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 18,050 -0.2 (-1.1%) 787,400 14,262.7 0 0 18,250 19,500 17,000
27/10/2026 18,250 -0.05 (-0.27%) 874,000 15,927.05 139,200 2,373.36 18,300 19,550 17,050
26/10/2026 18,300 0.2 (1.1%) 1,910,000 34,678.98 0 0 18,100 19,350 16,850
23/10/2026 18,100 -0.2 (-1.09%) 1,117,000 20,274.18 0 0 18,300 19,550 17,050
22/10/2026 18,300 -0.6 (-3.17%) 3,861,400 70,018.27 0 0 18,900 20,200 17,600
21/10/2026 18,900 0.4 (2.16%) 1,905,200 35,941.26 0 0 18,500 19,750 17,250
20/10/2026 18,500 0.2 (1.09%) 618,300 11,381.79 0 0 18,300 19,550 17,050
19/10/2026 18,300 0.1 (0.55%) 424,200 7,780.09 1,300,000 25,220 18,200 19,450 16,950
16/10/2026 18,200 0.15 (0.83%) 413,300 7,529.51 0 0 18,050 19,300 16,800
15/10/2026 18,050 -0.15 (-0.82%) 585,200 10,612.64 0 0 18,200 19,450 16,950
14/10/2026 18,200 -0.25 (-1.36%) 462,600 8,429.87 0 0 18,450 19,700 17,200
13/10/2026 18,450 -0.4 (-2.12%) 671,100 12,421.47 0 0 18,850 20,150 17,550
12/10/2026 18,850 0.05 (0.27%) 681,400 12,770.9 0 0 18,800 20,100 17,500
09/10/2026 18,800 -0.2 (-1.05%) 723,600 13,647.33 0 0 19,000 20,300 17,700
08/10/2026 19,000 0.45 (2.43%) 1,648,500 31,546.35 257,500 4,480.5 18,550 19,800 17,300
07/10/2026 18,550 -0.05 (-0.27%) 406,600 7,488.45 0 0 18,600 19,900 17,300
06/10/2026 18,600 -0.15 (-0.8%) 636,000 11,712.98 0 0 18,750 20,050 17,450
05/10/2026 18,750 0.05 (0.27%) 386,100 7,229.41 0 0 18,700 20,000 17,400
02/10/2026 18,700 0.2 (1.08%) 959,400 18,037.67 0 0 18,500 19,750 17,250
01/10/2026 18,500 0 (0%) 412,400 7,622.65 0 0 18,500 19,750 17,250
30/09/2026 18,500 0.5 (2.78%) 617,800 11,386.29 0 0 18,000 19,250 16,750
29/09/2026 18,000 0 (0%) 328,700 5,894.52 0 0 18,000 19,250 16,750
28/09/2026 18,000 -0.4 (-2.17%) 478,500 8,653.45 0 0 18,400 19,650 17,150
25/09/2026 18,400 -0.05 (-0.27%) 158,100 2,901.9 250,000 4,875 18,450 19,700 17,200
24/09/2026 18,450 0.05 (0.27%) 431,100 7,928.16 0 0 18,400 19,650 17,150
23/09/2026 18,400 -0.1 (-0.54%) 178,500 3,298.66 0 0 18,500 19,750 17,250
22/09/2026 18,500 0.05 (0.27%) 302,300 5,563.25 0 0 18,450 19,700 17,200
21/09/2026 18,450 -0.15 (-0.81%) 443,200 8,206.62 0 0 18,600 19,900 17,300
18/09/2026 18,600 -0.15 (-0.8%) 276,400 5,170.49 0 0 18,750 20,050 17,450
17/09/2026 18,750 0.2 (1.08%) 315,900 5,916.15 0 0 18,550 19,800 17,300
16/09/2026 18,550 0.1 (0.54%) 436,800 8,063.13 0 0 18,450 19,700 17,200
15/09/2026 18,450 0.15 (0.82%) 288,400 5,288.89 80,000 1,460.48 18,300 19,550 17,050
14/09/2026 18,300 0.1 (0.55%) 372,600 6,738.92 815,000 15,257 18,200 19,450 16,950
11/09/2026 18,200 -0.3 (-1.62%) 776,700 14,169.82 0 0 18,500 19,750 17,250
10/09/2026 18,500 -0.15 (-0.8%) 383,500 7,109.07 815,000 15,077.5 18,650 19,950 17,350
09/09/2026 18,650 0.15 (0.81%) 575,900 10,699.87 0 0 18,500 19,750 17,250
08/09/2026 18,500 -0.3 (-1.6%) 1,504,300 27,760.59 0 0 18,800 20,100 17,500
07/09/2026 18,800 -0.35 (-1.83%) 286,500 5,440.47 2,870,000 55,741.7 19,150 20,450 17,850
04/09/2026 19,150 -0.05 (-0.26%) 454,000 8,651.5 0 0 19,200 20,500 17,900
03/09/2026 19,200 -0.35 (-1.79%) 298,500 5,763.95 2,870,000 55,965 19,550 20,900 18,200
28/08/2026 19,550 -0.2 (-1.01%) 250,700 4,929.62 0 0 19,750 21,100 18,400
27/08/2026 19,750 -0.1 (-0.5%) 203,400 4,036.06 0 0 19,850 21,200 18,500
26/08/2026 19,850 -0.2 (-1.%) 322,300 6,400.39 0 0 20,050 21,450 18,650
25/08/2026 20,050 0 (0%) 511,400 10,196.23 0 0 20,050 21,450 18,650
24/08/2026 20,050 0.1 (0.5%) 240,000 4,845.94 0 0 19,950 21,300 18,600
21/08/2026 19,950 0.45 (2.31%) 327,100 6,443.83 0 0 19,500 20,850 18,150
20/08/2026 19,500 0.25 (1.3%) 332,400 6,451.62 0 0 19,250 20,550 17,950
19/08/2026 19,250 -0.4 (-2.04%) 455,200 8,812.23 0 0 19,650 21,000 18,300
18/08/2026 19,650 -0.35 (-1.75%) 436,900 8,670.6 0 0 20,000 21,400 18,600
17/08/2026 20,000 -0.1 (-0.5%) 266,500 5,333.46 0 0 20,100 21,500 18,700
14/08/2026 20,100 -0.4 (-1.95%) 480,800 9,790.79 0 0 20,500 21,900 19,100
13/08/2026 20,500 -0.2 (-0.97%) 937,300 19,212.67 0 0 20,700 22,100 19,300
12/08/2026 20,700 -0.1 (-0.48%) 244,300 5,067.27 0 0 20,800 22,250 19,350
11/08/2026 20,800 -0.1 (-0.48%) 413,500 8,637.92 0 0 20,900 22,350 19,450
10/08/2026 20,900 0.1 (0.48%) 798,800 16,725.49 0 0 20,800 22,250 19,350
07/08/2026 20,800 -0.15 (-0.72%) 271,500 5,692.25 0 0 20,950 22,400 19,500
06/08/2026 20,950 -0.2 (-0.95%) 297,200 6,238.42 0 0 21,150 22,600 19,700
05/08/2026 21,150 -0.1 (-0.47%) 826,600 17,644.59 0 0 21,250 22,700 19,800
04/08/2026 21,250 0 (0%) 207,400 4,387.8 0 0 21,250 22,700 19,800
03/08/2026 21,250 0.45 (2.16%) 1,172,400 24,534.21 500,000 10,450 20,800 22,250 19,350
31/07/2026 20,800 -0.5 (-2.35%) 342,000 7,207.86 0 0 21,300 22,750 19,850
30/07/2026 21,300 0.7 (3.4%) 205,700 4,348.78 0 0 20,600 22,000 19,200
29/07/2026 20,600 0.55 (2.74%) 227,300 4,668.77 0 0 20,050 21,450 18,650
28/07/2026 20,050 -0.1 (-0.5%) 218,000 4,310.8 0 0 20,150 21,550 18,750
27/07/2026 20,150 -0.75 (-3.59%) 221,500 4,527.1 0 0 20,900 22,350 19,450
24/07/2026 20,900 -0.1 (-0.48%) 102,300 2,130.1 0 0 21,000 22,450 19,550
23/07/2026 21,000 -0.05 (-0.24%) 789,900 16,483.23 0 0 21,050 22,500 19,600
22/07/2026 21,050 -0.05 (-0.24%) 432,600 9,006.56 0 0 21,100 22,550 19,650
21/07/2026 21,100 0 (0%) 311,000 6,526.37 0 0 21,100 22,550 19,650
20/07/2026 21,100 -0.1 (-0.47%) 516,000 10,739.66 0 0 21,200 22,650 19,750
17/07/2026 21,200 -0.05 (-0.24%) 137,500 2,914.58 0 0 21,250 22,700 19,800
16/07/2026 21,250 -0.05 (-0.23%) 515,700 10,840.18 0 0 21,300 22,750 19,850
15/07/2026 21,300 -0.35 (-1.62%) 160,400 3,441.33 0 0 21,650 23,150 20,150
14/07/2026 21,650 -0.1 (-0.46%) 248,500 5,350.57 0 0 21,750 23,250 20,250
13/07/2026 21,750 -0.4 (-1.81%) 479,200 10,343.96 0 0 22,150 23,700 20,600
10/07/2026 22,150 0 (0%) 138,500 3,065.77 0 0 22,150 23,700 20,600
09/07/2026 22,150 -0.35 (-1.56%) 134,600 2,984.48 0 0 22,500 24,050 20,950
08/07/2026 22,500 0.35 (1.58%) 171,200 3,803.56 0 0 22,150 23,700 20,600
07/07/2026 22,150 -0.15 (-0.67%) 285,600 6,313.62 0 0 22,300 23,850 20,750
06/07/2026 22,300 -0.5 (-2.19%) 688,900 15,495.98 0 0 22,800 24,350 21,250
03/07/2026 22,800 -0.35 (-1.51%) 410,100 9,371.21 0 0 23,150 24,750 21,550
02/07/2026 23,150 -0.05 (-0.22%) 214,100 4,945.33 0 0 23,200 24,800 21,600
01/07/2026 23,200 0.3 (1.31%) 318,300 7,311.53 0 0 22,900 24,500 21,300
30/06/2026 22,900 -0.1 (-0.43%) 240,000 5,524.2 0 0 23,000 24,600 21,400
29/06/2026 23,000 0.1 (0.44%) 263,500 6,054.49 0 0 22,900 24,500 21,300
26/06/2026 22,900 -0.05 (-0.22%) 195,900 4,499.73 40,000 918.8 22,950 24,550 21,350
25/06/2026 22,950 0.3 (1.32%) 532,300 12,210.52 0 0 22,650 24,200 21,100
24/06/2026 22,650 -0.05 (-0.22%) 475,900 10,729.87 0 0 22,700 24,250 21,150
23/06/2026 22,700 -0.05 (-0.22%) 265,200 6,042.15 0 0 22,750 24,300 21,200
22/06/2026 22,750 -0.1 (-0.44%) 483,900 11,038.87 0 0 22,850 24,400 21,300
19/06/2026 22,850 -0.2 (-0.87%) 419,500 9,689.11 0 0 23,050 24,650 21,450
18/06/2026 23,050 -0.15 (-0.65%) 226,100 5,227.31 0 0 23,200 24,800 21,600
17/06/2026 23,200 0 (0%) 175,000 4,062.28 2,650,000 59,675 23,200 24,800 21,600
16/06/2026 23,200 0.15 (0.65%) 524,700 12,171.6 0 0 23,050 24,650 21,450
15/06/2026 23,050 0.35 (1.54%) 374,200 8,625.78 2,650,000 60,155 22,700 24,250 21,150
12/06/2026 22,700 -0.1 (-0.44%) 312,500 7,155.99 0 0 22,800 24,350 21,250
11/06/2026 22,800 -0.05 (-0.22%) 202,600 4,613.82 0 0 22,850 24,400 21,300
10/06/2026 22,850 0.35 (1.56%) 657,200 14,986.1 500,000 11,401.5 22,500 24,050 20,950
09/06/2026 22,500 0 (0%) 232,400 5,221.17 0 0 22,500 24,050 20,950
08/06/2026 22,500 -0.5 (-2.17%) 349,500 7,932.78 0 0 23,000 24,600 21,400
05/06/2026 23,000 0 (0%) 288,500 6,611.8 0 0 23,000 24,600 21,400
04/06/2026 23,000 -0.65 (-2.75%) 467,400 10,893.85 0 0 23,650 25,300 22,000
03/06/2026 23,650 0.1 (0.42%) 660,100 15,577.23 0 0 23,550 25,150 21,950
02/06/2026 23,550 -0.75 (-3.09%) 622,000 14,795.44 0 0 24,300 26,000 22,600
01/06/2026 24,300 -0.15 (-0.61%) 492,900 11,928.66 0 0 24,450 26,150 22,750
29/05/2026 24,450 -0.45 (-1.81%) 1,052,400 26,046.03 0 0 24,900 26,600 23,200
28/05/2026 32,900 -0.15 (-0.45%) 1,688,600 55,735.17 0 0 33,050 35,350 30,750
27/05/2026 33,050 -0.45 (-1.34%) 1,496,200 49,748.12 2,261,500 73,724.9 33,500 35,800 31,200
26/05/2026 33,500 -0.05 (-0.15%) 1,625,500 54,717.91 0 0 33,550 35,850 31,250
25/05/2026 33,550 0.9 (2.76%) 2,508,300 83,385.76 0 0 32,650 34,900 30,400
22/05/2026 32,650 0.45 (1.4%) 1,819,400 59,075.26 0 0 32,200 34,450 29,950
21/05/2026 32,200 0 (0%) 704,400 22,614.19 0 0 32,200 34,450 29,950
20/05/2026 32,200 -0.5 (-1.53%) 980,800 31,394.34 0 0 32,700 34,950 30,450
19/05/2026 32,700 -0.2 (-0.61%) 1,045,400 34,258.52 0 0 32,900 35,200 30,600
18/05/2026 32,900 -0.05 (-0.15%) 1,204,000 39,853.61 0 0 32,950 35,250 30,650
15/05/2026 32,950 1.4 (4.44%) 2,878,200 94,575.41 0 0 31,550 33,750 29,350
14/05/2026 31,550 -0.05 (-0.16%) 366,900 11,590.5 0 0 31,600 33,800 29,400
13/05/2026 31,600 -1.05 (-3.22%) 1,840,900 58,616.63 0 0 32,650 34,900 30,400
12/05/2026 32,650 -0.15 (-0.46%) 598,900 19,445.45 0 0 32,800 35,050 30,550
11/05/2026 32,800 0.05 (0.15%) 2,488,300 81,505.51 0 0 32,750 35,000 30,500
08/05/2026 32,750 -0.1 (-0.3%) 606,600 19,784.25 0 0 32,850 35,100 30,600
07/05/2026 32,850 0.6 (1.86%) 4,593,900 151,021.22 0 0 32,250 34,500 30,000
06/05/2026 32,250 0.6 (1.9%) 1,342,700 43,343.56 0 0 31,650 33,850 29,450
05/05/2026 31,650 -0.2 (-0.63%) 216,700 6,860.5 700,000 22,152.9 31,850 34,050 29,650
04/05/2026 31,850 0.35 (1.11%) 369,600 11,824.56 700,000 22,395.1 31,500 33,700 29,300
29/04/2026 31,500 -0.1 (-0.32%) 368,900 11,626.54 0 0 31,600 33,800 29,400
28/04/2026 31,600 -0.2 (-0.63%) 317,800 10,044.37 0 0 31,800 34,000 29,600

Dữ liệu lịch sử - BSC

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