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
14/08/2026 11,950 0 (0%) 0 0 0 0 11,950 0 0
13/08/2026 11,950 -0.15 (-1.24%) 6,992,800 83,916.87 0 0 12,100 12,900 11,300
12/08/2026 12,100 0 (0%) 3,595,400 43,694.17 0 0 12,100 12,900 11,300
11/08/2026 12,100 0 (0%) 6,704,300 81,824.53 0 0 12,100 12,900 11,300
10/08/2026 12,100 0.2 (1.68%) 6,244,600 75,240.45 0 0 11,900 12,700 11,100
07/08/2026 11,900 0.1 (0.85%) 4,193,300 49,516.14 590,000 7,434 11,800 12,600 11,000
06/08/2026 11,800 -0.2 (-1.67%) 6,507,400 76,941.04 0 0 12,000 12,800 11,200
05/08/2026 12,000 -0.1 (-0.83%) 7,732,300 94,247.42 590,000 7,434 12,100 12,900 11,300
04/08/2026 12,100 0.3 (2.54%) 10,049,900 121,798.73 0 0 11,800 12,600 11,000
03/08/2026 11,800 0.35 (3.06%) 7,327,400 86,326.75 0 0 11,450 12,250 10,650
31/07/2026 11,450 -0.4 (-3.38%) 6,216,700 72,012.84 0 0 11,850 12,650 11,050
30/07/2026 11,850 0.35 (3.04%) 9,682,300 113,279.19 0 0 11,500 12,300 10,700
29/07/2026 11,500 0 (0%) 3,857,700 44,072.51 0 0 11,500 12,300 10,700
28/07/2026 11,500 0.35 (3.14%) 15,592,800 172,047.8 0 0 11,150 11,900 10,400
27/07/2026 11,150 -0.8 (-6.69%) 5,822,600 66,531.85 0 0 11,950 12,750 11,150
24/07/2026 11,950 -0.15 (-1.24%) 4,538,300 53,796.28 0 0 12,100 12,900 11,300
23/07/2026 12,100 0 (0%) 12,030,600 141,342.74 0 0 12,100 12,900 11,300
22/07/2026 12,100 -0.3 (-2.42%) 7,898,800 96,266.59 0 0 12,400 13,250 11,550
21/07/2026 12,400 -0.3 (-2.36%) 7,367,700 90,936.49 20,000 248 12,700 13,550 11,850
20/07/2026 12,700 -0.75 (-5.58%) 12,680,700 161,026.45 0 0 13,450 14,350 12,550
17/07/2026 13,450 -0.15 (-1.1%) 4,114,000 55,035.04 0 0 13,600 14,550 12,650
16/07/2026 13,600 -0.1 (-0.73%) 9,959,600 132,273.42 0 0 13,700 14,650 12,750
15/07/2026 13,700 -0.2 (-1.44%) 6,325,300 86,209.44 40,000 545.16 13,900 14,850 12,950
14/07/2026 13,900 0.1 (0.72%) 6,860,100 94,179.64 0 0 13,800 14,750 12,850
13/07/2026 13,800 -0.25 (-1.78%) 9,528,800 131,628.24 0 0 14,050 15,000 13,100
10/07/2026 14,050 -0.15 (-1.06%) 7,729,300 109,488.34 0 0 14,200 15,150 13,250
09/07/2026 14,200 -0.2 (-1.39%) 4,706,000 66,736.82 0 0 14,400 15,400 13,400
08/07/2026 14,400 0.1 (0.7%) 9,363,200 134,080.19 0 0 14,300 15,300 13,300
07/07/2026 14,300 0 (0%) 4,872,100 68,780.59 0 0 14,300 15,300 13,300
06/07/2026 14,300 -0.25 (-1.72%) 11,827,800 167,631.68 606,700 8,220.79 14,550 15,550 13,550
03/07/2026 14,550 -0.2 (-1.36%) 6,242,000 90,770.77 0 0 14,750 15,750 13,750
02/07/2026 14,750 -0.05 (-0.34%) 3,553,700 52,513.27 0 0 14,800 15,800 13,800
01/07/2026 14,800 0.05 (0.34%) 3,053,400 45,088.32 0 0 14,750 15,750 13,750
30/06/2026 14,750 0 (0%) 4,031,800 59,568.06 0 0 14,750 15,750 13,750
29/06/2026 14,750 0.05 (0.34%) 3,110,700 45,713.65 0 0 14,700 15,700 13,700
26/06/2026 14,700 -0.05 (-0.34%) 4,030,500 59,146.55 0 0 14,750 15,750 13,750
25/06/2026 14,750 0.05 (0.34%) 4,729,900 69,252.79 0 0 14,700 15,700 13,700
24/06/2026 14,700 -0.05 (-0.34%) 5,688,800 83,039.16 70,000 1,029 14,750 15,750 13,750
23/06/2026 14,750 -0.2 (-1.34%) 7,244,400 106,920.39 0 0 14,950 15,950 13,950
22/06/2026 14,950 -0.05 (-0.33%) 5,026,800 74,585.42 0 0 15,000 16,050 13,950
19/06/2026 15,000 -0.1 (-0.66%) 7,005,000 105,887.18 0 0 15,100 16,150 14,050
18/06/2026 15,100 -0.05 (-0.33%) 5,543,700 83,514.56 0 0 15,150 16,200 14,100
17/06/2026 15,150 -0.2 (-1.3%) 7,948,400 121,390.35 0 0 15,350 16,400 14,300
16/06/2026 15,350 0.25 (1.66%) 7,599,100 115,392.83 5,000,000 72,500 15,100 16,150 14,050
15/06/2026 15,100 0.2 (1.34%) 6,585,000 98,634.9 221,200 3,207.4 14,900 15,900 13,900
12/06/2026 14,900 -0.1 (-0.67%) 6,139,100 91,952.73 0 0 15,000 16,050 13,950
11/06/2026 15,000 -0.2 (-1.32%) 4,240,000 63,467.86 0 0 15,200 16,250 14,150
10/06/2026 15,200 0.3 (2.01%) 9,554,100 144,516.15 0 0 14,900 15,900 13,900
09/06/2026 14,900 0 (0%) 5,136,200 75,886.76 4,000,000 55,600 14,900 15,900 13,900
08/06/2026 14,900 -0.15 (-1.%) 7,573,000 112,077.73 2,600,000 36,400 15,050 16,100 14,000
05/06/2026 15,050 -0.05 (-0.33%) 7,010,600 105,123.99 0 0 15,100 16,150 14,050
04/06/2026 15,100 -0.2 (-1.31%) 5,214,500 78,707.86 0 0 15,300 16,350 14,250
03/06/2026 15,300 0.05 (0.33%) 7,030,200 106,196.65 0 0 15,250 16,300 14,200
02/06/2026 15,250 -0.85 (-5.28%) 20,130,700 309,704.81 90,000 1,372.5 16,100 17,200 15,000
01/06/2026 16,100 0.05 (0.31%) 7,216,600 115,344.78 0 0 16,050 17,150 14,950
29/05/2026 16,050 -0.45 (-2.73%) 12,247,300 197,589.59 0 0 16,500 17,650 15,350
28/05/2026 16,500 -0.5 (-2.94%) 15,848,700 262,998.02 0 0 17,000 18,150 15,850
27/05/2026 17,000 0.05 (0.29%) 13,736,100 234,130.7 100,000 1,580 16,950 18,100 15,800
26/05/2026 16,950 1.1 (6.94%) 37,995,800 639,031.6 0 0 15,850 16,950 14,750
25/05/2026 15,850 0.05 (0.32%) 5,347,400 84,422.67 2,000,000 29,400 15,800 16,900 14,700
22/05/2026 15,800 -0.25 (-1.56%) 9,864,600 154,738.34 0 0 16,050 17,150 14,950
21/05/2026 16,050 -0.35 (-2.13%) 5,811,100 94,028.31 0 0 16,400 17,500 15,300
20/05/2026 16,400 -0.45 (-2.67%) 16,249,700 262,892.89 0 0 16,850 18,000 15,700
19/05/2026 16,850 0.3 (1.81%) 23,141,500 390,025.56 0 0 16,550 17,700 15,400
18/05/2026 16,550 0 (0%) 8,626,300 141,911.01 0 0 16,550 17,700 15,400
15/05/2026 16,550 0 (0%) 6,998,000 115,826.34 0 0 16,550 17,700 15,400
14/05/2026 16,550 0.2 (1.22%) 13,838,700 229,059.32 0 0 16,350 17,450 15,250
13/05/2026 16,350 -0.15 (-0.91%) 5,926,900 96,479.59 0 0 16,500 17,650 15,350
12/05/2026 16,500 0.15 (0.92%) 9,784,200 161,336.38 0 0 16,350 17,450 15,250
11/05/2026 16,350 0 (0%) 10,328,700 167,978.79 0 0 16,350 17,450 15,250
08/05/2026 16,350 -0.2 (-1.21%) 7,123,300 116,403.02 0 0 16,550 17,700 15,400
07/05/2026 16,550 -0.05 (-0.3%) 19,187,600 322,747.47 0 0 16,600 17,750 15,450
06/05/2026 16,600 0.2 (1.22%) 9,430,200 155,139.32 0 0 16,400 17,500 15,300
05/05/2026 16,400 -0.1 (-0.61%) 8,642,700 140,515.64 0 0 16,500 17,650 15,350
04/05/2026 16,500 0.05 (0.3%) 8,738,800 144,483.95 0 0 16,450 17,600 15,300
29/04/2026 16,450 0.25 (1.54%) 11,759,800 192,174.97 0 0 16,200 17,300 15,100
28/04/2026 16,200 0 (0%) 4,958,700 79,901.54 0 0 16,200 17,300 15,100
24/04/2026 16,200 0.15 (0.93%) 6,233,400 99,572.96 0 0 16,050 17,150 14,950
23/04/2026 16,050 -0.1 (-0.62%) 7,689,700 123,473.53 0 0 16,150 17,250 15,050
22/04/2026 16,150 0 (0%) 7,299,200 116,960.67 0 0 16,150 17,250 15,050
21/04/2026 16,150 0 (0%) 8,435,900 135,724.8 0 0 16,150 17,250 15,050
20/04/2026 16,150 0 (0%) 5,076,700 81,969.55 0 0 16,150 17,250 15,050
17/04/2026 16,150 -0.25 (-1.52%) 6,965,800 113,283.08 0 0 16,400 17,500 15,300
16/04/2026 16,400 -0.05 (-0.3%) 9,670,100 158,308.42 0 0 16,450 17,600 15,300
15/04/2026 16,450 0 (0%) 13,313,900 221,205.75 0 0 16,450 17,600 15,300
14/04/2026 16,450 -0.05 (-0.3%) 8,329,700 137,034.5 220,000 3,674 16,500 17,650 15,350
13/04/2026 16,500 0.1 (0.61%) 10,336,800 171,349.65 0 0 16,400 17,500 15,300
10/04/2026 16,400 -0.3 (-1.8%) 11,948,400 198,201.61 220,000 3,674 16,700 17,850 15,550
09/04/2026 16,700 0.1 (0.6%) 19,572,500 327,826.8 0 0 16,600 17,750 15,450
08/04/2026 16,600 0.9 (5.73%) 16,441,600 268,709.52 0 0 15,700 16,750 14,650
07/04/2026 15,700 0.15 (0.96%) 6,311,500 97,865.85 0 0 15,550 16,600 14,500
06/04/2026 15,550 -0.35 (-2.2%) 9,610,900 150,107.58 0 0 15,900 17,000 14,800
03/04/2026 15,900 -0.2 (-1.24%) 9,454,900 151,439.72 0 0 16,100 17,200 15,000
02/04/2026 16,100 -0.15 (-0.92%) 11,789,600 188,534.45 0 0 16,250 17,350 15,150
01/04/2026 16,250 -0.1 (-0.61%) 13,526,500 221,827.6 0 0 16,350 17,450 15,250
31/03/2026 16,350 -0.25 (-1.51%) 13,963,500 229,393.71 0 0 16,600 17,750 15,450
30/03/2026 16,600 0.2 (1.22%) 17,824,400 295,502.09 0 0 16,400 17,500 15,300
27/03/2026 16,400 1.05 (6.84%) 26,467,800 424,795.68 0 0 15,350 16,400 14,300
26/03/2026 15,350 0.05 (0.33%) 7,475,000 114,604.01 0 0 15,300 16,350 14,250
25/03/2026 15,300 0.15 (0.99%) 10,300,000 157,110.54 0 0 15,150 16,200 14,100
24/03/2026 15,150 0.65 (4.48%) 10,501,500 156,953.32 2,500,000 34,000 14,500 15,500 13,500
23/03/2026 14,500 -0.65 (-4.29%) 10,474,100 150,998.06 0 0 15,150 16,200 14,100
20/03/2026 15,150 -0.25 (-1.62%) 7,858,900 119,333.55 0 0 15,400 16,450 14,350
19/03/2026 15,400 0.15 (0.98%) 10,087,900 154,802.6 0 0 15,250 16,300 14,200
18/03/2026 15,250 0 (0%) 5,887,800 88,862.26 1,750,000 27,300 15,250 16,300 14,200
17/03/2026 15,250 -0.35 (-2.24%) 7,343,700 112,828.97 0 0 15,600 16,650 14,550
16/03/2026 15,600 0.15 (0.97%) 8,555,800 133,692.64 1,750,000 27,300 15,450 16,500 14,400
13/03/2026 15,450 0.2 (1.31%) 10,997,400 169,907.7 2,300,000 33,350 15,250 16,300 14,200
12/03/2026 15,250 -0.05 (-0.33%) 8,338,100 125,942.17 5,150,000 73,387.5 15,300 16,350 14,250
11/03/2026 15,300 0.7 (4.79%) 12,365,900 183,645.67 5,230,000 71,188 14,600 15,600 13,600
10/03/2026 14,600 0.05 (0.34%) 12,022,000 171,876.13 350,000 5,092.5 14,550 15,550 13,550
09/03/2026 14,550 -1.05 (-6.73%) 2,783,400 40,527.55 0 0 15,600 16,650 14,550
06/03/2026 15,600 -0.05 (-0.32%) 7,560,500 117,161.07 0 0 15,650 16,700 14,600
05/03/2026 15,650 0.05 (0.32%) 12,684,400 197,828.54 0 0 15,600 16,650 14,550
04/03/2026 15,600 0 (0%) 15,752,100 237,596.08 0 0 15,600 16,650 14,550
03/03/2026 15,600 0 (0%) 12,122,500 186,574.2 0 0 15,600 16,650 14,550
02/03/2026 15,600 -0.8 (-4.88%) 15,455,500 241,217.55 0 0 16,400 17,500 15,300
27/02/2026 16,400 -0.5 (-2.96%) 16,137,700 265,002.05 0 0 16,900 18,050 15,750
26/02/2026 16,900 -0.1 (-0.59%) 5,115,600 86,842.78 0 0 17,000 18,150 15,850
25/02/2026 17,000 -0.3 (-1.73%) 8,467,700 144,971.26 0 0 17,300 18,500 16,100
24/02/2026 17,300 -0.2 (-1.14%) 7,005,700 121,662.78 0 0 17,500 18,700 16,300
23/02/2026 17,500 0.1 (0.57%) 5,116,000 89,281.23 0 0 17,400 18,600 16,200

Dữ liệu lịch sử - BSC

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