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
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
24/04/2026 14,700 0.1 (0.68%) 1,795,286 26,537.99 0 0 14,600 16,700 12,500
23/04/2026 14,600 -0.4 (-2.67%) 2,917,323 42,558.16 0 0 15,000 17,200 12,800
22/04/2026 14,900 0 (0%) 2,121,569 31,894.68 0 0 14,900 17,100 12,700
21/04/2026 15,000 0.3 (2.04%) 3,351,143 49,923.65 0 0 14,700 16,900 12,500
20/04/2026 14,700 -0.1 (-0.68%) 917,348 13,525.77 0 0 14,800 17,000 12,600
17/04/2026 14,900 0.1 (0.68%) 2,701,230 39,950.61 0 0 14,800 17,000 12,600
16/04/2026 14,700 -0.1 (-0.68%) 1,419,718 21,010.95 0 0 14,800 17,000 12,600
15/04/2026 14,800 0.1 (0.68%) 3,023,620 44,893.57 0 0 14,700 16,900 12,500
14/04/2026 14,800 -0.2 (-1.33%) 3,639,301 53,537.83 0 0 15,000 17,200 12,800
13/04/2026 15,000 0.2 (1.35%) 2,581,260 38,779.88 0 0 14,800 17,000 12,600
10/04/2026 15,200 1 (7.04%) 7,158,673 106,237.15 0 0 14,200 16,300 12,100
09/04/2026 14,200 -0.3 (-2.07%) 2,351,190 33,382.04 0 0 14,500 16,600 12,400
08/04/2026 14,400 0.2 (1.41%) 3,308,026 47,899.49 0 0 14,200 16,300 12,100
07/04/2026 14,100 -0.3 (-2.08%) 2,722,532 38,654.48 0 0 14,400 16,500 12,300
06/04/2026 14,300 -0.8 (-5.3%) 3,133,313 45,089.43 0 0 15,100 17,300 12,900
03/04/2026 15,100 0 (0%) 2,301,477 34,813.9 0 0 15,100 17,300 12,900
02/04/2026 15,100 -0.2 (-1.31%) 2,711,761 40,826.9 0 0 15,300 17,500 13,100
01/04/2026 15,200 -0.4 (-2.56%) 3,774,682 57,608.75 0 0 15,600 17,900 13,300
31/03/2026 15,500 -0.4 (-2.52%) 2,977,927 46,311.46 0 0 15,900 18,200 13,600
30/03/2026 15,900 0.6 (3.92%) 3,395,254 53,980.95 0 0 15,300 17,500 13,100
27/03/2026 15,600 0.5 (3.31%) 3,672,799 56,355.88 0 0 15,100 17,300 12,900
26/03/2026 15,200 -0.4 (-2.56%) 2,918,703 44,170.68 0 0 15,600 17,900 13,300
25/03/2026 15,600 1 (6.85%) 3,762,862 58,543.74 0 0 14,600 16,700 12,500
24/03/2026 14,800 -0.5 (-3.27%) 4,819,035 70,565.19 0 0 15,300 17,500 13,100
23/03/2026 14,800 -1.5 (-9.2%) 5,447,488 83,128.73 0 0 16,300 18,700 13,900
20/03/2026 16,000 -1.4 (-8.05%) 6,103,693 99,564.62 0 0 17,400 20,000 14,800
19/03/2026 17,100 -0.4 (-2.29%) 4,438,018 77,427.54 0 0 17,500 20,100 14,900
18/03/2026 18,000 1.2 (7.14%) 7,561,663 132,411.06 0 0 16,800 19,300 14,300
17/03/2026 16,300 -1.1 (-6.32%) 6,035,468 101,162.58 0 0 17,400 20,000 14,800
16/03/2026 17,700 -2.2 (-11.06%) 12,814,546 223,515.67 0 0 19,900 22,800 17,000
13/03/2026 19,200 -2 (-9.43%) 10,642,062 211,547.69 0 0 21,200 24,300 18,100
12/03/2026 21,000 0.3 (1.45%) 4,342,029 91,978.58 0 0 20,700 23,800 17,600
11/03/2026 21,400 0.5 (2.39%) 8,505,894 175,672.24 0 0 20,900 24,000 17,800
10/03/2026 20,200 -2.8 (-12.17%) 10,795,407 225,385.39 0 0 23,000 26,400 19,600
09/03/2026 20,900 -1.8 (-7.93%) 20,984,562 483,590.08 0 0 22,700 26,100 19,300
06/03/2026 22,500 0.1 (0.45%) 8,318,600 188,539.31 0 0 22,400 25,700 19,100
05/03/2026 21,900 -1.6 (-6.81%) 14,558,188 326,832.86 0 0 23,500 27,000 20,000
04/03/2026 23,600 -0.5 (-2.07%) 22,949,935 538,561.15 0 0 24,100 27,700 20,500
03/03/2026 24,800 3 (13.76%) 29,085,137 700,652.06 0 0 21,800 25,000 18,600
02/03/2026 21,900 2.8 (14.66%) 11,519,272 251,643.41 0 0 19,100 21,900 16,300
27/02/2026 19,200 2.1 (12.28%) 18,777,668 359,027.83 0 0 17,100 19,600 14,600
26/02/2026 17,500 0.1 (0.57%) 7,917,644 135,610.95 0 0 17,400 20,000 14,800
25/02/2026 17,300 0.1 (0.58%) 9,753,330 169,897.86 0 0 17,200 19,700 14,700
24/02/2026 17,200 0.1 (0.58%) 6,500,882 112,015.55 0 0 17,100 19,600 14,600

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