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
07/09/2026 10,250 -0.3 (-2.84%) 3,890,500 40,323.51 0 0 10,550 11,250 9,820
04/09/2026 10,550 -0.35 (-3.21%) 4,794,600 51,299.75 1,215,780 12,340.17 10,900 11,650 10,150
03/09/2026 10,900 -0.1 (-0.91%) 3,187,300 34,590.74 19,370,000 213,070 11,000 11,750 10,250
28/08/2026 11,000 0.1 (0.92%) 3,656,400 39,937.12 8,282,158 96,487.14 10,900 11,650 10,150
27/08/2026 10,900 -0.05 (-0.46%) 1,616,300 17,691.12 4,779,345 55,344.34 10,950 11,700 10,200
26/08/2026 10,950 0 (0%) 1,935,500 21,140.41 0 0 10,950 11,700 10,200
25/08/2026 10,950 -0.05 (-0.45%) 2,113,700 23,133.82 9,100,000 102,575 11,000 11,750 10,250
24/08/2026 11,000 0.1 (0.92%) 4,837,400 52,713.91 0 0 10,900 11,650 10,150
21/08/2026 10,900 0 (0%) 2,225,700 24,215.29 0 0 10,900 11,650 10,150
20/08/2026 10,900 0.05 (0.46%) 1,248,400 13,586.7 0 0 10,850 11,600 10,100
19/08/2026 10,850 -0.1 (-0.91%) 587,800 6,386.27 0 0 10,950 11,700 10,200
18/08/2026 10,950 0 (0%) 2,138,500 23,298.48 0 0 10,950 11,700 10,200
17/08/2026 10,950 -0.05 (-0.45%) 1,130,200 12,347.88 0 0 11,000 11,750 10,250
14/08/2026 11,000 0 (0%) 3,342,600 36,448.93 0 0 11,000 11,750 10,250
13/08/2026 11,000 0.05 (0.46%) 3,195,800 35,038.65 0 0 10,950 11,700 10,200
12/08/2026 10,950 0.1 (0.92%) 3,526,900 38,555.48 0 0 10,850 11,600 10,100
11/08/2026 10,850 0.15 (1.4%) 7,715,800 84,061.21 43,700 454.48 10,700 11,400 9,960
10/08/2026 10,700 0.3 (2.88%) 2,899,300 30,574.3 0 0 10,400 11,100 9,680
07/08/2026 10,400 0.05 (0.48%) 1,638,900 17,001.99 0 0 10,350 11,050 9,630
06/08/2026 10,350 0 (0%) 1,990,400 20,572.44 0 0 10,350 11,050 9,630
05/08/2026 10,350 0.05 (0.49%) 2,265,400 23,523.22 0 0 10,300 11,000 9,580
04/08/2026 10,300 0 (0%) 1,899,900 19,592.35 0 0 10,300 11,000 9,580
03/08/2026 10,300 0.15 (1.48%) 2,397,400 24,608.2 0 0 10,150 10,850 9,440
31/07/2026 10,150 -0.2 (-1.93%) 1,872,400 19,289.34 13,142,000 136,732.1 10,350 11,050 9,630
30/07/2026 10,350 0.35 (3.5%) 1,970,800 20,178.05 20,005,704 202,721.03 10,000 10,700 9,300
29/07/2026 10,000 -0.1 (-0.99%) 1,366,400 13,698.68 2,829,332 30,556.79 10,100 10,800 9,400
28/07/2026 10,100 0.1 (1%) 2,118,500 21,227.75 0 0 10,000 10,700 9,300
27/07/2026 10,000 -0.2 (-1.96%) 2,038,000 20,607. 0 0 10,200 10,900 9,490
24/07/2026 10,200 -0.2 (-1.92%) 964,600 9,878.76 755,824 8,314.06 10,400 11,100 9,680
23/07/2026 10,400 0.15 (1.46%) 2,517,300 25,689.91 0 0 10,250 10,950 9,540
22/07/2026 10,250 0.1 (0.99%) 2,516,900 25,617.13 0 0 10,150 10,850 9,440
21/07/2026 10,150 -0.2 (-1.93%) 3,056,700 31,431.29 0 0 10,350 11,050 9,630
20/07/2026 10,350 -0.6 (-5.48%) 3,563,100 37,711.25 0 0 10,950 11,700 10,200
17/07/2026 10,950 0.15 (1.39%) 2,858,500 31,334.2 2,346,000 27,096.3 10,800 11,550 10,050
16/07/2026 10,800 0.05 (0.47%) 2,359,300 25,337.59 0 0 10,750 11,500 10,000
15/07/2026 10,750 -0.2 (-1.83%) 1,266,500 13,717.22 0 0 10,950 11,700 10,200
14/07/2026 10,950 0.1 (0.92%) 1,474,800 15,985.31 0 0 10,850 11,600 10,100
13/07/2026 10,850 -0.25 (-2.25%) 5,485,600 59,550.06 1,350,000 14,722.5 11,100 11,850 10,350
10/07/2026 11,100 -0.2 (-1.77%) 4,116,900 46,143.19 0 0 11,300 12,050 10,550
09/07/2026 11,300 -0.05 (-0.44%) 2,138,000 24,270.21 0 0 11,350 12,100 10,600
08/07/2026 11,350 0 (0%) 4,095,100 46,875.45 0 0 11,350 12,100 10,600
07/07/2026 11,350 0.05 (0.44%) 2,844,200 32,380.4 0 0 11,300 12,050 10,550
06/07/2026 11,300 -0.2 (-1.74%) 4,813,500 54,697.6 0 0 11,500 12,300 10,700
03/07/2026 11,500 0.05 (0.44%) 3,373,900 38,597.83 0 0 11,450 12,250 10,650
02/07/2026 11,450 0.05 (0.44%) 6,780,400 77,494.48 0 0 11,400 12,150 10,650
01/07/2026 11,400 0.4 (3.64%) 6,346,300 71,366.63 0 0 11,000 11,750 10,250
30/06/2026 11,000 0.1 (0.92%) 5,205,500 57,323.73 3,245,068 37,805.04 10,900 11,650 10,150
29/06/2026 12,550 -0.15 (-1.18%) 10,749,900 134,898.38 0 0 12,700 13,550 11,850
26/06/2026 12,700 0 (0%) 3,550,800 44,768.81 0 0 12,700 13,550 11,850
25/06/2026 12,700 0.35 (2.83%) 8,835,100 111,718.1 2,683,260 32,199.12 12,350 13,200 11,500
24/06/2026 12,350 0.1 (0.82%) 2,277,200 27,896.03 0 0 12,250 13,100 11,400
23/06/2026 12,250 0 (0%) 4,416,900 54,512.06 2,050,000 24,475 12,250 13,100 11,400
22/06/2026 12,250 -0.2 (-1.61%) 3,108,300 38,350.1 0 0 12,450 13,300 11,600
19/06/2026 12,450 -0.1 (-0.8%) 3,053,000 38,105.17 0 0 12,550 13,400 11,700
18/06/2026 12,550 0.15 (1.21%) 3,581,200 44,748.54 0 0 12,400 13,250 11,550
17/06/2026 12,400 -0.1 (-0.8%) 9,445,600 117,100.92 2,450,000 32,707.5 12,500 13,350 11,650
16/06/2026 12,500 -0.1 (-0.79%) 4,466,700 55,990.56 0 0 12,600 13,450 11,750
15/06/2026 12,600 0.15 (1.2%) 4,255,100 53,378.33 0 0 12,450 13,300 11,600
12/06/2026 12,450 -0.1 (-0.8%) 7,567,200 95,842.35 0 0 12,550 13,400 11,700
11/06/2026 12,550 0.05 (0.4%) 7,338,400 92,177.83 0 0 12,500 13,350 11,650
10/06/2026 12,500 0.35 (2.88%) 10,585,300 131,305.37 0 0 12,150 13,000 11,300
09/06/2026 12,150 0.3 (2.53%) 3,352,900 40,310.74 715,000 9,009 11,850 12,650 11,050
08/06/2026 11,850 -0.45 (-3.66%) 7,756,400 93,947.99 0 0 12,300 13,150 11,450
05/06/2026 12,300 -0.05 (-0.4%) 3,388,100 41,508.69 300,000 3,582.9 12,350 13,200 11,500
04/06/2026 12,350 0.4 (3.35%) 9,993,400 122,274.55 0 0 11,950 12,750 11,150
03/06/2026 11,950 0.4 (3.46%) 5,038,700 59,393.51 300,000 3,600 11,550 12,350 10,750
02/06/2026 11,550 0.05 (0.43%) 2,111,100 24,323.71 886,000 10,861.3 11,500 12,300 10,700
01/06/2026 11,500 -0.05 (-0.43%) 1,443,500 16,693.95 800,000 8,880 11,550 12,350 10,750
29/05/2026 11,550 -0.2 (-1.7%) 2,716,000 31,498.05 700,000 7,980 11,750 12,550 10,950
28/05/2026 11,750 -0.25 (-2.08%) 2,526,600 29,895.4 0 0 12,000 12,800 11,200
27/05/2026 12,000 0.65 (5.73%) 11,912,100 141,021.19 0 0 11,350 12,100 10,600
26/05/2026 11,350 0.15 (1.34%) 2,203,500 24,736.95 0 0 11,200 11,950 10,450
25/05/2026 11,200 0.1 (0.9%) 957,600 10,674.03 0 0 11,100 11,850 10,350
22/05/2026 11,100 0.05 (0.45%) 970,800 10,724.77 12,198,642 140,224.79 11,050 11,800 10,300
21/05/2026 11,050 0.05 (0.45%) 890,800 9,833.21 1,025,000 11,992.5 11,000 11,750 10,250
20/05/2026 11,000 -0.15 (-1.35%) 3,065,200 33,740.03 1,506,060 16,566.66 11,150 11,900 10,400
19/05/2026 11,150 -0.1 (-0.89%) 1,350,100 15,124.46 0 0 11,250 12,000 10,500
18/05/2026 11,250 0 (0%) 1,419,900 15,854.01 0 0 11,250 12,000 10,500
15/05/2026 11,250 -0.1 (-0.88%) 683,000 7,702.89 0 0 11,350 12,100 10,600
14/05/2026 11,350 0.15 (1.34%) 1,452,400 16,424.39 0 0 11,200 11,950 10,450
13/05/2026 11,200 -0.2 (-1.75%) 2,468,000 27,813.41 0 0 11,400 12,150 10,650
12/05/2026 11,400 -0.15 (-1.3%) 1,125,300 12,892.32 0 0 11,550 12,350 10,750
11/05/2026 11,550 0.3 (2.67%) 5,884,700 68,068.73 0 0 11,250 12,000 10,500
08/05/2026 11,250 0 (0%) 3,697,200 41,537.32 1,096,200 12,058.2 11,250 12,000 10,500
07/05/2026 11,250 0.05 (0.45%) 1,695,100 19,051.04 0 0 11,200 11,950 10,450
06/05/2026 11,200 0.1 (0.9%) 1,304,400 14,525.21 0 0 11,100 11,850 10,350
05/05/2026 11,100 -0.15 (-1.33%) 1,504,100 16,747.4 0 0 11,250 12,000 10,500
04/05/2026 11,250 0 (0%) 1,280,700 14,384.46 0 0 11,250 12,000 10,500
29/04/2026 11,250 0 (0%) 650,900 7,327.06 4,066,600 48,799.2 11,250 12,000 10,500
28/04/2026 11,250 -0.2 (-1.75%) 1,131,300 12,846.21 0 0 11,450 12,250 10,650
24/04/2026 11,450 0 (0%) 1,281,300 14,606.33 0 0 11,450 12,250 10,650
23/04/2026 11,450 0 (0%) 2,180,600 25,046.4 0 0 11,450 12,250 10,650
22/04/2026 11,450 0 (0%) 1,339,300 15,329.49 0 0 11,450 12,250 10,650
21/04/2026 11,450 -0.3 (-2.55%) 1,334,900 15,448.91 2,897,300 35,801.25 11,750 12,550 10,950
20/04/2026 11,750 0 (0%) 2,740,500 32,304.78 0 0 11,750 12,550 10,950
17/04/2026 11,750 0.3 (2.62%) 2,993,900 34,784.72 0 0 11,450 12,250 10,650
16/04/2026 11,450 -0.05 (-0.43%) 1,357,800 15,565.3 0 0 11,500 12,300 10,700
15/04/2026 11,500 -0.1 (-0.86%) 2,497,300 28,949.43 17,200,000 197,800 11,600 12,400 10,800
14/04/2026 11,600 0.1 (0.87%) 1,773,000 20,509.71 0 0 11,500 12,300 10,700
13/04/2026 11,500 -0.1 (-0.86%) 1,563,700 17,959.73 594,000 7,128 11,600 12,400 10,800
10/04/2026 11,600 0.2 (1.75%) 2,340,300 27,178.44 0 0 11,400 12,150 10,650
09/04/2026 11,400 -0.2 (-1.72%) 706,600 8,077.03 1,750,000 21,000 11,600 12,400 10,800
08/04/2026 11,600 0.7 (6.42%) 3,582,300 40,729.54 1,500,000 16,500 10,900 11,650 10,150
07/04/2026 10,900 -0.05 (-0.46%) 807,900 8,817.35 0 0 10,950 11,700 10,200
06/04/2026 10,950 -0.05 (-0.45%) 612,600 6,710.5 0 0 11,000 11,750 10,250
03/04/2026 11,000 -0.2 (-1.79%) 782,200 8,656.93 0 0 11,200 11,950 10,450
02/04/2026 11,200 -0.05 (-0.44%) 518,100 5,774.09 4,096,000 49,152 11,250 12,000 10,500
01/04/2026 11,250 0.1 (0.9%) 759,500 8,542.3 1,660,300 19,757.57 11,150 11,900 10,400
31/03/2026 11,150 0 (0%) 910,100 10,166.96 3,020,000 34,730 11,150 11,900 10,400
30/03/2026 11,150 -0.05 (-0.45%) 525,900 5,809.38 0 0 11,200 11,950 10,450
27/03/2026 11,200 0.05 (0.45%) 1,186,000 13,185.05 0 0 11,150 11,900 10,400
26/03/2026 11,150 -0.05 (-0.45%) 1,034,300 11,552.46 52,301,679 564,858.13 11,200 11,950 10,450
25/03/2026 11,200 0.25 (2.28%) 2,488,000 27,761.82 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.25 (2.34%) 1,422,200 15,584.96 2,683,260 29,515.86 10,700 11,400 9,960
23/03/2026 10,700 -0.2 (-1.83%) 2,928,400 31,629.65 0 0 10,900 11,650 10,150
20/03/2026 10,900 -0.1 (-0.91%) 1,136,900 12,460.54 5,133,260 58,968.31 11,000 11,750 10,250
19/03/2026 11,000 0.05 (0.46%) 1,931,800 21,081.29 0 0 10,950 11,700 10,200
18/03/2026 10,950 0.05 (0.46%) 1,451,500 15,840.46 5,061,921 58,718.28 10,900 11,650 10,150
17/03/2026 10,900 0.15 (1.4%) 1,103,400 12,000.66 2,920,795 33,443.1 10,750 11,500 10,000
16/03/2026 10,750 0.05 (0.47%) 875,800 9,389.97 207,000 2,359.8 10,700 11,400 9,960
13/03/2026 10,700 0 (0%) 1,195,400 12,772.46 47,902,847 482,818.75 10,700 11,400 9,960
12/03/2026 10,700 -0.15 (-1.38%) 1,573,200 16,862.49 20,000,000 203,000 10,850 11,600 10,100
11/03/2026 10,850 0.2 (1.88%) 2,638,800 28,429.47 0 0 10,650 11,350 9,910
10/03/2026 10,650 0.25 (2.4%) 2,178,600 23,290.84 49,356,100 498,496.61 10,400 11,100 9,680
09/03/2026 10,400 -0.75 (-6.73%) 3,827,700 39,948.75 0 0 11,150 11,900 10,400

Dữ liệu lịch sử - BSC

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