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
20/10/2026 21,300 -0.1 (-0.47%) 307,800 6,573.49 0 0 21,400 22,850 19,950
19/10/2026 21,400 -0.1 (-0.47%) 887,500 19,144.54 0 0 21,500 23,000 20,000
16/10/2026 21,500 0.1 (0.47%) 695,600 15,033.38 0 0 21,400 22,850 19,950
15/10/2026 21,400 0.2 (0.94%) 921,400 19,631.93 0 0 21,200 22,650 19,750
14/10/2026 21,200 -0.45 (-2.08%) 1,102,700 23,458.58 0 0 21,650 23,150 20,150
13/10/2026 21,650 -0.3 (-1.37%) 658,200 14,346.68 0 0 21,950 23,450 20,450
12/10/2026 21,950 0.05 (0.23%) 322,900 7,080.18 0 0 21,900 23,400 20,400
09/10/2026 21,900 -0.05 (-0.23%) 1,248,000 27,429.03 900,000 19,890.3 21,950 23,450 20,450
08/10/2026 21,950 0.25 (1.15%) 695,800 15,243.55 0 0 21,700 23,200 20,200
07/10/2026 21,700 0.25 (1.17%) 1,292,800 28,070.49 0 0 21,450 22,950 19,950
06/10/2026 21,450 -0.25 (-1.15%) 2,347,700 50,804.54 420,000 8,484 21,700 23,200 20,200
05/10/2026 21,700 -0.2 (-0.91%) 1,580,400 34,482.88 0 0 21,900 23,400 20,400
02/10/2026 21,900 0.05 (0.23%) 2,197,400 48,027.59 877,300 19,215.06 21,850 23,350 20,350
01/10/2026 21,850 0.1 (0.46%) 2,687,800 58,338.4 5,800,000 125,570 21,750 23,250 20,250
30/09/2026 21,750 0.1 (0.46%) 1,509,300 32,799. 2,462,240 53,307.5 21,650 23,150 20,150
29/09/2026 21,650 0 (0%) 1,785,700 38,686.13 569,300 12,410.8 21,650 23,150 20,150
28/09/2026 21,650 -0.8 (-3.56%) 2,265,200 49,206.32 0 0 22,450 24,000 20,900
25/09/2026 22,450 -0.35 (-1.54%) 1,371,800 30,992.51 374,300 8,550.54 22,800 24,350 21,250
24/09/2026 22,800 -0.4 (-1.72%) 1,511,900 34,774.87 2,215,000 50,681.86 23,200 24,800 21,600
23/09/2026 23,200 -0.6 (-2.52%) 1,855,100 43,534.3 69,300 1,677.27 23,800 25,450 22,150
22/09/2026 23,800 -0.3 (-1.24%) 857,400 20,499.31 0 0 24,100 25,750 22,450
21/09/2026 24,100 0 (0%) 925,900 22,417.05 69,300 1,683.99 24,100 25,750 22,450
18/09/2026 24,100 0.35 (1.47%) 978,300 23,624.93 20,000 498 23,750 25,400 22,100
17/09/2026 23,750 0.05 (0.21%) 1,491,700 35,716.44 2,100,000 49,770 23,700 25,350 22,050
16/09/2026 23,700 -0.15 (-0.63%) 807,600 19,151.05 20,000 480 23,850 25,500 22,200
15/09/2026 23,850 0.1 (0.42%) 1,384,800 32,994.86 0 0 23,750 25,400 22,100
14/09/2026 23,750 -0.95 (-3.85%) 2,910,900 70,085.26 20,000 490 24,700 26,400 23,000
11/09/2026 24,700 -0.1 (-0.4%) 3,623,400 88,913.62 4,506,400 111,259.5 24,800 26,500 23,100
10/09/2026 24,800 -0.45 (-1.78%) 1,145,200 28,475.77 20,000 490 25,250 27,000 23,500
09/09/2026 25,250 0.25 (1%) 1,582,300 39,868.64 100,000 2,600 25,000 26,750 23,250
08/09/2026 25,000 -0.5 (-1.96%) 3,372,100 84,129.95 45,000 1,126.25 25,500 27,250 23,750
07/09/2026 25,500 -0.2 (-0.78%) 2,319,000 59,221.31 0 0 25,700 27,450 23,950
04/09/2026 25,700 1.1 (4.47%) 3,330,100 83,587.34 20,000 490 24,600 26,300 22,900
03/09/2026 24,600 0.3 (1.23%) 2,873,000 70,717.91 2,986,200 73,186.01 24,300 26,000 22,600
28/08/2026 24,300 -0.1 (-0.41%) 1,093,700 26,895.77 3,220,000 78,570 24,400 26,100 22,700
27/08/2026 24,400 -0.1 (-0.41%) 1,571,000 38,747.69 0 0 24,500 26,200 22,800
26/08/2026 24,500 0.5 (2.08%) 1,457,200 35,581.65 4,359,500 105,121.38 24,000 25,650 22,350
25/08/2026 24,000 -0.5 (-2.04%) 2,846,200 68,740.97 1,750,000 42,875 24,500 26,200 22,800
24/08/2026 24,500 0.5 (2.08%) 1,845,400 44,936.44 0 0 24,000 25,650 22,350
21/08/2026 24,000 0.55 (2.35%) 3,392,700 80,667.33 0 0 23,450 25,050 21,850
20/08/2026 23,450 0.3 (1.3%) 2,235,700 52,671.91 0 0 23,150 24,750 21,550
19/08/2026 23,150 -0.35 (-1.49%) 1,905,800 44,950.94 0 0 23,500 25,100 21,900
18/08/2026 23,500 -0.25 (-1.05%) 1,381,900 32,692.14 0 0 23,750 25,400 22,100
17/08/2026 23,750 0.95 (4.17%) 2,256,000 52,954.76 0 0 22,800 24,350 21,250
14/08/2026 22,800 0.3 (1.33%) 3,847,300 88,571.4 0 0 22,500 24,050 20,950
13/08/2026 22,500 -0.15 (-0.66%) 1,572,500 35,719.95 316,003 6,667.66 22,650 24,200 21,100
12/08/2026 22,650 -0.05 (-0.22%) 1,224,200 27,927.33 50,000 1,125 22,700 24,250 21,150
11/08/2026 22,700 0.1 (0.44%) 1,673,900 38,165.17 0 0 22,600 24,150 21,050
10/08/2026 22,600 0.4 (1.8%) 1,463,200 32,952.52 50,000 1,125 22,200 23,750 20,650
07/08/2026 22,200 0.4 (1.83%) 1,403,500 31,095.55 100,000 2,300 21,800 23,300 20,300
06/08/2026 21,800 0.05 (0.23%) 2,125,400 46,245.13 0 0 21,750 23,250 20,250
05/08/2026 21,750 -0.1 (-0.46%) 3,505,800 77,512.92 60,000 1,302 21,850 23,350 20,350
04/08/2026 21,850 0.15 (0.69%) 2,331,000 50,953.45 1,962,400 43,335.28 21,700 23,200 20,200
03/08/2026 21,700 -0.5 (-2.25%) 6,985,600 152,427.57 60,000 1,302 22,200 23,750 20,650
31/07/2026 22,200 0.65 (3.02%) 4,513,200 98,261.18 0 0 21,550 23,050 20,050
30/07/2026 21,550 0.85 (4.11%) 1,524,000 32,444.79 718,900 14,366 20,700 22,100 19,300
29/07/2026 20,700 0.1 (0.49%) 1,967,600 40,590.26 30,200 664.4 20,600 22,000 19,200
28/07/2026 20,600 0.6 (3%) 2,768,600 56,261.02 60,000 1,188 20,000 21,400 18,600
27/07/2026 20,000 -1.35 (-6.32%) 2,779,500 57,949.83 0 0 21,350 22,800 19,900
24/07/2026 21,350 -0.45 (-2.06%) 1,422,200 30,666.05 0 0 21,800 23,300 20,300
23/07/2026 21,800 -0.85 (-3.75%) 2,892,600 63,676.52 106,300 2,572.46 22,650 24,200 21,100
22/07/2026 22,650 -0.65 (-2.79%) 2,005,700 46,030.91 0 0 23,300 24,900 21,700
21/07/2026 23,300 -0.4 (-1.69%) 1,206,500 28,571.3 300,000 7,560 23,700 25,350 22,050
20/07/2026 23,700 -1.15 (-4.63%) 1,858,200 44,723.48 0 0 24,850 26,550 23,150
17/07/2026 24,850 0.05 (0.2%) 1,370,000 34,410.19 500,000 12,600 24,800 26,500 23,100
16/07/2026 24,800 -0.1 (-0.4%) 2,010,200 49,460.23 69,300 1,732.5 24,900 26,600 23,200
15/07/2026 24,900 -0.4 (-1.58%) 1,579,800 39,620.21 0 0 25,300 27,050 23,550
14/07/2026 25,300 -0.05 (-0.2%) 1,394,000 35,213.51 69,300 1,739.43 25,350 27,100 23,600
13/07/2026 25,350 0.35 (1.4%) 1,766,500 44,312.24 0 0 25,000 26,750 23,250
10/07/2026 25,000 -0.4 (-1.57%) 1,561,500 39,330.17 0 0 25,400 27,150 23,650
09/07/2026 25,400 -0.4 (-1.55%) 865,100 22,066.68 310,000 7,930.28 25,800 27,600 24,000
08/07/2026 25,800 0.15 (0.58%) 1,662,300 43,042.31 700,000 17,990 25,650 27,400 23,900
07/07/2026 25,650 0.2 (0.79%) 1,537,900 39,070.75 0 0 25,450 27,200 23,700
06/07/2026 25,450 -0.35 (-1.36%) 2,549,200 64,742.4 0 0 25,800 27,600 24,000
03/07/2026 25,800 -0.5 (-1.9%) 1,574,700 40,827.04 0 0 26,300 28,100 24,500
02/07/2026 26,300 -0.4 (-1.5%) 1,160,800 30,708.86 0 0 26,700 28,550 24,850
01/07/2026 26,700 0.55 (2.1%) 1,624,400 42,997.71 0 0 26,150 27,950 24,350
30/06/2026 26,150 -0.25 (-0.95%) 1,501,600 39,664.77 0 0 26,400 28,200 24,600
29/06/2026 26,400 -0.05 (-0.19%) 970,600 25,639.46 0 0 26,450 28,300 24,600
26/06/2026 26,450 1 (3.93%) 4,580,200 120,366.26 0 0 25,450 27,200 23,700
25/06/2026 25,450 -0.05 (-0.2%) 1,388,600 35,386.22 0 0 25,500 27,250 23,750
24/06/2026 25,500 -0.2 (-0.78%) 2,554,800 65,345.22 0 0 25,700 27,450 23,950
23/06/2026 25,700 -0.9 (-3.38%) 2,707,200 70,990.62 0 0 26,600 28,450 24,750
22/06/2026 26,600 -0.45 (-1.66%) 1,824,800 48,706.67 50,000 1,445 27,050 28,900 25,200
19/06/2026 27,050 0 (0%) 2,328,700 63,313.07 0 0 27,050 28,900 25,200
18/06/2026 27,050 -0.6 (-2.17%) 2,322,900 63,452. 50,000 1,477.5 27,650 29,550 25,750
17/06/2026 27,650 -0.35 (-1.25%) 2,244,800 62,264.26 0 0 28,000 29,950 26,050
16/06/2026 28,000 1.75 (6.67%) 8,740,700 240,639.59 0 0 26,250 28,050 24,450
15/06/2026 26,250 0.85 (3.35%) 1,418,700 36,715.44 0 0 25,400 27,150 23,650
12/06/2026 25,400 -0.55 (-2.12%) 1,677,200 43,212.99 0 0 25,950 27,750 24,150
11/06/2026 26,450 -0.3 (-1.12%) 675,600 17,937.47 0 0 26,750 28,600 24,900
10/06/2026 26,750 0.95 (3.68%) 2,544,800 68,181.36 0 0 25,800 27,600 24,000
09/06/2026 25,800 0.15 (0.58%) 556,400 14,321.16 0 0 25,650 27,400 23,900
08/06/2026 25,650 -0.3 (-1.16%) 878,200 22,573.69 0 0 25,950 27,750 24,150
05/06/2026 25,950 -0.3 (-1.14%) 956,300 24,861.96 0 0 26,250 28,050 24,450
04/06/2026 26,250 -0.25 (-0.94%) 713,500 18,760.01 0 0 26,500 28,350 24,650
03/06/2026 26,500 0.45 (1.73%) 934,600 24,642.41 0 0 26,050 27,850 24,250
02/06/2026 26,050 -0.7 (-2.62%) 1,639,300 43,010.25 0 0 26,750 28,600 24,900
01/06/2026 26,750 0.35 (1.33%) 2,085,300 56,011.65 0 0 26,400 28,200 24,600
29/05/2026 26,400 -0.15 (-0.56%) 1,247,800 33,065.75 0 0 26,550 28,400 24,700
28/05/2026 26,550 0.15 (0.57%) 1,462,600 38,879.77 0 0 26,400 28,200 24,600
27/05/2026 26,400 -0.2 (-0.75%) 1,228,800 32,517.13 0 0 26,600 28,450 24,750
26/05/2026 26,600 0.45 (1.72%) 1,638,000 43,396.6 0 0 26,150 27,950 24,350
25/05/2026 26,150 0.65 (2.55%) 1,928,200 50,593.3 0 0 25,500 27,250 23,750
22/05/2026 25,500 0.25 (0.99%) 1,772,800 44,919.21 0 0 25,250 27,000 23,500
21/05/2026 25,250 -0.4 (-1.56%) 1,806,000 45,852.12 0 0 25,650 27,400 23,900
20/05/2026 25,650 -0.5 (-1.91%) 3,146,000 80,214.25 0 0 26,150 27,950 24,350
19/05/2026 26,150 -0.05 (-0.19%) 1,303,600 34,363.94 0 0 26,200 28,000 24,400
18/05/2026 26,200 -0.3 (-1.13%) 1,958,000 51,424.57 0 0 26,500 28,350 24,650
15/05/2026 26,500 -0.45 (-1.67%) 1,799,500 47,803.56 0 0 26,950 28,800 25,100
14/05/2026 26,950 0.65 (2.47%) 1,752,600 46,949.55 0 0 26,300 28,100 24,500
13/05/2026 26,300 -0.5 (-1.87%) 2,239,000 58,956.41 0 0 26,800 28,650 24,950
12/05/2026 26,800 0.4 (1.52%) 2,199,800 58,718.59 0 0 26,400 28,200 24,600
11/05/2026 26,400 -0.1 (-0.38%) 1,732,800 45,982.33 0 0 26,500 28,350 24,650
08/05/2026 26,500 -0.5 (-1.85%) 3,100,700 82,557.55 0 0 27,000 28,850 25,150
07/05/2026 27,000 -0.25 (-0.92%) 3,875,300 105,680.99 0 0 27,250 29,150 25,350
06/05/2026 27,250 0.25 (0.93%) 2,316,500 62,869.06 0 0 27,000 28,850 25,150
05/05/2026 27,000 -0.8 (-2.88%) 3,578,700 98,084.96 0 0 27,800 29,700 25,900
04/05/2026 27,800 0.05 (0.18%) 1,109,900 31,143.22 0 0 27,750 29,650 25,850
29/04/2026 27,750 0.2 (0.73%) 1,954,500 54,494.81 0 0 27,550 29,450 25,650
28/04/2026 27,550 -0.1 (-0.36%) 1,015,700 28,109.97 0 0 27,650 29,550 25,750
24/04/2026 27,650 -0.3 (-1.07%) 2,196,200 60,557.16 0 0 27,950 29,900 26,000
23/04/2026 27,950 -0.5 (-1.76%) 2,885,500 80,716.89 0 0 28,450 30,400 26,500
22/04/2026 28,450 0.3 (1.07%) 993,600 28,127.79 0 0 28,150 30,100 26,200
21/04/2026 28,150 -0.4 (-1.4%) 1,813,900 51,675.1 0 0 28,550 30,500 26,600
20/04/2026 28,550 0 (0%) 1,634,300 47,088.86 0 0 28,550 30,500 26,600

Dữ liệu lịch sử - BSC

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