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
24/08/2026 39,500 0.2 (0.51%) 242,200 9,549.62 0 0 39,300 42,050 36,550
21/08/2026 39,300 0.5 (1.29%) 333,300 13,033.79 0 0 38,800 41,500 36,100
20/08/2026 38,800 0.4 (1.04%) 150,100 5,806.31 1,679,375 60,457.5 38,400 41,050 35,750
19/08/2026 38,400 0.2 (0.52%) 308,900 11,836.31 1,270,000 49,911 38,200 40,850 35,550
18/08/2026 38,200 -0.8 (-2.05%) 564,800 21,874.76 0 0 39,000 41,700 36,300
17/08/2026 39,000 -0.3 (-0.76%) 437,900 17,054.45 2,257,855 88,437.35 39,300 42,050 36,550
14/08/2026 39,300 -0.3 (-0.76%) 391,800 15,317.24 0 0 39,600 42,350 36,850
13/08/2026 39,600 -0.75 (-1.86%) 778,300 31,058.61 1,486,000 59,885.8 40,350 43,150 37,550
12/08/2026 40,350 0.45 (1.13%) 906,600 36,917.98 3,673,090 145,087.06 39,900 42,650 37,150
11/08/2026 39,900 0.65 (1.66%) 311,700 12,335.84 0 0 39,250 41,950 36,550
10/08/2026 39,250 0.35 (0.9%) 223,800 8,784.33 0 0 38,900 41,600 36,200
07/08/2026 38,900 0 (0%) 596,000 23,246.8 325,000 13,520 38,900 41,600 36,200
06/08/2026 38,900 -1.1 (-2.75%) 554,400 21,557.43 0 0 40,000 42,800 37,200
05/08/2026 40,000 0 (0%) 231,000 9,276.22 325,000 13,812.5 40,000 42,800 37,200
04/08/2026 40,000 2 (5.26%) 1,177,200 46,373.54 0 0 38,000 40,650 35,350
03/08/2026 38,000 0 (0%) 180,500 6,854.18 0 0 38,000 40,650 35,350
31/07/2026 38,000 0 (0%) 267,500 10,105.46 0 0 38,000 40,650 35,350
30/07/2026 38,000 0.8 (2.15%) 423,000 15,968.98 1,171,400 41,590.05 37,200 39,800 34,600
29/07/2026 37,200 1.7 (4.79%) 264,900 9,660.11 5,628,860 197,010.1 35,500 37,950 33,050
28/07/2026 35,500 0 (0%) 111,700 3,957.61 921,400 32,940.05 35,500 37,950 33,050
27/07/2026 35,500 -0.25 (-0.7%) 276,000 9,791.76 0 0 35,750 38,250 33,250
24/07/2026 35,750 -0.25 (-0.69%) 278,400 10,011.42 0 0 36,000 38,500 33,500
23/07/2026 36,000 1.2 (3.45%) 300,600 10,587 0 0 34,800 37,200 32,400
22/07/2026 34,800 -0.2 (-0.57%) 648,100 22,074.96 6,350,000 221,147.5 35,000 37,450 32,550
21/07/2026 35,000 -0.6 (-1.69%) 371,400 13,036.79 0 0 35,600 38,050 33,150
20/07/2026 35,600 -1.8 (-4.81%) 553,000 19,928.27 408,500 14,215.8 37,400 40,000 34,800
17/07/2026 37,400 -0.1 (-0.27%) 300,000 11,200.46 98,100 3,423.69 37,500 40,100 34,900
16/07/2026 37,500 0.1 (0.27%) 346,100 12,724.49 0 0 37,400 40,000 34,800
15/07/2026 37,400 -0.5 (-1.32%) 215,300 8,045.71 307,400 10,835.85 37,900 40,550 35,250
14/07/2026 37,900 1.1 (2.99%) 353,400 12,983.35 0 0 36,800 39,350 34,250
13/07/2026 36,800 -0.5 (-1.34%) 371,700 13,399.65 832,500 28,887.75 37,300 39,900 34,700
10/07/2026 37,300 -0.4 (-1.06%) 235,200 8,760.57 0 0 37,700 40,300 35,100
09/07/2026 37,700 1 (2.72%) 1,043,400 39,622.24 1,803,600 61,592.94 36,700 39,250 34,150
08/07/2026 53,200 0 (0%) 743,600 39,623.59 0 0 53,200 56,900 49,500
07/07/2026 53,200 0.4 (0.76%) 284,700 15,057.76 500,000 24,575 52,800 56,400 49,150
06/07/2026 52,800 -1.1 (-2.04%) 726,800 37,919.17 0 0 53,900 57,600 50,200
03/07/2026 53,900 -1.6 (-2.88%) 428,400 23,168.58 0 0 55,500 59,300 51,700
02/07/2026 55,500 -0.5 (-0.89%) 295,500 16,468.2 3,500,000 187,250 56,000 59,900 52,100
01/07/2026 56,000 0.2 (0.36%) 515,000 28,522.34 0 0 55,800 59,700 51,900
30/06/2026 55,800 1.3 (2.39%) 843,500 46,565.92 0 0 54,500 58,300 50,700
29/06/2026 54,500 1.6 (3.02%) 653,600 35,071.38 0 0 52,900 56,600 49,200
26/06/2026 52,900 2 (3.93%) 673,600 34,861.15 0 0 50,900 54,400 47,350
25/06/2026 50,900 -1.1 (-2.12%) 503,600 25,654.63 0 0 52,000 55,600 48,400
24/06/2026 52,000 0.8 (1.56%) 978,300 49,111.45 0 0 51,200 54,700 47,650
23/06/2026 51,200 -3.8 (-6.91%) 2,113,400 115,231.42 112,000 6,272 55,000 58,800 51,200
22/06/2026 55,000 -0.5 (-0.9%) 305,900 16,814.34 0 0 55,500 59,300 51,700
19/06/2026 55,500 0.7 (1.28%) 966,300 52,901.05 112,000 6,272 54,800 58,600 51,000
18/06/2026 54,800 -1.4 (-2.49%) 722,000 40,117.01 0 0 56,200 60,100 52,300
17/06/2026 56,200 3.6 (6.84%) 2,143,400 117,925.68 0 0 52,600 56,200 48,950
16/06/2026 52,600 3 (6.05%) 2,816,300 146,248.94 0 0 49,600 53,000 46,150
15/06/2026 49,600 0.7 (1.43%) 413,100 20,335.34 0 0 48,900 52,300 45,500
12/06/2026 48,900 -0.1 (-0.2%) 879,100 43,036.68 0 0 49,000 52,400 45,600
11/06/2026 49,000 -0.4 (-0.81%) 196,600 9,653.26 0 0 49,400 52,800 45,950
10/06/2026 49,400 0 (0%) 1,254,900 62,088.76 0 0 49,400 52,800 45,950
09/06/2026 49,400 0.8 (1.65%) 241,200 11,671.87 500,000 23,000 48,600 52,000 45,200
08/06/2026 48,600 -1.25 (-2.51%) 1,416,900 68,786.7 701,800 34,220.4 49,850 53,300 46,400
05/06/2026 49,850 -0.35 (-0.7%) 351,200 17,575.44 0 0 50,200 53,700 46,700
04/06/2026 50,200 0.25 (0.5%) 807,700 40,309.56 9,350,000 495,550 49,950 53,400 46,500
03/06/2026 49,950 1.15 (2.36%) 645,800 31,384.2 1,820,000 87,360 48,800 52,200 45,400
02/06/2026 48,800 -0.8 (-1.61%) 620,900 30,725.73 0 0 49,600 53,000 46,150
01/06/2026 49,600 0.45 (0.92%) 483,400 23,908.8 0 0 49,150 52,500 45,750
29/05/2026 49,150 0.3 (0.61%) 758,900 37,040.74 537,900 26,088.15 48,850 52,200 45,450
28/05/2026 48,850 -1.15 (-2.3%) 1,556,700 76,570.16 2,068,500 103,425 50,000 53,500 46,500
27/05/2026 50,000 -2 (-3.85%) 1,090,000 55,085.25 0 0 52,000 55,600 48,400
26/05/2026 52,000 3.4 (7.%) 3,225,500 164,965.29 0 0 48,600 52,000 45,200
25/05/2026 48,600 0.3 (0.62%) 821,700 40,102.72 0 0 48,300 51,600 44,950
22/05/2026 48,300 -0.45 (-0.92%) 1,138,900 55,357.48 1,130,000 54,240 48,750 52,100 45,350
21/05/2026 48,750 1.05 (2.2%) 2,564,400 126,078.57 1,207,500 57,597.75 47,700 51,000 44,400
20/05/2026 47,700 1.2 (2.58%) 1,365,900 64,026.25 0 0 46,500 49,750 43,250
19/05/2026 46,500 0 (0%) 450,200 20,910.37 0 0 46,500 49,750 43,250
18/05/2026 46,500 -0.5 (-1.06%) 819,000 38,262.23 913,600 42,939.2 47,000 50,200 43,750
15/05/2026 47,000 0 (0%) 275,800 12,913.12 0 0 47,000 50,200 43,750
14/05/2026 47,000 0 (0%) 846,700 39,555.62 0 0 47,000 50,200 43,750
13/05/2026 47,000 -0.8 (-1.67%) 1,023,800 48,729.19 0 0 47,800 51,100 44,500
12/05/2026 47,800 0 (0%) 1,445,900 68,008.07 0 0 47,800 51,100 44,500
11/05/2026 47,800 -1.3 (-2.65%) 1,924,200 94,152.15 4,570,600 224,416.46 49,100 52,500 45,700
08/05/2026 49,100 0.1 (0.2%) 2,240,000 111,144.3 0 0 49,000 52,400 45,600
07/05/2026 49,000 2.85 (6.18%) 2,784,100 136,225.65 0 0 46,150 49,350 42,950
06/05/2026 46,150 0.15 (0.33%) 530,800 24,648.96 0 0 46,000 49,200 42,800
05/05/2026 46,000 -0.3 (-0.65%) 558,900 25,741.79 0 0 46,300 49,500 43,100
04/05/2026 46,300 -0.5 (-1.07%) 696,500 32,605.73 0 0 46,800 50,000 43,550
29/04/2026 46,800 -0.2 (-0.43%) 431,000 20,268.92 100,000 4,630 47,000 50,200 43,750
28/04/2026 47,000 0.3 (0.64%) 431,100 20,463.84 0 0 46,700 49,950 43,450
24/04/2026 46,700 -0.05 (-0.11%) 347,600 16,243.8 100,000 4,630 46,750 50,000 43,500
23/04/2026 46,750 -0.25 (-0.53%) 721,200 33,542.06 0 0 47,000 50,200 43,750
22/04/2026 47,000 0.1 (0.21%) 657,400 30,416.25 0 0 46,900 50,100 43,650
21/04/2026 46,900 -0.3 (-0.64%) 535,900 25,139.82 1,900,000 89,680 47,200 50,500 43,900
20/04/2026 47,200 -0.8 (-1.67%) 367,700 17,459.2 109,000 5,232 48,000 51,300 44,650
17/04/2026 48,000 0.95 (2.02%) 456,800 21,921.49 0 0 47,050 50,300 43,800
16/04/2026 47,050 -0.95 (-1.98%) 840,400 39,343.79 109,000 5,232 48,000 51,300 44,650
15/04/2026 48,000 -0.5 (-1.03%) 359,800 17,259.73 0 0 48,500 51,800 45,150
14/04/2026 48,500 0.5 (1.04%) 808,600 39,839.38 862,800 41,414.4 48,000 51,300 44,650
13/04/2026 48,000 -0.5 (-1.03%) 615,500 29,287.19 0 0 48,500 51,800 45,150
10/04/2026 48,500 -1.05 (-2.12%) 685,400 33,335.96 369,000 17,712 49,550 53,000 46,100
09/04/2026 49,550 0 (0%) 471,900 23,575.68 0 0 49,550 53,000 46,100
08/04/2026 49,550 3.2 (6.9%) 751,400 36,952.92 535,000 26,509.25 46,350 49,550 43,150
07/04/2026 46,350 -1.65 (-3.44%) 1,077,400 50,357.81 0 0 48,000 51,300 44,650
06/04/2026 48,000 -1.6 (-3.23%) 435,200 21,623.02 535,000 26,536 49,600 53,000 46,150
03/04/2026 49,600 1.1 (2.27%) 617,000 30,332.32 0 0 48,500 51,800 45,150
02/04/2026 48,500 -2.8 (-5.46%) 1,196,700 58,524.02 0 0 51,300 54,800 47,750
01/04/2026 51,300 0.6 (1.18%) 1,045,300 54,085.93 0 0 50,700 54,200 47,200
31/03/2026 50,700 3.3 (6.96%) 2,591,700 130,347.58 256,741 12,169.52 47,400 50,700 44,100
30/03/2026 47,400 0.9 (1.94%) 736,100 34,870.23 0 0 46,500 49,750 43,250
27/03/2026 46,500 -0.65 (-1.38%) 830,900 38,799.84 0 0 47,150 50,400 43,850
26/03/2026 47,150 1.85 (4.08%) 751,400 34,791.11 0 0 45,300 48,450 42,150
25/03/2026 45,300 2.95 (6.97%) 1,347,500 59,999.45 0 0 42,350 45,300 39,400
24/03/2026 42,350 2.75 (6.94%) 912,300 37,678.4 5,000,000 195,000 39,600 42,350 36,850
23/03/2026 39,600 -2.95 (-6.93%) 2,957,300 118,484.34 0 0 42,550 45,500 39,600
20/03/2026 42,550 -3.2 (-6.99%) 5,276,900 239,384.74 1,400,000 63,175 45,750 48,950 42,550
19/03/2026 45,750 2.95 (6.89%) 2,127,600 95,998.44 200,000 8,000 42,800 45,750 39,850
18/03/2026 42,800 2.8 (7.%) 3,421,600 145,764.4 0 0 40,000 42,800 37,200
17/03/2026 40,000 1.1 (2.83%) 1,178,800 47,335.41 0 0 38,900 41,600 36,200
16/03/2026 38,900 0.9 (2.37%) 1,139,800 44,304.86 0 0 38,000 40,650 35,350
13/03/2026 38,000 -0.05 (-0.13%) 1,548,000 59,586.64 0 0 38,050 40,700 35,400
12/03/2026 38,050 1.7 (4.68%) 1,909,600 73,076.69 0 0 36,350 38,850 33,850
11/03/2026 36,350 2.35 (6.91%) 750,000 26,731.51 0 0 34,000 36,350 31,650
10/03/2026 34,000 -1.85 (-5.16%) 2,703,600 94,485.4 0 0 35,850 38,350 33,350
09/03/2026 35,850 -2.65 (-6.88%) 959,700 34,436.02 0 0 38,500 41,150 35,850
06/03/2026 38,500 -1 (-2.53%) 1,820,400 71,015.48 0 0 39,500 42,250 36,750
05/03/2026 39,500 0.35 (0.89%) 1,780,900 71,866.64 0 0 39,150 41,850 36,450
04/03/2026 39,150 -2.45 (-5.89%) 4,094,300 161,319.23 0 0 41,600 44,500 38,700
03/03/2026 41,600 0 (0%) 3,231,900 133,005.99 0 0 41,600 44,500 38,700
02/03/2026 41,600 0.4 (0.97%) 4,431,700 190,761.97 0 0 41,200 44,050 38,350
27/02/2026 41,200 2.65 (6.87%) 2,801,900 112,966.15 0 0 38,550 41,200 35,900
26/02/2026 38,550 2.5 (6.93%) 4,133,600 156,975.81 0 0 36,050 38,550 33,550
25/02/2026 36,050 -0.55 (-1.5%) 1,570,200 57,508.56 0 0 36,600 39,150 34,050
24/02/2026 36,600 -0.2 (-0.54%) 3,773,500 140,380.03 0 0 36,800 39,350 34,250

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh