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
15/10/2026 11,300 0.2 (1.8%) 5,800,400 64,798.53 0 0 11,100 11,850 10,350
14/10/2026 11,100 0 (0%) 3,655,100 40,236.89 0 0 11,100 11,850 10,350
13/10/2026 11,100 -0.15 (-1.33%) 4,518,400 50,227.22 0 0 11,250 12,000 10,500
12/10/2026 11,250 -0.05 (-0.44%) 3,551,800 39,863.22 0 0 11,300 12,050 10,550
09/10/2026 11,300 0.2 (1.8%) 9,396,600 103,484.05 0 0 11,100 11,850 10,350
08/10/2026 11,100 -0.05 (-0.45%) 4,632,400 51,047.81 300,000 3,360 11,150 11,900 10,400
07/10/2026 11,150 0 (0%) 2,061,600 22,860.4 0 0 11,150 11,900 10,400
06/10/2026 11,150 -0.05 (-0.45%) 4,533,600 49,950.64 300,000 3,150 11,200 11,950 10,450
05/10/2026 11,200 0 (0%) 3,855,700 42,909.42 0 0 11,200 11,950 10,450
02/10/2026 11,200 -0.05 (-0.44%) 3,665,400 40,670.7 0 0 11,250 12,000 10,500
01/10/2026 11,250 0 (0%) 4,396,700 48,899.87 300,000 3,585 11,250 12,000 10,500
30/09/2026 11,250 -0.05 (-0.44%) 3,308,100 36,998.21 0 0 11,300 12,050 10,550
29/09/2026 11,300 0 (0%) 3,909,600 43,707.67 0 0 11,300 12,050 10,550
28/09/2026 11,300 0 (0%) 7,483,400 81,797.55 0 0 11,300 12,050 10,550
25/09/2026 11,300 -0.2 (-1.74%) 3,075,600 34,808.52 0 0 11,500 12,300 10,700
24/09/2026 11,500 -0.15 (-1.29%) 4,285,100 48,850.66 300,000 3,270 11,650 12,450 10,850
23/09/2026 11,650 -0.1 (-0.85%) 1,736,900 20,207.04 0 0 11,750 12,550 10,950
22/09/2026 11,750 0.25 (2.17%) 4,953,500 58,370.69 300,000 3,660 11,500 12,300 10,700
21/09/2026 11,500 0 (0%) 1,813,800 20,898.71 0 0 11,500 12,300 10,700
18/09/2026 11,500 -0.05 (-0.43%) 2,965,000 34,125.08 300,000 3,240 11,550 12,350 10,750
17/09/2026 11,550 0 (0%) 3,702,800 42,939.86 0 0 11,550 12,350 10,750
16/09/2026 11,550 -0.05 (-0.43%) 2,724,900 31,144.35 300,000 3,690 11,600 12,400 10,800
15/09/2026 11,600 0.05 (0.43%) 2,815,500 32,379.96 0 0 11,550 12,350 10,750
14/09/2026 11,550 -0.2 (-1.7%) 4,703,300 54,384.49 0 0 11,750 12,550 10,950
11/09/2026 11,750 -0.25 (-2.08%) 6,205,700 72,873.6 313,000 3,536.9 12,000 12,800 11,200
10/09/2026 12,000 0 (0%) 3,341,000 39,791.79 270,000 3,252.42 12,000 12,800 11,200
09/09/2026 12,000 0 (0%) 4,129,200 49,127.38 313,000 3,990.75 12,000 12,800 11,200
08/09/2026 12,000 -0.05 (-0.41%) 3,548,200 42,405.06 0 0 12,050 12,850 11,250
07/09/2026 12,050 -0.15 (-1.23%) 4,514,000 54,320.51 110,000 1,353.77 12,200 13,050 11,350
04/09/2026 12,200 -0.05 (-0.41%) 3,580,300 43,352.72 0 0 12,250 13,100 11,400
03/09/2026 12,250 -0.15 (-1.21%) 3,521,400 42,909.67 0 0 12,400 13,250 11,550
28/08/2026 12,400 -0.25 (-1.98%) 3,713,100 46,386.26 220,000 2,805.88 12,650 13,500 11,800
27/08/2026 12,650 0 (0%) 4,764,300 60,226.2 300,000 3,600 12,650 13,500 11,800
26/08/2026 12,650 -0.05 (-0.39%) 4,017,700 50,580.8 0 0 12,700 13,550 11,850
25/08/2026 12,700 -0.15 (-1.17%) 5,400,600 68,592.72 300,000 4,080 12,850 13,700 12,000
24/08/2026 12,850 0.55 (4.47%) 11,219,400 141,454.33 0 0 12,300 13,150 11,450
21/08/2026 12,300 0.5 (4.24%) 8,033,600 97,782.86 313,000 3,443 11,800 12,600 11,000
20/08/2026 11,800 -0.1 (-0.84%) 3,020,500 35,958.44 0 0 11,900 12,700 11,100
19/08/2026 11,900 -0.15 (-1.24%) 4,709,600 56,479.96 0 0 12,050 12,850 11,250
18/08/2026 12,050 -0.05 (-0.41%) 4,088,500 49,702.81 0 0 12,100 12,900 11,300
17/08/2026 12,100 0.15 (1.26%) 7,696,600 93,716.36 313,000 3,990.75 11,950 12,750 11,150
14/08/2026 11,950 0 (0%) 6,202,400 74,178.38 0 0 11,950 12,750 11,150
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

Dữ liệu lịch sử - BSC

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