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
28/10/2026 13,100 0.1 (0.77%) 752,349 9,757.6 0 0 13,000 14,900 11,100
27/10/2026 13,000 -0.2 (-1.52%) 904,278 11,795.44 0 0 13,200 15,100 11,300
26/10/2026 13,300 0 (0%) 1,586,754 21,013.74 30,000 456 13,300 15,200 11,400
23/10/2026 13,100 -0.1 (-0.76%) 1,556,143 20,707.93 0 0 13,200 15,100 11,300
22/10/2026 13,300 0.3 (2.31%) 1,588,106 20,938.79 0 0 13,000 14,900 11,100
21/10/2026 13,100 0.2 (1.55%) 1,465,867 19,030.46 0 0 12,900 14,800 11,000
20/10/2026 12,900 0 (0%) 440,514 5,693.92 0 0 12,900 14,800 11,000
19/10/2026 12,900 0 (0%) 742,454 9,606.87 0 0 12,900 14,800 11,000
16/10/2026 12,900 -0.1 (-0.77%) 1,326,074 17,166.35 20,000 298 13,000 14,900 11,100
15/10/2026 12,900 -0.3 (-2.27%) 2,188,800 28,412.35 0 0 13,200 15,100 11,300
14/10/2026 13,300 0.1 (0.76%) 1,058,322 13,985.17 0 0 13,200 15,100 11,300
13/10/2026 13,200 -0.2 (-1.49%) 1,947,600 25,718.64 0 0 13,400 15,400 11,400
12/10/2026 13,300 -0.4 (-2.92%) 1,073,393 14,373.64 0 0 13,700 15,700 11,700
09/10/2026 13,700 0.6 (4.58%) 5,772,467 78,892.49 20,000 300 13,100 15,000 11,200
08/10/2026 13,200 0.2 (1.54%) 1,994,832 26,161.1 0 0 13,000 14,900 11,100
07/10/2026 13,000 0 (0%) 1,153,512 14,961.88 0 0 13,000 14,900 11,100
06/10/2026 13,100 -0.1 (-0.76%) 1,813,410 23,485.65 0 0 13,200 15,100 11,300
05/10/2026 13,200 -0.2 (-1.49%) 1,220,942 16,106.54 0 0 13,400 15,400 11,400
02/10/2026 13,300 -0.3 (-2.21%) 1,164,738 15,560.33 0 0 13,600 15,600 11,600
01/10/2026 13,400 0 (0%) 1,885,906 25,557.71 0 0 13,400 15,400 11,400
30/09/2026 13,300 -0.4 (-2.92%) 1,397,682 18,704.4 16,300 255.91 13,700 15,700 11,700
29/09/2026 13,700 0.3 (2.24%) 1,931,416 26,460.75 0 0 13,400 15,400 11,400
28/09/2026 13,600 0.3 (2.26%) 2,221,218 29,688.31 144 2.19 13,300 15,200 11,400
25/09/2026 13,300 -0.3 (-2.21%) 1,743,210 23,251.91 0 0 13,600 15,600 11,600
24/09/2026 13,400 -0.7 (-4.96%) 5,195,162 70,485.88 10,000 162 14,100 16,200 12,000
23/09/2026 14,100 -0.2 (-1.4%) 1,793,037 25,206.26 20,000 328 14,300 16,400 12,200
22/09/2026 14,300 0 (0%) 3,156,573 45,205.91 0 0 14,300 16,400 12,200
21/09/2026 14,400 0.1 (0.7%) 1,885,178 27,008.95 0 0 14,300 16,400 12,200
18/09/2026 14,400 -0.2 (-1.37%) 2,913,919 41,635.92 0 0 14,600 16,700 12,500
17/09/2026 14,500 -0.6 (-3.97%) 6,373,039 92,876.21 0 0 15,100 17,300 12,900
16/09/2026 15,000 0.5 (3.45%) 5,327,040 80,342.3 0 0 14,500 16,600 12,400
15/09/2026 14,800 0.9 (6.47%) 8,795,763 127,187.26 0 0 13,900 15,900 11,900
14/09/2026 13,900 -0.1 (-0.71%) 1,973,505 27,384.29 0 0 14,000 16,100 11,900
11/09/2026 13,800 -0.1 (-0.72%) 3,538,476 49,601.1 0 0 13,900 15,900 11,900
10/09/2026 13,800 -0.2 (-1.43%) 1,305,280 18,085.69 0 0 14,000 16,100 11,900
09/09/2026 13,900 0.3 (2.21%) 4,835,960 67,572.19 0 0 13,600 15,600 11,600
08/09/2026 13,700 0.2 (1.48%) 1,165,654 15,832.84 0 0 13,500 15,500 11,500
07/09/2026 13,500 -0.2 (-1.46%) 907,229 12,245.77 0 0 13,700 15,700 11,700
04/09/2026 13,700 0 (0%) 1,246,442 17,041.42 0 0 13,700 15,700 11,700
03/09/2026 13,900 0.3 (2.21%) 1,670,137 23,253.57 0 0 13,600 15,600 11,600
28/08/2026 13,600 0 (0%) 1,031,651 14,020.73 0 0 13,600 15,600 11,600
27/08/2026 13,700 0 (0%) 652,170 8,882.63 1,100 12.87 13,700 15,700 11,700
26/08/2026 13,800 0.2 (1.47%) 1,642,685 22,573.49 0 0 13,600 15,600 11,600
25/08/2026 13,700 -0.2 (-1.44%) 1,464,125 19,979.77 0 0 13,900 15,900 11,900
24/08/2026 13,800 0.3 (2.22%) 3,565,579 49,630.09 0 0 13,500 15,500 11,500
21/08/2026 13,500 0.3 (2.27%) 1,628,269 21,913.81 0 0 13,200 15,100 11,300
20/08/2026 13,300 0 (0%) 726,660 9,582.07 6,000,000 83,334 13,300 15,200 11,400
19/08/2026 13,400 -0.1 (-0.74%) 470,363 6,268.05 0 0 13,500 15,500 11,500
18/08/2026 13,500 0.5 (3.85%) 2,019,008 27,254.2 6,000,000 83,754 13,000 14,900 11,100
17/08/2026 13,200 0.1 (0.76%) 656,204 8,533.56 0 0 13,100 15,000 11,200
14/08/2026 13,100 -0.3 (-2.24%) 976,814 12,775.89 6,000,000 84,000 13,400 15,400 11,400
13/08/2026 13,200 -0.2 (-1.49%) 737,272 9,843.5 100,000 1,430 13,400 15,400 11,400
12/08/2026 13,400 -0.1 (-0.74%) 1,261,426 16,899.04 0 0 13,500 15,500 11,500
11/08/2026 13,400 -0.3 (-2.19%) 1,312,076 17,650.86 0 0 13,700 15,700 11,700
10/08/2026 13,800 0.3 (2.22%) 1,538,601 21,006.33 0 0 13,500 15,500 11,500
07/08/2026 13,600 0.7 (5.43%) 3,265,873 43,958.97 0 0 12,900 14,800 11,000
06/08/2026 12,900 0.1 (0.78%) 467,808 6,024.13 0 0 12,800 14,700 10,900
05/08/2026 13,000 0.1 (0.78%) 1,380,711 17,709.63 45,000 643.5 12,900 14,800 11,000
04/08/2026 13,000 0 (0%) 747,401 9,642.57 43 0.64 13,000 14,900 11,100
03/08/2026 13,100 0 (0%) 1,151,273 14,930.94 0 0 13,100 15,000 11,200
31/07/2026 13,000 -0.3 (-2.26%) 1,191,531 15,580.81 149 2.26 13,300 15,200 11,400
30/07/2026 13,400 0.3 (2.29%) 845,586 11,231.93 99 1.49 13,100 15,000 11,200
29/07/2026 13,200 0.3 (2.33%) 725,895 9,477.87 0 0 12,900 14,800 11,000
28/07/2026 13,000 0.1 (0.78%) 666,877 8,589.38 0 0 12,900 14,800 11,000
27/07/2026 12,900 -0.5 (-3.73%) 986,273 12,760.53 0 0 13,400 15,400 11,400
24/07/2026 13,300 0.2 (1.53%) 956,705 12,813.15 2,600,000 33,800 13,100 15,000 11,200
23/07/2026 13,300 0.3 (2.31%) 1,788,878 23,367.76 400,000 5,600 13,000 14,900 11,100
22/07/2026 13,000 -0.3 (-2.26%) 1,180,157 15,345.51 30,000 429 13,300 15,200 11,400
21/07/2026 13,200 -0.8 (-5.71%) 2,327,735 31,033.76 140,000 2,002 14,000 16,100 11,900
20/07/2026 13,800 -0.3 (-2.13%) 1,399,271 19,587.68 1,100,000 15,510 14,100 16,200 12,000
17/07/2026 14,100 0.1 (0.71%) 595,910 8,384.55 100 1.44 14,000 16,100 11,900
16/07/2026 14,500 0.1 (0.69%) 2,344,056 32,761.27 0 0 14,400 16,500 12,300
15/07/2026 14,300 -0.5 (-3.38%) 2,552,360 36,782.26 0 0 14,800 17,000 12,600
14/07/2026 14,800 0.6 (4.23%) 4,500,737 66,405.19 0 0 14,200 16,300 12,100
13/07/2026 14,200 0.6 (4.41%) 4,524,794 64,435.76 0 0 13,600 15,600 11,600
10/07/2026 13,700 -0.1 (-0.72%) 1,694,910 22,999.61 100 1.58 13,800 15,800 11,800
09/07/2026 13,800 0.7 (5.34%) 3,834,915 52,929.78 50 0.75 13,100 15,000 11,200
08/07/2026 13,300 0.7 (5.56%) 2,094,895 27,369.5 0 0 12,600 14,400 10,800
07/07/2026 12,700 -0.1 (-0.78%) 805,487 10,184.53 0 0 12,800 14,700 10,900
06/07/2026 12,700 -0.4 (-3.05%) 1,595,952 20,407.6 0 0 13,100 15,000 11,200
03/07/2026 13,100 -0.1 (-0.76%) 1,073,846 14,048.17 0 0 13,200 15,100 11,300
02/07/2026 13,200 -0.2 (-1.49%) 413,283 5,472.46 0 0 13,400 15,400 11,400
01/07/2026 13,500 0.3 (2.27%) 1,305,505 17,479.55 0 0 13,200 15,100 11,300
30/06/2026 13,200 0 (0%) 579,494 7,633. 0 0 13,200 15,100 11,300
29/06/2026 13,200 0.1 (0.76%) 786,102 10,374.27 0 0 13,100 15,000 11,200
26/06/2026 13,100 -0.1 (-0.76%) 712,419 9,366.87 0 0 13,200 15,100 11,300
25/06/2026 13,200 -0.1 (-0.75%) 1,000,902 13,191.31 78 1.19 13,300 15,200 11,400
24/06/2026 13,300 -0.3 (-2.21%) 1,512,896 20,141.59 0 0 13,600 15,600 11,600
23/06/2026 13,400 -0.4 (-2.9%) 1,339,575 18,197.53 0 0 13,800 15,800 11,800
22/06/2026 13,800 0.1 (0.73%) 1,099,281 15,202.98 0 0 13,700 15,700 11,700
19/06/2026 13,800 0 (0%) 1,139,647 15,640.25 0 0 13,800 15,800 11,800
18/06/2026 13,800 0 (0%) 1,477,024 20,379.28 0 0 13,800 15,800 11,800
17/06/2026 13,800 0 (0%) 1,729,923 23,805.84 0 0 13,800 15,800 11,800
16/06/2026 13,900 0.1 (0.72%) 1,162,561 16,040.06 0 0 13,800 15,800 11,800
15/06/2026 13,800 -0.6 (-4.17%) 3,867,900 53,440.06 0 0 14,400 16,500 12,300
12/06/2026 14,400 -0.2 (-1.37%) 1,138,678 16,389.54 0 0 14,600 16,700 12,500
11/06/2026 14,500 0.1 (0.69%) 956,043 13,933.37 0 0 14,400 16,500 12,300
10/06/2026 14,400 -0.1 (-0.69%) 1,633,176 23,521.18 0 0 14,500 16,600 12,400
09/06/2026 14,500 -0.2 (-1.36%) 1,459,816 21,128.61 0 0 14,700 16,900 12,500
08/06/2026 14,700 -0.2 (-1.34%) 1,901,674 27,941.25 0 0 14,900 17,100 12,700
05/06/2026 14,900 -0.3 (-1.97%) 1,610,611 23,987.16 0 0 15,200 17,400 13,000
04/06/2026 15,000 0.3 (2.04%) 2,977,128 45,141.89 0 0 14,700 16,900 12,500
03/06/2026 14,800 0.1 (0.68%) 1,583,533 23,239.22 0 0 14,700 16,900 12,500
02/06/2026 14,600 -0.3 (-2.01%) 1,797,188 26,438.15 0 0 14,900 17,100 12,700
01/06/2026 14,900 0 (0%) 1,310,251 19,489.64 0 0 14,900 17,100 12,700
29/05/2026 15,100 0.3 (2.03%) 2,209,153 32,961.91 0 0 14,800 17,000 12,600
28/05/2026 14,700 -0.1 (-0.68%) 1,949,724 28,908.49 0 0 14,800 17,000 12,600
27/05/2026 14,800 -0.2 (-1.33%) 1,969,143 29,189.61 0 0 15,000 17,200 12,800
26/05/2026 15,100 0.3 (2.03%) 1,497,578 22,451.92 0 0 14,800 17,000 12,600
25/05/2026 14,700 -0.9 (-5.77%) 4,252,897 62,983.62 0 0 15,600 17,900 13,300
22/05/2026 15,600 0.1 (0.65%) 2,520,479 39,223.39 0 0 15,500 17,800 13,200
21/05/2026 15,600 0.2 (1.3%) 3,576,654 55,500.59 0 0 15,400 17,700 13,100
20/05/2026 15,700 -0.5 (-3.09%) 6,238,594 96,277.05 0 0 16,200 18,600 13,800
19/05/2026 15,600 -1 (-6.02%) 8,306,009 134,676.51 0 0 16,600 19,000 14,200
18/05/2026 17,000 1.5 (9.68%) 9,059,501 150,717.55 0 0 15,500 17,800 13,200
15/05/2026 15,800 0.5 (3.27%) 6,563,517 101,817.42 0 0 15,300 17,500 13,100
14/05/2026 15,200 0 (0%) 2,319,173 35,585.74 0 0 15,200 17,400 13,000
13/05/2026 15,300 1 (6.99%) 11,389,670 173,081.72 0 0 14,300 16,400 12,200
12/05/2026 14,400 0.3 (2.13%) 2,167,410 30,894.47 0 0 14,100 16,200 12,000
11/05/2026 14,200 0 (0%) 2,800,422 39,595.84 0 0 14,200 16,300 12,100
08/05/2026 14,200 -0.1 (-0.7%) 2,201,885 31,162.84 2,098,500 31,477.5 14,300 16,400 12,200
07/05/2026 14,300 -0.4 (-2.72%) 2,730,311 38,985.21 1,760,000 26,400 14,700 16,900 12,500
06/05/2026 14,600 0 (0%) 2,214,365 32,557.1 0 0 14,600 16,700 12,500
05/05/2026 14,800 0.2 (1.37%) 3,746,575 54,783.13 0 0 14,600 16,700 12,500
04/05/2026 14,500 0.6 (4.32%) 3,727,978 54,389.51 0 0 13,900 15,900 11,900
29/04/2026 14,100 -0.1 (-0.7%) 1,852,504 25,829.12 0 0 14,200 16,300 12,100
28/04/2026 14,100 -0.7 (-4.73%) 3,073,628 43,525.41 0 0 14,800 17,000 12,600

Dữ liệu lịch sử - BSC

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