 80,000 69,600
30/03/2026 74,800 1.5 (2.05%) 6,573,900 484,681.37 0 0 73,300 78,400 68,200
27/03/2026 73,300 1.2 (1.66%) 4,263,900 310,821.91 0 0 72,100 77,100 67,100
26/03/2026 72,100 -1.1 (-1.5%) 4,014,500 290,001.74 795,000 57,282 73,200 78,300 68,100
25/03/2026 73,200 1.1 (1.53%) 4,078,200 297,145.84 0 0 72,100 77,100 67,100
24/03/2026 72,100 1.3 (1.84%) 3,692,600 266,689.04 495,000 35,640 70,800 75,700 65,900
23/03/2026 70,800 -0.5 (-0.7%) 8,307,600 594,729.17 2,133,400 159,044.97 71,300 76,200 66,400
20/03/2026 71,300 -4.1 (-5.44%) 8,880,900 647,627.82 4,900,200 369,705.27 75,400 80,600 70,200
19/03/2026 75,400 0.1 (0.13%) 8,216,000 615,188.64 3,022,400 227,035.6 75,300 80,500 70,100
18/03/2026 75,300 -0.1 (-0.13%) 5,029,900 377,884.59 0 0 75,400 80,600 70,200
17/03/2026 75,400 1.9 (2.59%) 8,479,300 636,542.16 889,000 67,030.6 73,500 78,600 68,400
16/03/2026 73,500 -0.4 (-0.54%) 4,578,400 338,434.11 0 0 73,900 79,000 68,800
13/03/2026 73,900 0.8 (1.09%) 8,344,100 616,699.2 0 0 73,100 78,200 68,000
12/03/2026 73,100 0.1 (0.14%) 8,489,100 620,891.76 0 0 73,000 78,100 67,900
11/03/2026 73,000 4.7 (6.88%) 10,575,800 755,615.67 0 0 68,300 73,000 63,600
10/03/2026 68,300 0.1 (0.15%) 13,574,400 926,979.73 0 0 68,200 72,900 63,500
09/03/2026 68,200 -5.1 (-6.96%) 4,325,700 295,094.63 25,000 1,725 73,300 78,400 68,200
06/03/2026 73,300 -2 (-2.66%) 7,955,900 588,365.83 0 0 75,300 80,500 70,100
05/03/2026 75,300 -0.7 (-0.92%) 6,074,200 463,166.28 0 0 76,000 81,300 70,700
04/03/2026 76,000 -1 (-1.3%) 11,189,700 846,007.48 1,408,200 108,431.4 77,000 82,300 71,700
03/03/2026 77,000 -1.4 (-1.79%) 7,767,900 607,063.81 3,027,000 237,316.8 78,400 83,800 73,000
02/03/2026 78,400 -0.6 (-0.76%) 10,248,500 810,027.62 0 0 79,000 84,500 73,500
27/02/2026 79,000 -1.4 (-1.74%) 5,053,900 402,550.3 0 0 80,400 86,000 74,800
26/02/2026 80,400 0.1 (0.12%) 4,991,400 401,260.08 0 0 80,300 85,900 74,700
25/02/2026 80,300 -0.6 (-0.74%) 5,852,200 473,155.19 3,490,000 282,590 80,900 86,500 75,300
24/02/2026 80,900 1.7 (2.15%) 8,479,700 676,024.6 84,000 6,652.8 79,200 84,700 73,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh