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
21/10/2026 14,650 0.95 (6.93%) 13,085,300 189,314.89 0 0 13,700 14,650 12,750
20/10/2026 13,700 0.2 (1.48%) 3,127,300 42,201.73 0 0 13,500 14,400 12,600
19/10/2026 13,500 0 (0%) 1,549,700 21,099.13 0 0 13,500 14,400 12,600
16/10/2026 13,500 0.05 (0.37%) 1,829,000 24,798.9 0 0 13,450 14,350 12,550
15/10/2026 13,450 0.2 (1.51%) 4,040,200 54,303.15 0 0 13,250 14,150 12,350
14/10/2026 13,250 -0.05 (-0.38%) 1,226,500 16,329.64 0 0 13,300 14,200 12,400
13/10/2026 13,300 -0.1 (-0.75%) 3,420,500 45,756.7 0 0 13,400 14,300 12,500
12/10/2026 13,400 0.05 (0.37%) 1,026,600 13,702.51 0 0 13,350 14,250 12,450
09/10/2026 13,350 0.05 (0.38%) 2,653,600 35,235 0 0 13,300 14,200 12,400
08/10/2026 13,300 -0.05 (-0.37%) 1,372,500 18,228.56 0 0 13,350 14,250 12,450
07/10/2026 13,350 0 (0%) 1,686,500 22,393.91 0 0 13,350 14,250 12,450
06/10/2026 13,350 0.05 (0.38%) 2,268,900 29,900.63 0 0 13,300 14,200 12,400
05/10/2026 13,300 -0.05 (-0.37%) 1,099,000 14,597.76 0 0 13,350 14,250 12,450
02/10/2026 13,350 -0.15 (-1.11%) 1,466,700 19,585.26 0 0 13,500 14,400 12,600
01/10/2026 13,500 0.35 (2.66%) 2,174,000 28,792.04 0 0 13,150 14,050 12,250
30/09/2026 13,150 -0.05 (-0.38%) 1,426,600 18,840.13 0 0 13,200 14,100 12,300
29/09/2026 13,200 0 (0%) 1,234,000 16,302.33 0 0 13,200 14,100 12,300
28/09/2026 13,200 -0.2 (-1.49%) 1,556,000 20,408.49 0 0 13,400 14,300 12,500
25/09/2026 13,400 0 (0%) 1,490,200 19,908.61 0 0 13,400 14,300 12,500
24/09/2026 13,400 0.1 (0.75%) 1,325,600 17,684.52 0 0 13,300 14,200 12,400
23/09/2026 13,300 0 (0%) 1,500,100 20,091.26 0 0 13,300 14,200 12,400
22/09/2026 13,300 0.1 (0.76%) 3,416,300 46,057.97 0 0 13,200 14,100 12,300
21/09/2026 13,200 -0.2 (-1.49%) 1,549,600 20,670.78 0 0 13,400 14,300 12,500
18/09/2026 13,400 0 (0%) 1,907,300 25,796.77 19,180,000 268,520 13,400 14,300 12,500
17/09/2026 13,400 0.3 (2.29%) 5,697,600 76,511.53 0 0 13,100 14,000 12,200
16/09/2026 13,100 0 (0%) 2,199,500 28,541.93 19,180,000 268,520 13,100 14,000 12,200
15/09/2026 13,100 0.1 (0.77%) 1,673,200 21,900.41 0 0 13,000 13,900 12,100
14/09/2026 13,000 0 (0%) 2,390,300 31,087.43 0 0 13,000 13,900 12,100
11/09/2026 13,000 -0.45 (-3.35%) 2,258,300 29,591.28 0 0 13,450 14,350 12,550
10/09/2026 13,450 -0.1 (-0.74%) 1,649,200 22,184.75 0 0 13,550 14,450 12,650
09/09/2026 13,550 -0.15 (-1.09%) 3,317,100 45,552.3 2,200,000 30,800 13,700 14,650 12,750
08/09/2026 13,700 0 (0%) 1,420,900 19,469.94 0 0 13,700 14,650 12,750
07/09/2026 13,700 0 (0%) 2,549,100 34,945.95 2,300,000 32,200 13,700 14,650 12,750
04/09/2026 13,700 0 (0%) 988,300 13,565.13 0 0 13,700 14,650 12,750
03/09/2026 13,700 -0.15 (-1.08%) 1,146,700 15,784.13 4,250,000 61,625 13,850 14,800 12,900
28/08/2026 13,850 -0.05 (-0.36%) 2,305,900 32,151.79 0 0 13,900 14,850 12,950
27/08/2026 13,900 -0.2 (-1.42%) 992,200 13,849.53 15,000,000 217,500 14,100 15,050 13,150
26/08/2026 14,100 0.05 (0.36%) 2,179,700 30,615.83 0 0 14,050 15,000 13,100
25/08/2026 14,050 -0.55 (-3.77%) 5,513,800 78,340.31 9,000,000 130,500 14,600 15,600 13,600
24/08/2026 14,600 0.05 (0.34%) 9,349,800 136,617.37 0 0 14,550 15,550 13,550
21/08/2026 14,550 0.95 (6.99%) 12,152,700 174,038.36 0 0 13,600 14,550 12,650
20/08/2026 13,600 -0.1 (-0.73%) 976,100 13,274.91 0 0 13,700 14,650 12,750
19/08/2026 13,700 -0.05 (-0.36%) 1,484,700 20,125.05 0 0 13,750 14,700 12,800
18/08/2026 13,750 -0.1 (-0.72%) 1,596,900 22,039.05 2,650,000 35,965 13,850 14,800 12,900
17/08/2026 13,850 0.05 (0.36%) 1,666,500 23,030.72 0 0 13,800 14,750 12,850
14/08/2026 13,800 -0.3 (-2.13%) 2,504,800 34,712.7 11,250,000 157,500 14,100 15,050 13,150
13/08/2026 14,100 -0.3 (-2.08%) 4,560,900 65,621.85 0 0 14,400 15,400 13,400
12/08/2026 14,400 -0.05 (-0.35%) 4,066,900 58,450.98 9,000,000 126,000 14,450 15,450 13,450
11/08/2026 14,450 0.25 (1.76%) 9,520,800 138,005.68 0 0 14,200 15,150 13,250
10/08/2026 14,200 0.2 (1.43%) 4,432,800 62,386.67 0 0 14,000 14,950 13,050
07/08/2026 14,000 -0.2 (-1.41%) 3,399,900 48,604.11 500,000 7,575 14,200 15,150 13,250
06/08/2026 14,200 0.15 (1.07%) 1,718,500 24,229.44 0 0 14,050 15,000 13,100
05/08/2026 14,050 -0.2 (-1.4%) 3,847,400 54,906.69 500,000 7,600 14,250 15,200 13,300
04/08/2026 14,250 0.15 (1.06%) 2,026,700 28,671.22 0 0 14,100 15,050 13,150
03/08/2026 14,100 0.25 (1.81%) 3,957,900 55,990.39 0 0 13,850 14,800 12,900
31/07/2026 13,850 -0.35 (-2.46%) 3,214,600 44,985.59 0 0 14,200 15,150 13,250
30/07/2026 14,200 0.6 (4.41%) 12,455,200 174,551.2 0 0 13,600 14,550 12,650
29/07/2026 13,600 0.5 (3.82%) 4,758,200 63,483.87 0 0 13,100 14,000 12,200
28/07/2026 13,100 0.3 (2.34%) 3,617,700 47,192.3 0 0 12,800 13,650 11,950
27/07/2026 12,800 -0.3 (-2.29%) 4,089,000 52,743.22 0 0 13,100 14,000 12,200
24/07/2026 13,100 -0.35 (-2.6%) 2,864,700 37,576.16 0 0 13,450 14,350 12,550
23/07/2026 13,450 0.05 (0.37%) 6,678,500 89,345.84 0 0 13,400 14,300 12,500
22/07/2026 13,400 0.2 (1.52%) 5,435,400 72,530.6 0 0 13,200 14,100 12,300
21/07/2026 13,200 -0.2 (-1.49%) 2,440,900 32,265.87 0 0 13,400 14,300 12,500
20/07/2026 13,400 -0.5 (-3.6%) 5,028,300 66,798.27 0 0 13,900 14,850 12,950
17/07/2026 13,900 -0.2 (-1.42%) 4,705,100 66,235.28 0 0 14,100 15,050 13,150
16/07/2026 14,100 0.4 (2.92%) 5,845,600 80,338.31 0 0 13,700 14,650 12,750
15/07/2026 13,700 -0.15 (-1.08%) 4,206,600 57,809.04 0 0 13,850 14,800 12,900
14/07/2026 13,850 0.25 (1.84%) 3,329,100 45,694.25 400,000 5,060 13,600 14,550 12,650
13/07/2026 13,600 -0.1 (-0.73%) 9,085,300 122,829.61 0 0 13,700 14,650 12,750
10/07/2026 13,700 -0.6 (-4.2%) 6,131,200 85,978.76 0 0 14,300 15,300 13,300
09/07/2026 14,300 -0.1 (-0.69%) 6,567,900 93,900.74 0 0 14,400 15,400 13,400
08/07/2026 14,400 -0.2 (-1.37%) 9,950,700 144,687.96 0 0 14,600 15,600 13,600
07/07/2026 14,600 0.7 (5.04%) 15,753,000 222,577.17 0 0 13,900 14,850 12,950
06/07/2026 13,900 -0.75 (-5.12%) 11,803,500 168,320.4 0 0 14,650 15,650 13,650
03/07/2026 14,650 0.95 (6.93%) 23,364,800 332,251.71 0 0 13,700 14,650 12,750
02/07/2026 13,700 -0.1 (-0.72%) 4,803,600 66,148.03 0 0 13,800 14,750 12,850
01/07/2026 13,800 0.3 (2.22%) 4,819,500 65,860.25 0 0 13,500 14,400 12,600
30/06/2026 13,500 0.1 (0.75%) 2,822,900 38,331.73 13,630,000 181,650 13,400 14,300 12,500
29/06/2026 13,400 -0.1 (-0.74%) 2,434,600 32,723.18 0 0 13,500 14,400 12,600
26/06/2026 13,500 -0.15 (-1.1%) 3,973,100 54,055.72 13,630,000 181,650 13,650 14,600 12,700
25/06/2026 13,650 -0.1 (-0.73%) 6,785,800 93,105.17 0 0 13,750 14,700 12,800
24/06/2026 13,750 0.6 (4.56%) 10,429,700 140,609.58 0 0 13,150 14,050 12,250
23/06/2026 13,150 0.15 (1.15%) 11,515,600 154,121.62 2,100,000 27,300 13,000 13,900 12,100
22/06/2026 13,000 -0.1 (-0.76%) 1,044,600 13,597.39 0 0 13,100 14,000 12,200
19/06/2026 13,100 0 (0%) 2,856,800 37,632.95 0 0 13,100 14,000 12,200
18/06/2026 13,100 -0.15 (-1.13%) 2,819,600 37,101.98 0 0 13,250 14,150 12,350
17/06/2026 13,250 0 (0%) 1,080,300 14,298.61 0 0 13,250 14,150 12,350
16/06/2026 13,250 0.2 (1.53%) 3,110,200 41,180.57 2,300,000 29,900 13,050 13,950 12,150
15/06/2026 13,050 0.4 (3.16%) 3,209,100 41,680.96 0 0 12,650 13,500 11,800
12/06/2026 12,650 -0.05 (-0.39%) 1,263,200 16,083.64 0 0 12,700 13,550 11,850
11/06/2026 12,700 0.05 (0.4%) 1,014,200 12,846.36 0 0 12,650 13,500 11,800
10/06/2026 12,650 -0.05 (-0.39%) 1,770,500 22,513.56 0 0 12,700 13,550 11,850
09/06/2026 12,700 0 (0%) 528,200 6,704.61 100,000 1,200 12,700 13,550 11,850
08/06/2026 12,700 -0.3 (-2.31%) 1,907,100 24,298.6 0 0 13,000 13,900 12,100
05/06/2026 13,000 0 (0%) 974,200 12,634.47 500,000 6,250 13,000 13,900 12,100
04/06/2026 13,000 0.05 (0.39%) 1,253,100 16,216.97 6,900,000 89,050 12,950 13,850 12,050
03/06/2026 12,950 0.05 (0.39%) 1,835,600 23,794.28 800,000 10,400 12,900 13,800 12,000
02/06/2026 12,900 -0.1 (-0.77%) 1,748,000 22,616.47 0 0 13,000 13,900 12,100
01/06/2026 13,000 0 (0%) 1,994,200 26,004.4 737,500 9,218.75 13,000 13,900 12,100
29/05/2026 13,000 -0.1 (-0.76%) 1,568,400 20,534.18 7,762,500 106,031.25 13,100 14,000 12,200
28/05/2026 13,100 -0.05 (-0.38%) 950,000 12,494.05 0 0 13,150 14,050 12,250
27/05/2026 13,150 -0.05 (-0.38%) 1,033,600 13,649.57 3,000,000 40,500 13,200 14,100 12,300
26/05/2026 13,200 0.1 (0.76%) 1,911,600 25,134.97 0 0 13,100 14,000 12,200
25/05/2026 13,100 -0.1 (-0.76%) 2,402,500 31,490.6 0 0 13,200 14,100 12,300
22/05/2026 13,200 0.1 (0.76%) 4,262,800 56,551.07 1,000,000 13,500 13,100 14,000 12,200
21/05/2026 13,100 -0.2 (-1.5%) 1,625,800 21,518.86 1,000,000 13,300 13,300 14,200 12,400
20/05/2026 13,300 -0.1 (-0.75%) 3,799,900 49,888.53 4,850,000 67,690 13,400 14,300 12,500
19/05/2026 13,400 -0.15 (-1.11%) 4,820,300 65,951.59 0 0 13,550 14,450 12,650
18/05/2026 13,550 0.05 (0.37%) 1,931,900 25,983.38 2,000,000 27,000 13,500 14,400 12,600
15/05/2026 13,500 -0.15 (-1.1%) 1,381,000 18,825.58 0 0 13,650 14,600 12,700
14/05/2026 13,650 0.25 (1.87%) 3,989,100 54,308.39 0 0 13,400 14,300 12,500
13/05/2026 13,400 -0.05 (-0.37%) 1,792,200 24,159.93 0 0 13,450 14,350 12,550
12/05/2026 13,450 -0.15 (-1.1%) 1,237,500 16,728.64 0 0 13,600 14,550 12,650
11/05/2026 13,600 0.1 (0.74%) 4,491,200 61,209.43 0 0 13,500 14,400 12,600
08/05/2026 13,500 0.1 (0.75%) 2,922,400 39,286.24 0 0 13,400 14,300 12,500
07/05/2026 13,400 -0.3 (-2.19%) 2,383,300 32,466.13 0 0 13,700 14,650 12,750
06/05/2026 13,700 0.55 (4.18%) 6,010,800 81,636.31 9,230,000 124,605 13,150 14,050 12,250
05/05/2026 13,150 0 (0%) 736,700 9,651.07 0 0 13,150 14,050 12,250
04/05/2026 13,150 0 (0%) 645,600 8,538.9 10,000,000 135,000 13,150 14,050 12,250
29/04/2026 13,150 0 (0%) 802,600 10,552.51 4,420,000 59,670 13,150 14,050 12,250
28/04/2026 13,150 0 (0%) 738,700 9,705.61 4,700,000 63,450 13,150 14,050 12,250
24/04/2026 13,150 0 (0%) 653,700 8,586.14 0 0 13,150 14,050 12,250
23/04/2026 13,150 -0.25 (-1.87%) 2,164,500 28,606.92 14,725,000 194,062.5 13,400 14,300 12,500
22/04/2026 13,400 0 (0%) 1,477,500 19,786.32 0 0 13,400 14,300 12,500
21/04/2026 13,400 -0.15 (-1.11%) 1,501,200 20,274.53 10,000,000 135,000 13,550 14,450 12,650

Dữ liệu lịch sử - BSC

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