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
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
17/04/2026 28,550 -0.2 (-0.7%) 1,290,500 36,964.96 0 0 28,750 30,750 26,750
16/04/2026 28,750 -0.2 (-0.69%) 3,440,600 97,679.82 0 0 28,950 30,950 26,950
15/04/2026 28,950 -0.2 (-0.69%) 3,431,500 100,472.54 0 0 29,150 31,150 27,150
14/04/2026 29,150 -0.15 (-0.51%) 2,577,100 75,184.64 0 0 29,300 31,350 27,250
13/04/2026 29,300 0.1 (0.34%) 2,405,000 70,348.92 0 0 29,200 31,200 27,200
10/04/2026 29,200 -0.2 (-0.68%) 2,488,000 73,219.05 0 0 29,400 31,450 27,350
09/04/2026 29,400 0.05 (0.17%) 4,602,000 136,596.29 0 0 29,350 31,400 27,300
08/04/2026 29,350 1.65 (5.96%) 4,280,700 124,347.52 0 0 27,700 29,600 25,800
07/04/2026 27,700 0 (0%) 2,050,800 56,738.76 0 0 27,700 29,600 25,800
06/04/2026 27,700 -0.4 (-1.42%) 3,211,100 90,700.46 0 0 28,100 30,050 26,150
03/04/2026 28,100 -1.4 (-4.75%) 5,106,200 146,429.15 0 0 29,500 31,550 27,450
02/04/2026 29,500 -0.35 (-1.17%) 4,351,800 126,324.22 177,000 5,122.56 29,850 31,900 27,800
01/04/2026 29,850 0.85 (2.93%) 5,707,400 170,528.47 0 0 29,000 31,000 27,000
31/03/2026 29,000 0.25 (0.87%) 2,992,800 87,009.37 55,000 1,474 28,750 30,750 26,750
30/03/2026 28,750 -0.6 (-2.04%) 3,325,900 96,039. 0 0 29,350 31,400 27,300
27/03/2026 29,350 0.95 (3.35%) 5,347,500 155,410.46 0 0 28,400 30,350 26,450
26/03/2026 28,400 -0.9 (-3.07%) 4,304,500 123,721.72 0 0 29,300 31,350 27,250
25/03/2026 29,300 1.1 (3.9%) 6,216,100 180,074.62 0 0 28,200 30,150 26,250
24/03/2026 28,200 1.8 (6.82%) 4,817,700 134,800.78 0 0 26,400 28,200 24,600
23/03/2026 26,400 -1.3 (-4.69%) 3,834,200 103,298.21 0 0 27,700 29,600 25,800
20/03/2026 27,700 -0.3 (-1.07%) 2,169,900 60,402.96 0 0 28,000 29,950 26,050
19/03/2026 28,000 0.3 (1.08%) 4,290,900 120,366.8 0 0 27,700 29,600 25,800
18/03/2026 27,700 -0.1 (-0.36%) 2,755,200 75,819.22 0 0 27,800 29,700 25,900
17/03/2026 27,800 -0.2 (-0.71%) 3,103,600 87,172.93 0 0 28,000 29,950 26,050
16/03/2026 28,000 1.6 (6.06%) 6,066,500 167,945.58 549,220 14,499.41 26,400 28,200 24,600
13/03/2026 26,400 -0.5 (-1.86%) 4,883,400 131,323.08 0 0 26,900 28,750 25,050
12/03/2026 26,900 0.05 (0.19%) 3,474,300 92,773.45 225,100 5,627.5 26,850 28,700 25,000
11/03/2026 26,850 1 (3.87%) 6,067,800 161,053.26 100,000 2,710 25,850 27,650 24,050
10/03/2026 25,850 1.65 (6.82%) 6,163,300 156,363.68 0 0 24,200 25,850 22,550
09/03/2026 24,200 -1.8 (-6.92%) 4,488,500 108,739.96 0 0 26,000 27,800 24,200
06/03/2026 26,000 0.4 (1.56%) 4,071,600 105,997.14 390,000 10,259 25,600 27,350 23,850
05/03/2026 25,600 -0.1 (-0.39%) 3,415,600 89,048.18 0 0 25,700 27,450 23,950
04/03/2026 25,700 -0.25 (-0.96%) 6,702,900 168,803.03 0 0 25,950 27,750 24,150
03/03/2026 25,950 -0.5 (-1.89%) 5,548,500 144,851.49 0 0 26,450 28,300 24,600
02/03/2026 26,450 -1.4 (-5.03%) 7,174,500 191,767.62 0 0 27,850 29,750 25,950
27/02/2026 27,850 -0.5 (-1.76%) 2,446,000 68,440.25 0 0 28,350 30,300 26,400
26/02/2026 28,350 0.3 (1.07%) 1,847,800 52,114.22 0 0 28,050 30,000 26,100

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