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
16/10/2026 18,600 0 (0%) 335,400 6,231.24 0 0 18,600 19,900 17,300
15/10/2026 18,600 0.35 (1.92%) 698,400 12,884.08 0 0 18,250 19,500 17,000
14/10/2026 18,250 -0.45 (-2.41%) 626,200 11,463.19 0 0 18,700 20,000 17,400
13/10/2026 18,700 -0.2 (-1.06%) 654,800 12,217.9 0 0 18,900 20,200 17,600
12/10/2026 18,900 0.05 (0.27%) 525,100 9,912.8 0 0 18,850 20,150 17,550
09/10/2026 18,850 -0.05 (-0.26%) 1,880,900 34,739.34 0 0 18,900 20,200 17,600
08/10/2026 18,900 -0.4 (-2.07%) 1,146,200 21,884.05 0 0 19,300 20,650 17,950
07/10/2026 19,300 -0.15 (-0.77%) 474,400 9,168.33 0 0 19,450 20,800 18,100
06/10/2026 19,450 -0.1 (-0.51%) 617,000 11,935.85 0 0 19,550 20,900 18,200
05/10/2026 19,550 0.3 (1.56%) 1,086,700 21,057.79 0 0 19,250 20,550 17,950
02/10/2026 19,250 -0.95 (-4.7%) 2,563,200 50,292.21 150,000 3,058.5 20,200 21,600 18,800
01/10/2026 20,200 -0.55 (-2.65%) 1,298,200 26,177.14 0 0 20,750 22,200 19,300
30/09/2026 20,750 0.5 (2.47%) 2,277,300 46,681.53 150,000 3,075 20,250 21,650 18,850
29/09/2026 20,250 0 (0%) 1,302,100 26,126.1 0 0 20,250 21,650 18,850
28/09/2026 20,250 -0.75 (-3.57%) 1,458,500 29,692.39 0 0 21,000 22,450 19,550
25/09/2026 21,000 -0.05 (-0.24%) 1,282,700 26,920.33 0 0 21,050 22,500 19,600
24/09/2026 21,050 -0.15 (-0.71%) 1,232,900 26,068.4 0 0 21,200 22,650 19,750
23/09/2026 21,200 0.35 (1.68%) 2,553,600 54,156.43 7,200,000 159,840 20,850 22,300 19,400
22/09/2026 20,850 0.7 (3.47%) 2,518,000 51,740.78 4,030,000 86,645 20,150 21,550 18,750
21/09/2026 20,150 0.1 (0.5%) 1,817,000 36,813.62 2,185,000 46,759 20,050 21,450 18,650
18/09/2026 20,050 0 (0%) 1,055,400 21,076.01 0 0 20,050 21,450 18,650
17/09/2026 20,050 0.05 (0.25%) 832,900 16,631.24 0 0 20,000 21,400 18,600
16/09/2026 20,000 -0.05 (-0.25%) 1,201,900 24,128.08 0 0 20,050 21,450 18,650
15/09/2026 20,050 -0.2 (-0.99%) 858,300 17,327.31 0 0 20,250 21,650 18,850
14/09/2026 20,250 -0.15 (-0.74%) 2,703,000 53,822.16 0 0 20,400 21,800 19,000
11/09/2026 20,400 -0.05 (-0.24%) 1,674,100 34,174.18 0 0 20,450 21,850 19,050
10/09/2026 20,450 -0.25 (-1.21%) 1,055,100 21,612.57 0 0 20,700 22,100 19,300
09/09/2026 20,700 0.25 (1.22%) 2,090,900 43,267.06 0 0 20,450 21,850 19,050
08/09/2026 20,450 0.4 (2.%) 1,240,700 25,312.21 0 0 20,050 21,450 18,650
07/09/2026 20,050 -0.05 (-0.25%) 1,060,500 21,230.76 1,600,000 34,320 20,100 21,500 18,700
04/09/2026 20,100 -0.15 (-0.74%) 1,214,900 24,473.99 0 0 20,250 21,650 18,850
03/09/2026 20,250 -0.45 (-2.17%) 1,700,400 34,518.33 0 0 20,700 22,100 19,300
28/08/2026 20,700 -0.35 (-1.66%) 976,800 20,301.67 0 0 21,050 22,500 19,600
27/08/2026 21,050 0.7 (3.44%) 3,679,400 76,182.76 0 0 20,350 21,750 18,950
26/08/2026 20,350 -0.1 (-0.49%) 1,122,300 22,722.74 0 0 20,450 21,850 19,050
25/08/2026 20,450 -0.05 (-0.24%) 1,109,100 22,601.74 0 0 20,500 21,900 19,100
24/08/2026 20,500 -0.1 (-0.49%) 1,029,800 21,264.28 0 0 20,600 22,000 19,200
21/08/2026 20,600 0.5 (2.49%) 1,981,600 40,101.01 0 0 20,100 21,500 18,700
20/08/2026 20,100 -0.25 (-1.23%) 684,900 13,783.6 0 0 20,350 21,750 18,950
19/08/2026 20,350 -0.05 (-0.25%) 802,200 16,310.98 0 0 20,400 21,800 19,000
18/08/2026 20,400 0 (0%) 899,900 18,254.79 0 0 20,400 21,800 19,000
17/08/2026 20,400 -0.1 (-0.49%) 1,638,300 33,082.61 1,550,000 33,867.5 20,500 21,900 19,100
14/08/2026 20,500 -0.2 (-0.97%) 1,778,000 36,129.41 0 0 20,700 22,100 19,300
13/08/2026 20,700 -0.05 (-0.24%) 1,161,900 23,959.68 0 0 20,750 22,200 19,300
12/08/2026 20,750 0.2 (0.97%) 1,466,000 30,259.79 0 0 20,550 21,950 19,150
11/08/2026 20,550 -0.1 (-0.48%) 1,351,900 28,010.68 0 0 20,650 22,050 19,250
10/08/2026 20,650 0 (0%) 1,608,700 33,486.3 0 0 20,650 22,050 19,250
07/08/2026 20,650 0.15 (0.73%) 1,519,000 31,307.24 0 0 20,500 21,900 19,100
06/08/2026 20,500 -0.5 (-2.38%) 2,249,300 46,377.88 0 0 21,000 22,450 19,550
05/08/2026 21,000 -0.5 (-2.33%) 2,158,900 45,858.28 0 0 21,500 23,000 20,000
04/08/2026 21,500 0 (0%) 1,362,700 29,189. 0 0 21,500 23,000 20,000
03/08/2026 21,500 0.1 (0.47%) 1,767,100 37,974.14 0 0 21,400 22,850 19,950
31/07/2026 21,400 -0.25 (-1.15%) 1,525,000 32,526.45 0 0 21,650 23,150 20,150
30/07/2026 21,650 0.15 (0.7%) 3,359,400 73,321.87 0 0 21,500 23,000 20,000
29/07/2026 21,500 0.1 (0.47%) 2,105,400 44,912.99 0 0 21,400 22,850 19,950
28/07/2026 21,400 -0.25 (-1.15%) 1,560,700 33,815.18 0 0 21,650 23,150 20,150
27/07/2026 21,650 0.55 (2.61%) 3,528,900 76,534.96 80,000 1,688 21,100 22,550 19,650
24/07/2026 21,100 0.1 (0.48%) 1,690,100 36,026.86 0 0 21,000 22,450 19,550
23/07/2026 21,000 0.45 (2.19%) 1,880,300 39,021 0 0 20,550 21,950 19,150
22/07/2026 20,550 0 (0%) 3,136,100 62,913.87 0 0 20,550 21,950 19,150
21/07/2026 20,550 0 (0%) 1,302,400 26,830.61 0 0 20,550 21,950 19,150
20/07/2026 20,550 -1.25 (-5.73%) 2,781,000 58,119.3 0 0 21,800 23,300 20,300
17/07/2026 21,800 -0.45 (-2.02%) 1,258,000 27,484.31 0 0 22,250 23,800 20,700
16/07/2026 22,250 0.65 (3.01%) 3,135,800 68,056.59 0 0 21,600 23,100 20,100
15/07/2026 21,600 0.25 (1.17%) 2,322,900 50,391.1 0 0 21,350 22,800 19,900
14/07/2026 21,350 0.1 (0.47%) 1,476,600 31,076.07 0 0 21,250 22,700 19,800
13/07/2026 21,250 0 (0%) 1,816,500 38,155.75 0 0 21,250 22,700 19,800
10/07/2026 21,250 -0.65 (-2.97%) 1,208,900 25,962.11 2,103,200 49,214.88 21,900 23,400 20,400
09/07/2026 21,900 -0.25 (-1.13%) 2,571,300 56,087.27 13,933,100 308,007.92 22,150 23,700 20,600
08/07/2026 22,150 0.55 (2.55%) 2,882,500 62,714.16 0 0 21,600 23,100 20,100
07/07/2026 21,600 1.05 (5.11%) 4,239,400 89,314.99 0 0 20,550 21,950 19,150
06/07/2026 20,550 -1.45 (-6.59%) 7,464,000 155,534.38 0 0 22,000 23,500 20,500
03/07/2026 22,000 -0.4 (-1.79%) 3,022,200 66,001.45 190,000 4,199 22,400 23,950 20,850
02/07/2026 22,400 -0.1 (-0.44%) 3,583,400 79,881.17 0 0 22,500 24,050 20,950
01/07/2026 22,500 -0.6 (-2.6%) 3,293,800 74,448.37 0 0 23,100 24,700 21,500
30/06/2026 23,100 0.9 (4.05%) 10,479,700 240,427.43 0 0 22,200 23,750 20,650
29/06/2026 22,200 0.7 (3.26%) 4,706,200 103,269.09 0 0 21,500 23,000 20,000
26/06/2026 21,500 -0.5 (-2.27%) 3,090,400 66,592.21 0 0 22,000 23,500 20,500
25/06/2026 22,000 0.25 (1.15%) 4,887,500 107,215.3 0 0 21,750 23,250 20,250
24/06/2026 21,750 -0.15 (-0.68%) 4,185,800 89,498.42 540,000 11,340 21,900 23,400 20,400
23/06/2026 21,900 -0.6 (-2.67%) 6,231,900 136,394.46 0 0 22,500 24,050 20,950
22/06/2026 22,500 1.25 (5.88%) 8,393,900 183,246.05 0 0 21,250 22,700 19,800
19/06/2026 21,250 0 (0%) 5,676,400 121,000.69 0 0 21,250 22,700 19,800
18/06/2026 21,250 1.35 (6.78%) 13,807,500 289,228.06 250,000 4,637.5 19,900 21,250 18,550
17/06/2026 19,900 0.2 (1.02%) 2,429,800 48,161.97 0 0 19,700 21,050 18,350
16/06/2026 19,700 -0.2 (-1.01%) 2,527,900 50,348.71 0 0 19,900 21,250 18,550
15/06/2026 19,900 0.35 (1.79%) 3,014,100 59,648.79 0 0 19,550 20,900 18,200
12/06/2026 19,550 -0.4 (-2.01%) 2,425,400 47,898.87 0 0 19,950 21,300 18,600
11/06/2026 19,950 0.2 (1.01%) 5,991,400 119,943.1 0 0 19,750 21,100 18,400
10/06/2026 19,750 0.6 (3.13%) 5,231,400 102,869.23 16,900,000 321,100 19,150 20,450 17,850
09/06/2026 19,150 0.1 (0.52%) 2,039,900 38,928.15 0 0 19,050 20,350 17,750
08/06/2026 19,050 0.4 (2.14%) 4,635,400 87,629.43 0 0 18,650 19,950 17,350
05/06/2026 18,650 0.05 (0.27%) 1,793,200 33,724.48 0 0 18,600 19,900 17,300
04/06/2026 18,600 -0.4 (-2.11%) 2,257,100 42,107.94 500,000 8,850 19,000 20,300 17,700
03/06/2026 19,000 0 (0%) 2,155,200 40,753.24 0 0 19,000 20,300 17,700
02/06/2026 19,000 0 (0%) 8,336,400 153,797.25 0 0 19,000 20,300 17,700
01/06/2026 19,000 -0.35 (-1.81%) 2,826,000 53,367.3 0 0 19,350 20,700 18,000
29/05/2026 19,350 0.3 (1.57%) 3,102,500 59,104.24 0 0 19,050 20,350 17,750
28/05/2026 19,050 -0.55 (-2.81%) 4,204,800 80,999.32 22,000 401.5 19,600 20,950 18,250
27/05/2026 19,600 -0.3 (-1.51%) 3,689,900 72,560.73 0 0 19,900 21,250 18,550
26/05/2026 19,900 0.35 (1.79%) 4,222,700 82,692.22 0 0 19,550 20,900 18,200
25/05/2026 19,550 -1.05 (-5.1%) 8,971,800 176,028.85 0 0 20,600 22,000 19,200
22/05/2026 20,600 0.3 (1.48%) 12,932,700 265,752.82 0 0 20,300 21,700 18,900
21/05/2026 20,300 1.3 (6.84%) 27,265,500 541,902.3 998,361 17,720.91 19,000 20,300 17,700
20/05/2026 19,000 0.15 (0.8%) 14,805,000 276,970.5 0 0 18,850 20,150 17,550
19/05/2026 18,850 1.2 (6.8%) 14,607,000 267,649.2 0 0 17,650 18,850 16,450
18/05/2026 17,650 -0.2 (-1.12%) 23,676,100 403,937.45 0 0 17,850 19,050 16,650
15/05/2026 17,850 -0.2 (-1.11%) 5,691,600 102,116.92 0 0 18,050 19,300 16,800
14/05/2026 18,050 -0.1 (-0.55%) 4,894,900 88,813.5 0 0 18,150 19,400 16,900
13/05/2026 18,150 0.05 (0.28%) 8,445,100 152,277.43 0 0 18,100 19,350 16,850
12/05/2026 18,100 -0.55 (-2.95%) 7,606,600 138,296.72 0 0 18,650 19,950 17,350
11/05/2026 18,650 0.55 (3.04%) 9,180,300 167,403.49 0 0 18,100 19,350 16,850
08/05/2026 18,100 -0.95 (-4.99%) 18,810,200 342,360.62 0 0 19,050 20,350 17,750
07/05/2026 19,050 -0.75 (-3.79%) 10,344,700 199,336.63 0 0 19,800 21,150 18,450
06/05/2026 19,800 0.65 (3.39%) 9,548,300 187,062.4 0 0 19,150 20,450 17,850
05/05/2026 19,150 -0.65 (-3.28%) 14,570,700 277,709.3 0 0 19,800 21,150 18,450
04/05/2026 19,800 0.25 (1.28%) 11,502,300 233,388.4 2,740,000 50,005 19,550 20,900 18,200
29/04/2026 19,550 -1.35 (-6.46%) 41,889,900 820,077.94 157,400 3,061.43 20,900 22,350 19,450
28/04/2026 20,900 -1.55 (-6.9%) 1,403,500 29,333.15 3,822,261 91,474.17 22,450 24,000 20,900
24/04/2026 22,450 -1.65 (-6.85%) 1,403,300 31,504.09 85,400 1,917.23 24,100 25,750 22,450
23/04/2026 24,100 -1.8 (-6.95%) 16,264,100 401,312.58 0 0 25,900 27,700 24,100
22/04/2026 25,900 -0.35 (-1.33%) 3,381,700 88,033.85 0 0 26,250 28,050 24,450
21/04/2026 26,250 -0.35 (-1.32%) 3,281,200 86,559.86 0 0 26,600 28,450 24,750
20/04/2026 26,600 -0.05 (-0.19%) 2,877,100 76,917.98 0 0 26,650 28,500 24,800
17/04/2026 26,650 -0.35 (-1.3%) 3,106,600 83,371.32 30,000 848.28 27,000 28,850 25,150
16/04/2026 27,000 -0.4 (-1.46%) 5,086,500 137,048.24 25,000 673 27,400 29,300 25,500

Dữ liệu lịch sử - BSC

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