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 11,650 0.05 (0.43%) 1,108,900 12,907.39 3,200,000 37,120 11,600 12,400 10,800
21/08/2026 11,600 0.05 (0.43%) 1,460,800 16,873.72 0 0 11,550 12,350 10,750
20/08/2026 11,550 -0.05 (-0.43%) 1,385,700 16,029.44 0 0 11,600 12,400 10,800
19/08/2026 11,600 0 (0%) 1,184,500 13,651.78 0 0 11,600 12,400 10,800
18/08/2026 11,600 -0.05 (-0.43%) 1,267,900 14,757.36 0 0 11,650 12,450 10,850
17/08/2026 11,650 -0.05 (-0.43%) 1,328,600 15,464.53 0 0 11,700 12,500 10,900
14/08/2026 11,700 -0.05 (-0.43%) 1,253,700 14,679.79 0 0 11,750 12,550 10,950
13/08/2026 11,750 -0.15 (-1.26%) 1,518,800 18,024.5 0 0 11,900 12,700 11,100
12/08/2026 11,900 -0.05 (-0.42%) 1,107,100 13,129.82 0 0 11,950 12,750 11,150
11/08/2026 11,950 -0.1 (-0.83%) 1,104,600 13,204.83 0 0 12,050 12,850 11,250
10/08/2026 12,050 0.25 (2.12%) 1,604,400 19,065.71 0 0 11,800 12,600 11,000
07/08/2026 11,800 -0.1 (-0.84%) 1,563,600 18,480.97 0 0 11,900 12,700 11,100
06/08/2026 11,900 -0.05 (-0.42%) 1,239,200 14,788.54 0 0 11,950 12,750 11,150
05/08/2026 11,950 -0.15 (-1.24%) 1,429,500 17,249.23 0 0 12,100 12,900 11,300
04/08/2026 12,100 -0.1 (-0.82%) 1,734,200 21,001.34 0 0 12,200 13,050 11,350
03/08/2026 12,200 0.05 (0.41%) 2,087,100 25,465.5 0 0 12,150 13,000 11,300
31/07/2026 12,150 -0.15 (-1.22%) 2,117,500 25,866.93 2,177,000 26,777.1 12,300 13,150 11,450
30/07/2026 12,300 0.45 (3.8%) 1,767,500 21,422.93 1,170,000 13,338 11,850 12,650 11,050
29/07/2026 11,850 -0.4 (-3.27%) 2,176,600 26,302.5 2,300,000 29,900 12,250 13,100 11,400
28/07/2026 12,250 0 (0%) 2,000,200 24,414.13 0 0 12,250 13,100 11,400
27/07/2026 12,250 -0.25 (-2%) 1,585,600 19,708.19 0 0 12,500 13,350 11,650
24/07/2026 12,500 0 (0%) 2,176,400 26,943.75 0 0 12,500 13,350 11,650
23/07/2026 12,500 0.15 (1.21%) 2,814,100 35,082.95 0 0 12,350 13,200 11,500
22/07/2026 12,350 0 (0%) 1,729,200 21,406.96 0 0 12,350 13,200 11,500
21/07/2026 12,350 -0.3 (-2.37%) 2,025,900 25,212.29 0 0 12,650 13,500 11,800
20/07/2026 12,650 -0.25 (-1.94%) 2,319,100 29,441.8 213,000 2,577.3 12,900 13,800 12,000
17/07/2026 12,900 -0.15 (-1.15%) 2,219,900 28,701.85 0 0 13,050 13,950 12,150
16/07/2026 13,050 0.05 (0.38%) 3,096,600 39,972.03 0 0 13,000 13,900 12,100
15/07/2026 13,000 -0.05 (-0.38%) 2,335,400 30,337.12 0 0 13,050 13,950 12,150
14/07/2026 13,050 0.1 (0.77%) 2,082,900 27,078.84 0 0 12,950 13,850 12,050
13/07/2026 12,950 -0.35 (-2.63%) 2,668,600 34,793.95 0 0 13,300 14,200 12,400
10/07/2026 13,300 0.05 (0.38%) 4,247,900 56,579.67 0 0 13,250 14,150 12,350
09/07/2026 13,250 -0.1 (-0.75%) 2,337,200 30,963.94 0 0 13,350 14,250 12,450
08/07/2026 13,350 0.25 (1.91%) 3,172,000 42,067.98 0 0 13,100 14,000 12,200
07/07/2026 13,100 -0.2 (-1.5%) 2,286,600 30,052.12 0 0 13,300 14,200 12,400
06/07/2026 13,300 0.2 (1.53%) 4,406,100 58,356.86 238,150 2,976.88 13,100 14,000 12,200
03/07/2026 13,100 0 (0%) 2,337,900 30,617.77 0 0 13,100 14,000 12,200
02/07/2026 13,100 0 (0%) 2,839,900 37,199.13 40,000 488 13,100 14,000 12,200
01/07/2026 13,100 -0.1 (-0.76%) 2,194,600 28,728.36 0 0 13,200 14,100 12,300
30/06/2026 13,200 0.05 (0.38%) 2,161,900 28,258.42 0 0 13,150 14,050 12,250
29/06/2026 13,150 0.1 (0.77%) 3,758,900 49,146.55 10,480,000 128,096 13,050 13,950 12,150
26/06/2026 13,050 -0.1 (-0.76%) 2,099,600 27,389.28 0 0 13,150 14,050 12,250
25/06/2026 13,150 0.25 (1.94%) 3,637,700 47,602.32 3,320,000 40,776 12,900 13,800 12,000
24/06/2026 12,900 0.05 (0.39%) 2,267,600 29,165.49 0 0 12,850 13,700 12,000
23/06/2026 12,850 0.1 (0.78%) 2,658,800 34,102.97 8,481,910 114,505.79 12,750 13,600 11,900
22/06/2026 12,750 0.45 (3.66%) 3,270,600 41,159.36 0 0 12,300 13,150 11,450
19/06/2026 12,300 -0.1 (-0.81%) 1,732,400 21,381.93 5,500,000 63,637.63 12,400 13,250 11,550
18/06/2026 12,400 0 (0%) 1,585,000 19,610.98 1,190,750 14,289 12,400 13,250 11,550
17/06/2026 12,400 -0.05 (-0.4%) 1,564,300 19,390.46 0 0 12,450 13,300 11,600
16/06/2026 12,450 0.05 (0.4%) 2,026,100 25,082.44 114,000 1,465.49 12,400 13,250 11,550
15/06/2026 12,400 0.1 (0.81%) 1,619,800 19,968.57 0 0 12,300 13,150 11,450
12/06/2026 12,300 0.25 (2.07%) 1,736,800 21,183.56 0 0 12,050 12,850 11,250
11/06/2026 12,050 0.15 (1.26%) 1,482,200 17,740.97 0 0 11,900 12,700 11,100
10/06/2026 11,900 0.1 (0.85%) 1,220,100 14,467.89 0 0 11,800 12,600 11,000
09/06/2026 11,800 0 (0%) 1,079,700 12,734.95 0 0 11,800 12,600 11,000
08/06/2026 11,800 -0.2 (-1.67%) 1,316,900 15,573.66 0 0 12,000 12,800 11,200
05/06/2026 12,000 -0.1 (-0.83%) 1,332,500 15,992.2 0 0 12,100 12,900 11,300
04/06/2026 12,100 0.15 (1.26%) 1,290,300 15,415.69 5,500,000 65,725 11,950 12,750 11,150
03/06/2026 11,950 0.05 (0.42%) 1,223,600 14,486.35 0 0 11,900 12,700 11,100
02/06/2026 11,900 -0.05 (-0.42%) 1,277,700 15,140.55 0 0 11,950 12,750 11,150
01/06/2026 11,950 0.25 (2.14%) 1,179,200 13,972.19 0 0 11,700 12,500 10,900
29/05/2026 11,700 -0.5 (-4.1%) 2,634,100 31,493.98 0 0 12,200 13,050 11,350
28/05/2026 12,200 -0.25 (-2.01%) 1,315,200 16,223.88 0 0 12,450 13,300 11,600
27/05/2026 12,450 0.1 (0.81%) 2,080,200 25,789.16 0 0 12,350 13,200 11,500
26/05/2026 12,350 0.1 (0.82%) 1,433,900 17,670.3 245,000 3,025.75 12,250 13,100 11,400
25/05/2026 12,250 -0.05 (-0.41%) 1,436,300 17,673.79 0 0 12,300 13,150 11,450
22/05/2026 12,300 0 (0%) 1,497,300 18,287.5 0 0 12,300 13,150 11,450
21/05/2026 12,300 0 (0%) 1,358,100 16,584.27 0 0 12,300 13,150 11,450
20/05/2026 12,300 0 (0%) 1,365,100 16,621.84 460,000 5,980 12,300 13,150 11,450
19/05/2026 12,300 -0.05 (-0.4%) 1,227,100 15,166.06 36,000 444.6 12,350 13,200 11,500
18/05/2026 12,350 0 (0%) 1,263,800 15,517.64 0 0 12,350 13,200 11,500
15/05/2026 12,350 -0.1 (-0.8%) 1,139,100 14,114.2 0 0 12,450 13,300 11,600
14/05/2026 12,450 0.05 (0.4%) 1,232,900 15,331.07 0 0 12,400 13,250 11,550
13/05/2026 12,400 -0.1 (-0.8%) 1,289,600 16,098.26 0 0 12,500 13,350 11,650
12/05/2026 12,500 0 (0%) 1,521,500 19,004.51 0 0 12,500 13,350 11,650
11/05/2026 12,500 0.1 (0.81%) 2,119,900 26,526.31 400,000 5,000 12,400 13,250 11,550
08/05/2026 14,850 0.35 (2.41%) 3,412,300 49,790.2 0 0 14,500 15,500 13,500
07/05/2026 14,500 0.15 (1.05%) 2,464,100 35,639.95 0 0 14,350 15,350 13,350
06/05/2026 14,350 0.15 (1.06%) 2,036,700 29,119.34 4,000,000 56,000 14,200 15,150 13,250
05/05/2026 14,200 -0.1 (-0.7%) 1,554,500 21,984.36 2,800,000 39,200 14,300 15,300 13,300
04/05/2026 14,300 0.2 (1.42%) 2,071,300 29,472.62 0 0 14,100 15,050 13,150
29/04/2026 14,100 0.05 (0.36%) 1,522,500 21,451.54 0 0 14,050 15,000 13,100
28/04/2026 14,050 -0.15 (-1.06%) 1,537,800 21,761.37 0 0 14,200 15,150 13,250
24/04/2026 14,200 0.3 (2.16%) 3,061,800 43,138.98 0 0 13,900 14,850 12,950
23/04/2026 13,900 -0.05 (-0.36%) 2,223,200 31,137.69 0 0 13,950 14,900 13,000
22/04/2026 13,950 0.45 (3.33%) 3,303,100 45,451.83 0 0 13,500 14,400 12,600
21/04/2026 13,500 0 (0%) 1,474,000 19,893.24 0 0 13,500 14,400 12,600
20/04/2026 13,500 0 (0%) 1,208,100 16,310.11 300,000 4,050 13,500 14,400 12,600
17/04/2026 13,500 0 (0%) 1,472,600 19,863.03 0 0 13,500 14,400 12,600
16/04/2026 13,500 0 (0%) 1,149,700 15,414.83 1,789,066 22,542.23 13,500 14,400 12,600
15/04/2026 13,500 0 (0%) 1,397,700 18,807.05 0 0 13,500 14,400 12,600
14/04/2026 13,500 0 (0%) 1,779,500 23,930.24 0 0 13,500 14,400 12,600
13/04/2026 13,500 -0.05 (-0.37%) 1,566,100 20,893.5 0 0 13,550 14,450 12,650
10/04/2026 13,550 0.1 (0.74%) 2,015,200 27,333.17 0 0 13,450 14,350 12,550
09/04/2026 13,450 0 (0%) 1,768,000 23,632.72 0 0 13,450 14,350 12,550
08/04/2026 13,450 0.4 (3.07%) 2,134,400 28,552.8 600,000 8,340 13,050 13,950 12,150
07/04/2026 13,050 0.05 (0.38%) 1,141,500 14,816.57 0 0 13,000 13,900 12,100
06/04/2026 13,000 0.05 (0.39%) 1,143,700 14,867.03 0 0 12,950 13,850 12,050
03/04/2026 12,950 0 (0%) 1,150,600 14,909.89 0 0 12,950 13,850 12,050
02/04/2026 12,950 -0.1 (-0.77%) 1,055,200 13,707.28 0 0 13,050 13,950 12,150
01/04/2026 13,050 0 (0%) 1,258,200 16,462.71 1,000,000 12,150 13,050 13,950 12,150
31/03/2026 13,050 0 (0%) 1,307,900 17,002.59 0 0 13,050 13,950 12,150
30/03/2026 13,050 -0.15 (-1.14%) 1,866,700 24,226.55 0 0 13,200 14,100 12,300
27/03/2026 13,200 0.35 (2.72%) 1,659,900 21,562.72 0 0 12,850 13,700 12,000
26/03/2026 12,850 0.15 (1.18%) 1,056,200 13,524.12 0 0 12,700 13,550 11,850
25/03/2026 12,700 0.2 (1.6%) 1,045,500 13,210.67 2,000,000 23,300 12,500 13,350 11,650
24/03/2026 12,500 0 (0%) 1,712,000 21,513.02 0 0 12,500 13,350 11,650
23/03/2026 12,500 0.4 (3.31%) 2,307,600 28,682.92 0 0 12,100 12,900 11,300
20/03/2026 12,100 -0.55 (-4.35%) 4,208,400 51,416.04 0 0 12,650 13,500 11,800
19/03/2026 12,650 -0.1 (-0.78%) 2,393,500 30,506.34 0 0 12,750 13,600 11,900
18/03/2026 12,750 -0.3 (-2.3%) 2,141,500 27,666.14 0 0 13,050 13,950 12,150
17/03/2026 13,050 0.15 (1.16%) 1,225,000 16,042.45 0 0 12,900 13,800 12,000
16/03/2026 12,900 0.1 (0.78%) 1,175,000 15,047.46 2,590,000 33,365 12,800 13,650 11,950
13/03/2026 12,800 -0.25 (-1.92%) 1,275,000 16,390.97 0 0 13,050 13,950 12,150
12/03/2026 13,050 -0.1 (-0.76%) 1,336,800 17,418.49 0 0 13,150 14,050 12,250
11/03/2026 13,150 0.25 (1.94%) 1,152,400 14,978.75 0 0 12,900 13,800 12,000
10/03/2026 12,900 0.2 (1.57%) 1,773,400 22,688.91 0 0 12,700 13,550 11,850
09/03/2026 12,700 -0.95 (-6.96%) 2,890,200 37,151.24 724,125 10,499.81 13,650 14,600 12,700
06/03/2026 13,650 0 (0%) 1,362,900 18,664.98 0 0 13,650 14,600 12,700
05/03/2026 13,650 0 (0%) 1,296,900 17,904.37 0 0 13,650 14,600 12,700
04/03/2026 13,650 -0.2 (-1.44%) 1,524,800 20,905.22 0 0 13,850 14,800 12,900
03/03/2026 13,850 -0.15 (-1.07%) 1,374,900 19,152.76 0 0 14,000 14,950 13,050
02/03/2026 14,000 0 (0%) 1,508,900 20,971.24 4,079,000 56,512.9 14,000 14,950 13,050
27/02/2026 14,000 -0.15 (-1.06%) 1,419,600 19,997.23 0 0 14,150 15,100 13,200
26/02/2026 14,150 0 (0%) 1,114,200 15,750.89 0 0 14,150 15,100 13,200
25/02/2026 14,150 0.05 (0.35%) 1,511,100 21,343.87 0 0 14,100 15,050 13,150
24/02/2026 14,100 0 (0%) 1,229,100 17,306.26 0 0 14,100 15,050 13,150

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