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
23/10/2026 10,600 -0.1 (-0.93%) 12,102,900 129,520.38 20,000 212 10,700 11,400 9,960
22/10/2026 10,700 -0.05 (-0.47%) 15,518,400 165,613.55 0 0 10,750 11,500 10,000
21/10/2026 10,750 0 (0%) 24,359,300 264,645.12 315,200 3,624.8 10,750 11,500 10,000
20/10/2026 10,750 0 (0%) 7,458,000 80,638.98 3,509,306 35,093.06 10,750 11,500 10,000
19/10/2026 10,750 0.1 (0.94%) 27,569,200 301,578.07 0 0 10,650 11,350 9,910
16/10/2026 10,650 -0.05 (-0.47%) 14,710,300 157,898.64 0 0 10,700 11,400 9,960
15/10/2026 10,700 -0.05 (-0.47%) 27,255,500 293,204.43 1,323,540 15,088.36 10,750 11,500 10,000
14/10/2026 10,750 -0.4 (-3.59%) 22,540,600 244,863.71 0 0 11,150 11,900 10,400
13/10/2026 11,150 0 (0%) 21,625,300 240,296.63 9,800,000 104,021.9 11,150 11,900 10,400
12/10/2026 11,150 0.2 (1.83%) 18,672,700 207,136.42 3,000,000 35,100 10,950 11,700 10,200
09/10/2026 10,950 0.7 (6.83%) 73,096,900 782,506.09 0 0 10,250 10,950 9,540
08/10/2026 10,250 -0.05 (-0.49%) 23,227,200 237,144.62 1,770,000 19,470 10,300 11,000 9,580
07/10/2026 10,300 -0.1 (-0.96%) 27,777,100 287,102.21 4,393,200 43,141.22 10,400 11,100 9,680
06/10/2026 10,400 -0.15 (-1.42%) 28,766,600 295,356.13 10,979,300 111,465.28 10,550 11,250 9,820
05/10/2026 10,550 0.1 (0.96%) 27,067,200 281,474.75 2,479,975 27,280.73 10,450 11,150 9,720
02/10/2026 10,450 0.05 (0.48%) 40,823,300 418,639.46 10,477,500 101,447.2 10,400 11,100 9,680
01/10/2026 10,400 0.2 (1.96%) 15,659,200 160,281.52 0 0 10,200 10,900 9,490
30/09/2026 10,200 -0.05 (-0.44%) 97,059,000 962,104.7 0 0 10,245 10,950 9,540
29/09/2026 10,300 -0.75 (-6.79%) 21,866,100 225,220.83 23,965,728 246,847. 11,050 11,800 10,300
28/09/2026 11,050 -0.8 (-6.75%) 11,788,400 132,389.68 0 0 11,850 12,650 11,050
25/09/2026 11,850 -0.35 (-2.87%) 14,512,400 173,061.68 2,089,692 26,957.03 12,200 13,050 11,350
24/09/2026 12,200 -0.1 (-0.81%) 15,463,300 186,427.61 11,819,200 141,580.4 12,300 13,150 11,450
23/09/2026 12,300 -0.25 (-1.99%) 7,928,200 98,140.15 21,010,192 254,212. 12,550 13,400 11,700
22/09/2026 12,550 -0.1 (-0.79%) 7,776,500 97,327.24 7,239,700 87,126.4 12,650 13,500 11,800
21/09/2026 12,650 -0.15 (-1.17%) 18,367,400 237,884.06 0 0 12,800 13,650 11,950
18/09/2026 12,800 0.3 (2.4%) 29,133,500 370,507.02 1,000,000 12,000 12,500 13,350 11,650
17/09/2026 12,500 0.25 (2.04%) 14,249,000 176,725.48 8,300,000 99,600 12,250 13,100 11,400
16/09/2026 12,250 0.25 (2.08%) 13,999,200 167,921.66 12,250,000 147,000 12,000 12,800 11,200
15/09/2026 12,000 0.05 (0.42%) 9,343,200 111,393.2 7,765,000 93,180 11,950 12,750 11,150
14/09/2026 11,950 -0.25 (-2.05%) 22,465,000 267,215.25 4,230,000 50,126 12,200 13,050 11,350
11/09/2026 12,200 -0.65 (-5.06%) 21,690,900 270,202.35 1,500,000 18,050 12,850 13,700 12,000
10/09/2026 12,850 -0.15 (-1.15%) 3,741,600 48,259.59 0 0 13,000 13,900 12,100
09/09/2026 13,000 0.1 (0.78%) 9,517,800 122,070.87 1,300,000 16,250 12,900 13,800 12,000
08/09/2026 12,900 -0.1 (-0.77%) 7,820,400 100,559.47 2,300,000 28,530 13,000 13,900 12,100
07/09/2026 13,000 -0.05 (-0.38%) 16,824,600 217,056.41 1,150,000 14,260 13,050 13,950 12,150
04/09/2026 13,050 -0.1 (-0.76%) 8,959,100 117,196.56 2,459,975 30,257.69 13,150 14,050 12,250
03/09/2026 13,150 0.1 (0.77%) 15,553,200 203,472.22 0 0 13,050 13,950 12,150
28/08/2026 13,050 -0.1 (-0.76%) 7,703,100 101,119.43 2,459,975 34,562.65 13,150 14,050 12,250
27/08/2026 13,150 -0.1 (-0.75%) 5,783,800 76,535.97 0 0 13,250 14,150 12,350
26/08/2026 13,250 -0.05 (-0.38%) 6,926,800 92,189.97 2,697,000 35,174.5 13,300 14,200 12,400
25/08/2026 13,300 -0.25 (-1.85%) 7,446,200 99,935.97 200,000 2,710 13,550 14,450 12,650
24/08/2026 13,550 0.2 (1.5%) 12,365,000 168,265.21 0 0 13,350 14,250 12,450
21/08/2026 13,350 0.35 (2.69%) 11,755,400 155,371.53 0 0 13,000 13,900 12,100
20/08/2026 13,000 0 (0%) 9,021,100 116,735.15 2,459,975 34,193.65 13,000 13,900 12,100
19/08/2026 13,000 -0.2 (-1.52%) 11,034,500 144,086.96 0 0 13,200 14,100 12,300
18/08/2026 13,200 0 (0%) 8,610,000 114,761.78 0 0 13,200 14,100 12,300
17/08/2026 13,200 -0.05 (-0.38%) 12,018,400 158,888.11 3,168,076 40,216.57 13,250 14,150 12,350
14/08/2026 13,250 -0.15 (-1.12%) 15,250,400 204,423.76 3,017,000 38,315.9 13,400 14,300 12,500
13/08/2026 13,400 -0.15 (-1.11%) 16,395,300 222,869.99 2,180,216 28,149.79 13,550 14,450 12,650
12/08/2026 13,550 0 (0%) 15,825,200 217,219.35 21,534,056 279,689.32 13,550 14,450 12,650
11/08/2026 13,550 -0.35 (-2.52%) 16,175,500 222,408.62 1,000,000 13,000 13,900 14,850 12,950
10/08/2026 13,900 0 (0%) 17,857,600 250,811.33 2,880,900 38,251.7 13,900 14,850 12,950
07/08/2026 13,900 0.2 (1.46%) 14,985,900 206,742.75 3,679,000 47,255.85 13,700 14,650 12,750
06/08/2026 13,700 -0.2 (-1.44%) 21,535,300 300,090.42 10,460,000 139,101 13,900 14,850 12,950
05/08/2026 13,900 0.5 (3.73%) 33,084,900 457,695.14 12,300,228 165,230.49 13,400 14,300 12,500
04/08/2026 13,400 0.25 (1.9%) 18,133,100 240,568.7 780,000 9,613.5 13,150 14,050 12,250
03/08/2026 13,150 0.15 (1.15%) 20,836,200 271,857.65 870,000 10,570.5 13,000 13,900 12,100
31/07/2026 13,000 0 (0%) 23,508,100 310,834.34 9,813,450 123,516.22 13,000 13,900 12,100
30/07/2026 13,000 0.15 (1.17%) 16,111,000 207,537.95 5,009,000 60,797.3 12,850 13,700 12,000
29/07/2026 12,850 -0.1 (-0.77%) 12,770,400 161,811.01 0 0 12,950 13,850 12,050
28/07/2026 12,950 0.25 (1.97%) 16,627,900 210,686.74 40,000 482 12,700 13,550 11,850
27/07/2026 12,700 -0.25 (-1.93%) 19,574,100 252,861.45 6,650,000 81,127.5 12,950 13,850 12,050
24/07/2026 12,950 0.25 (1.97%) 22,086,100 286,331.98 7,930,000 95,538 12,700 13,550 11,850
23/07/2026 12,700 0.1 (0.79%) 16,626,400 207,521.54 3,040,000 36,480 12,600 13,450 11,750
22/07/2026 12,600 0 (0%) 16,954,500 215,690.69 12,700,000 152,200 12,600 13,450 11,750
21/07/2026 12,600 0.15 (1.2%) 15,083,800 190,053.26 280,000 3,304 12,450 13,300 11,600
20/07/2026 12,450 -0.2 (-1.58%) 16,421,100 205,503.05 9,640,000 115,546 12,650 13,500 11,800
17/07/2026 12,650 0 (0%) 9,910,800 125,302.75 518,000 6,734 12,650 13,500 11,800
16/07/2026 12,650 0.8 (6.75%) 24,917,800 302,666.88 6,400,000 74,570 11,850 12,650 11,050
15/07/2026 11,850 -0.35 (-2.87%) 10,316,400 123,753.51 98,400 1,180.41 12,200 13,050 11,350
14/07/2026 12,200 0.05 (0.41%) 7,243,200 87,976.55 400,000 4,800 12,150 13,000 11,300
13/07/2026 12,150 -0.2 (-1.62%) 10,857,700 132,749.76 50,000 600 12,350 13,200 11,500
10/07/2026 12,350 -0.1 (-0.8%) 8,012,200 100,537.96 0 0 12,450 13,300 11,600
09/07/2026 12,450 -0.2 (-1.58%) 5,762,300 72,182.41 0 0 12,650 13,500 11,800
08/07/2026 12,650 0.1 (0.8%) 13,222,500 167,894.53 300,000 3,765 12,550 13,400 11,700
07/07/2026 12,550 0.2 (1.62%) 7,232,400 89,264.1 8,133,800 104,626.84 12,350 13,200 11,500
06/07/2026 12,350 0.05 (0.41%) 23,470,700 282,619.91 2,250,000 26,260 12,300 13,150 11,450
03/07/2026 12,300 -0.15 (-1.2%) 8,127,600 100,128.18 0 0 12,450 13,300 11,600
02/07/2026 12,450 -0.1 (-0.8%) 4,893,500 61,477.91 300,000 3,510 12,550 13,400 11,700
01/07/2026 12,550 0.15 (1.21%) 10,643,500 134,665.4 100,000 1,170 12,400 13,250 11,550
30/06/2026 12,400 -0.15 (-1.2%) 5,153,100 64,366.39 900,000 10,530 12,550 13,400 11,700
29/06/2026 12,550 0 (0%) 8,281,100 103,242.88 0 0 12,550 13,400 11,700
26/06/2026 12,550 -0.1 (-0.79%) 7,449,400 93,697.55 0 0 12,650 13,500 11,800
25/06/2026 12,650 -0.3 (-2.32%) 7,580,000 96,619.74 2,550,000 30,855 12,950 13,850 12,050
24/06/2026 12,950 0.65 (5.28%) 27,152,700 339,035.41 850,000 9,820 12,300 13,150 11,450
23/06/2026 12,300 -0.65 (-5.02%) 21,278,100 267,257.37 0 0 12,950 13,850 12,050
22/06/2026 12,950 0.05 (0.39%) 14,295,400 182,256.89 420,000 5,796 12,900 13,800 12,000
19/06/2026 12,900 -0.4 (-3.01%) 14,984,200 196,154.73 0 0 13,300 14,200 12,400
18/06/2026 13,300 -0.05 (-0.37%) 14,203,000 187,283.83 50,000 660 13,350 14,250 12,450
17/06/2026 13,350 -0.15 (-1.11%) 11,471,100 154,956.88 0 0 13,500 14,400 12,600
16/06/2026 13,500 0.25 (1.89%) 16,414,600 220,486.76 0 0 13,250 14,150 12,350
15/06/2026 13,250 0.25 (1.92%) 11,111,400 146,005.23 0 0 13,000 13,900 12,100
12/06/2026 13,000 0 (0%) 10,889,900 142,560.22 0 0 13,000 13,900 12,100
11/06/2026 13,000 -0.2 (-1.52%) 16,605,100 220,995.83 0 0 13,200 14,100 12,300
10/06/2026 13,200 0.85 (6.88%) 10,424,500 135,068.63 1,500,000 19,800 12,350 13,200 11,500
09/06/2026 13,250 -0.6 (-4.33%) 14,028,700 189,719.63 1,500,000 19,350 13,850 14,800 12,900
08/06/2026 13,850 0.3 (2.21%) 21,815,100 303,014.32 0 0 13,550 14,450 12,650
05/06/2026 13,550 -0.3 (-2.17%) 10,116,100 139,017.38 0 0 13,850 14,800 12,900
04/06/2026 13,850 0.25 (1.84%) 10,792,000 148,539.65 1,700,000 23,290 13,600 14,550 12,650
03/06/2026 13,600 -0.6 (-4.23%) 52,494,100 712,049.63 5,006,624 66,688.1 14,200 15,150 13,250
02/06/2026 14,200 -1.05 (-6.89%) 26,810,000 388,486.7 0 0 15,250 16,300 14,200
01/06/2026 15,250 0.15 (0.99%) 7,995,400 121,293.38 0 0 15,100 16,150 14,050
29/05/2026 15,100 0.05 (0.33%) 16,672,600 250,803.96 10,250,000 151,500 15,050 16,100 14,000
28/05/2026 15,050 -0.35 (-2.27%) 7,728,500 118,192.61 0 0 15,400 16,450 14,350
27/05/2026 15,400 -0.15 (-0.96%) 19,953,600 304,465.92 270,000 3,928.5 15,550 16,600 14,500
26/05/2026 15,550 0.05 (0.32%) 10,590,900 165,590.55 100,000 1,445 15,500 16,550 14,450
25/05/2026 15,500 0 (0%) 8,992,200 140,958.72 260,000 3,770 15,500 16,550 14,450
22/05/2026 15,500 0.2 (1.31%) 13,227,600 205,039.14 5,399,200 86,387.2 15,300 16,350 14,250
21/05/2026 15,300 -0.6 (-3.77%) 16,094,300 249,988.62 20,000 323 15,900 17,000 14,800
20/05/2026 15,900 -0.8 (-4.79%) 48,392,000 762,925.99 0 0 16,700 17,850 15,550
19/05/2026 16,700 -0.45 (-2.62%) 23,965,600 401,575.6 0 0 17,150 18,350 15,950
18/05/2026 17,150 -0.15 (-0.87%) 14,873,200 256,691.45 0 0 17,300 18,500 16,100
15/05/2026 17,300 0.65 (3.9%) 31,424,800 536,396.15 0 0 16,650 17,800 15,500
14/05/2026 16,650 -0.05 (-0.3%) 9,676,400 160,331.12 0 0 16,700 17,850 15,550
13/05/2026 16,700 0.4 (2.45%) 21,481,900 354,367.56 0 0 16,300 17,400 15,200
12/05/2026 16,300 -0.5 (-2.98%) 26,976,000 450,096.15 0 0 16,800 17,950 15,650
11/05/2026 16,800 -0.4 (-2.33%) 25,105,300 424,490.56 0 0 17,200 18,400 16,000
08/05/2026 17,200 0.65 (3.93%) 41,026,000 682,319.96 0 0 16,550 17,700 15,400
07/05/2026 16,550 -0.6 (-3.5%) 46,770,500 783,790.39 0 0 17,150 18,350 15,950
06/05/2026 17,150 -0.65 (-3.65%) 75,340,000 1,282,281.05 10,617,500 176,550.5 17,800 19,000 16,600
05/05/2026 17,800 -1.3 (-6.81%) 33,347,800 595,806.6 4,616,076 82,166.15 19,100 20,400 17,800
04/05/2026 19,100 -1.4 (-6.83%) 35,233,300 689,623.5 0 0 20,500 21,900 19,100
29/04/2026 20,500 0 (0%) 25,648,100 526,044.44 400,000 8,480 20,500 21,900 19,100
28/04/2026 20,500 1.05 (5.4%) 42,262,100 844,413.6 20,000 362 19,450 20,800 18,100
24/04/2026 19,450 0.25 (1.3%) 33,645,500 640,914.22 0 0 19,200 20,500 17,900
23/04/2026 19,200 0.45 (2.4%) 41,710,500 804,051.35 0 0 18,750 20,050 17,450

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh