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
15/09/2026 12,300 -0.1 (-0.81%) 1,516,100 18,757.74 0 0 12,400 13,250 11,550
14/09/2026 12,400 -0.2 (-1.59%) 12,345,500 152,089.46 55,000 676.5 12,600 13,450 11,750
11/09/2026 12,600 -0.25 (-1.95%) 5,061,000 64,495.47 2,820,000 36,237 12,850 13,700 12,000
10/09/2026 12,850 -0.05 (-0.39%) 4,291,300 55,120.74 0 0 12,900 13,800 12,000
09/09/2026 12,900 0.15 (1.18%) 4,907,500 63,135.27 1,359,000 18,254.5 12,750 13,600 11,900
08/09/2026 12,750 -0.1 (-0.78%) 6,161,800 78,951.9 0 0 12,850 13,700 12,000
07/09/2026 12,850 0 (0%) 4,799,000 61,855.85 1,905,000 25,729.24 12,850 13,700 12,000
04/09/2026 12,850 -0.1 (-0.77%) 8,962,800 115,421.05 0 0 12,950 13,850 12,050
03/09/2026 12,950 -0.15 (-1.15%) 9,924,400 129,560.31 1,655,000 22,650.5 13,100 14,000 12,200
28/08/2026 13,100 -0.05 (-0.38%) 8,511,300 111,643.95 0 0 13,150 14,050 12,250
27/08/2026 13,150 -0.15 (-1.13%) 8,441,100 111,350.35 4,487,000 61,464.89 13,300 14,200 12,400
26/08/2026 13,300 0 (0%) 8,595,700 114,256.38 0 0 13,300 14,200 12,400
25/08/2026 13,300 -0.25 (-1.85%) 7,283,800 97,962.42 4,367,000 59,907.39 13,550 14,450 12,650
24/08/2026 13,550 -0.05 (-0.37%) 8,007,800 108,761. 0 0 13,600 14,550 12,650
21/08/2026 13,600 0.2 (1.49%) 6,388,700 86,124.91 14,575,000 197,720.51 13,400 14,300 12,500
20/08/2026 13,400 0.05 (0.37%) 2,793,400 37,392.36 400,000 5,480 13,350 14,250 12,450
19/08/2026 13,350 0 (0%) 2,859,700 38,117.57 19,045,000 259,123.75 13,350 14,250 12,450
18/08/2026 13,350 0 (0%) 4,558,700 61,428.15 400,000 5,480 13,350 14,250 12,450
17/08/2026 13,350 0.1 (0.75%) 2,538,900 33,688.13 19,065,000 259,379.75 13,250 14,150 12,350
14/08/2026 13,250 -0.25 (-1.85%) 8,659,900 115,202.47 1,650,000 23,475 13,500 14,400 12,600
13/08/2026 13,500 -0.25 (-1.82%) 7,029,400 95,417.68 4,300,000 61,376 13,750 14,700 12,800
12/08/2026 13,750 0 (0%) 6,056,700 82,848.69 9,970,000 142,451 13,750 14,700 12,800
11/08/2026 13,750 -0.1 (-0.72%) 5,547,300 76,407.09 4,260,000 60,832 13,850 14,800 12,900
10/08/2026 13,850 0.25 (1.84%) 6,669,700 91,631.67 9,570,000 136,851 13,600 14,550 12,650
07/08/2026 13,600 0.2 (1.49%) 6,926,700 94,614.98 5,119,000 73,201.7 13,400 14,300 12,500
06/08/2026 13,400 -0.4 (-2.9%) 8,307,700 112,521.48 3,500,000 49,350 13,800 14,750 12,850
05/08/2026 13,800 -0.1 (-0.72%) 9,235,600 127,153.1 5,119,000 74,223.5 13,900 14,850 12,950
04/08/2026 13,900 -0.05 (-0.36%) 5,010,300 69,486.33 3,500,000 49,350 13,950 14,900 13,000
03/08/2026 13,950 0.35 (2.57%) 6,454,800 89,417.14 0 0 13,600 14,550 12,650
31/07/2026 13,600 -0.1 (-0.73%) 12,026,900 166,233.22 5,442,000 73,411.32 13,700 14,650 12,750
30/07/2026 13,700 0.35 (2.62%) 8,490,000 115,040.5 2,096,000 26,095.2 13,350 14,250 12,450
29/07/2026 13,350 0.05 (0.38%) 5,026,300 66,270.27 5,412,000 72,971.82 13,300 14,200 12,400
28/07/2026 13,300 0.1 (0.76%) 6,764,100 88,740.84 8,870,000 117,527.5 13,200 14,100 12,300
27/07/2026 13,200 -0.15 (-1.12%) 3,746,500 49,946.73 3,393,000 45,653.67 13,350 14,250 12,450
24/07/2026 13,350 -0.2 (-1.48%) 4,531,800 60,334.67 10,270,000 140,116 13,550 14,450 12,650
23/07/2026 13,550 0.35 (2.65%) 8,813,800 117,007.72 3,593,000 48,265.5 13,200 14,100 12,300
22/07/2026 13,200 -0.35 (-2.58%) 9,145,300 121,874.29 0 0 13,550 14,450 12,650
21/07/2026 13,550 0 (0%) 8,528,600 115,814.73 0 0 13,550 14,450 12,650
20/07/2026 13,550 -0.35 (-2.52%) 11,487,700 153,214.83 0 0 13,900 14,850 12,950
17/07/2026 13,900 -0.2 (-1.42%) 4,744,700 65,596.51 3,107,000 44,949.26 14,100 15,050 13,150
16/07/2026 14,100 0.2 (1.44%) 11,243,100 154,396.91 831,000 11,467.8 13,900 14,850 12,950
15/07/2026 13,900 -0.2 (-1.42%) 5,103,300 70,912.38 17,090,000 248,614 14,100 15,050 13,150
14/07/2026 14,100 0.3 (2.17%) 6,043,800 83,785.46 4,331,000 63,092.8 13,800 14,750 12,850
13/07/2026 13,800 -0.3 (-2.13%) 13,253,100 183,304.46 16,720,000 244,124 14,100 15,050 13,150
10/07/2026 14,100 -0.1 (-0.7%) 8,203,900 116,354.84 5,700,691 85,405.71 14,200 15,150 13,250
09/07/2026 14,200 -0.5 (-3.4%) 13,803,500 198,567.89 690,000 10,074 14,700 15,700 13,700
08/07/2026 14,700 0 (0%) 7,698,900 112,662.22 5,250,000 78,750 14,700 15,700 13,700
07/07/2026 14,700 -0.1 (-0.68%) 8,122,400 119,080.69 1,125,000 16,824 14,800 15,800 13,800
06/07/2026 14,800 -0.1 (-0.67%) 20,318,900 302,741.19 0 0 14,900 15,900 13,900
03/07/2026 14,900 0 (0%) 11,048,900 163,386.88 2,073,000 30,816.89 14,900 15,900 13,900
02/07/2026 14,900 0.3 (2.05%) 11,845,400 174,089.07 1,600,000 23,564.8 14,600 15,600 13,600
01/07/2026 14,600 -0.1 (-0.68%) 14,016,400 205,724.03 505,000 7,575 14,700 15,700 13,700
30/06/2026 14,700 -0.1 (-0.68%) 11,078,700 163,710.36 500,000 7,388.5 14,800 15,800 13,800
29/06/2026 14,800 0 (0%) 14,886,200 220,866.26 0 0 14,800 15,800 13,800
26/06/2026 14,800 0.3 (2.07%) 20,921,500 308,865.55 1,011,300 14,933.84 14,500 15,500 13,500
25/06/2026 14,500 0.4 (2.84%) 22,141,900 319,292.83 0 0 14,100 15,050 13,150
24/06/2026 14,100 -0.2 (-1.4%) 5,901,100 83,470.3 4,582,000 65,522.6 14,300 15,300 13,300
23/06/2026 14,300 -0.2 (-1.38%) 9,039,400 129,056.71 1,774,000 25,551.6 14,500 15,500 13,500
22/06/2026 14,500 0.6 (4.32%) 15,925,700 227,495.1 4,582,000 65,522.6 13,900 14,850 12,950
19/06/2026 13,900 -0.3 (-2.11%) 11,331,600 158,148.73 1,774,000 25,551.6 14,200 15,150 13,250
18/06/2026 14,200 0.05 (0.35%) 8,125,800 115,525.3 0 0 14,150 15,100 13,200
17/06/2026 14,150 0 (0%) 7,934,500 112,516.34 1,512,000 21,621.6 14,150 15,100 13,200
16/06/2026 14,150 0.25 (1.8%) 18,398,500 261,517.62 0 0 13,900 14,850 12,950
15/06/2026 13,900 0.4 (2.96%) 9,857,800 135,529.38 186,000 2,511 13,500 14,400 12,600
12/06/2026 13,500 -0.1 (-0.74%) 4,267,900 57,877.06 4,945,000 67,746.5 13,600 14,550 12,650
11/06/2026 13,600 -0.05 (-0.37%) 3,151,200 42,715.7 186,000 2,511 13,650 14,600 12,700
10/06/2026 13,650 0 (0%) 3,650,400 49,667.53 4,945,000 67,746.5 13,650 14,600 12,700
09/06/2026 13,650 0.2 (1.49%) 4,517,400 60,965.77 3,632,000 49,758.4 13,450 14,350 12,550
08/06/2026 13,450 0 (0%) 7,032,400 94,975.78 0 0 13,450 14,350 12,550
05/06/2026 13,450 -0.25 (-1.82%) 4,857,300 65,780.81 3,632,000 49,758.4 13,700 14,650 12,750
04/06/2026 13,700 0.15 (1.11%) 5,839,800 79,550.01 0 0 13,550 14,450 12,650
03/06/2026 13,550 0 (0%) 5,639,500 76,255.04 0 0 13,550 14,450 12,650
02/06/2026 13,550 -0.25 (-1.81%) 6,375,900 86,760.45 0 0 13,800 14,750 12,850
01/06/2026 13,800 0.1 (0.73%) 4,991,200 68,484.68 0 0 13,700 14,650 12,750
29/05/2026 13,700 -0.15 (-1.08%) 7,171,800 98,877.48 0 0 13,850 14,800 12,900
28/05/2026 13,850 -0.2 (-1.42%) 7,060,500 99,168.56 0 0 14,050 15,000 13,100
27/05/2026 14,050 0.4 (2.93%) 14,098,600 197,417.43 2,150,000 29,719.45 13,650 14,600 12,700
26/05/2026 13,650 0 (0%) 5,213,600 71,084.84 0 0 13,650 14,600 12,700
25/05/2026 13,650 0.05 (0.37%) 6,804,000 93,306.15 2,350,000 33,215 13,600 14,550 12,650
22/05/2026 13,600 0.1 (0.74%) 6,882,400 92,820.05 0 0 13,500 14,400 12,600
21/05/2026 13,500 -0.35 (-2.53%) 7,084,200 96,333.69 0 0 13,850 14,800 12,900
20/05/2026 13,850 -0.15 (-1.07%) 17,494,300 237,803 0 0 14,000 14,950 13,050
19/05/2026 14,000 -0.3 (-2.1%) 14,155,300 200,037.06 200,000 2,840 14,300 15,300 13,300
18/05/2026 14,300 0.2 (1.42%) 24,632,600 353,166.34 2,037,000 29,259.47 14,100 15,050 13,150
15/05/2026 14,100 0.1 (0.71%) 8,428,800 117,779.46 0 0 14,000 14,950 13,050
14/05/2026 14,000 -0.2 (-1.41%) 14,677,800 206,688.89 2,037,000 29,332.8 14,200 15,150 13,250
13/05/2026 14,200 0.15 (1.07%) 13,043,000 184,941.79 3,080,000 43,865.36 14,050 15,000 13,100
12/05/2026 14,050 0.1 (0.72%) 10,575,500 149,195.78 1,480,000 21,238 13,950 14,900 13,000
11/05/2026 13,950 -0.05 (-0.36%) 10,484,700 147,442.38 3,080,000 44,044 14,000 14,950 13,050
08/05/2026 14,000 -0.35 (-2.44%) 22,764,900 320,746.69 1,480,000 21,238 14,350 15,350 13,350
07/05/2026 14,350 0 (0%) 23,409,200 334,351.73 0 0 14,350 15,350 13,350
06/05/2026 14,350 0.7 (5.13%) 38,449,000 538,320.82 0 0 13,650 14,600 12,700
05/05/2026 13,650 0.35 (2.63%) 28,262,300 380,695.79 20,000 248 13,300 14,200 12,400
04/05/2026 13,300 0.65 (5.14%) 19,912,100 261,578.9 0 0 12,650 13,500 11,800
29/04/2026 12,650 0 (0%) 4,984,200 63,036.69 4,084,436 54,368.36 12,650 13,500 11,800
28/04/2026 12,650 -0.15 (-1.17%) 7,007,100 88,715. 0 0 12,800 13,650 11,950
24/04/2026 12,800 0.05 (0.39%) 4,944,700 63,013.2 8,361,436 111,008.92 12,750 13,600 11,900
23/04/2026 12,750 -0.25 (-1.92%) 21,685,400 276,578.12 431,000 5,710.75 13,000 13,900 12,100
22/04/2026 13,000 -0.1 (-0.76%) 6,087,200 79,410.96 7,989,436 106,082.5 13,100 14,000 12,200
21/04/2026 13,100 -0.05 (-0.38%) 7,674,300 101,104.94 431,000 5,710.75 13,150 14,050 12,250
20/04/2026 13,150 -0.1 (-0.75%) 7,217,800 95,230.04 464,200 6,144.1 13,250 14,150 12,350
17/04/2026 13,250 -0.1 (-0.75%) 6,797,200 90,376.29 220,000 2,882 13,350 14,250 12,450
16/04/2026 13,350 0.3 (2.3%) 24,624,300 329,420.13 26,200 353.7 13,050 13,950 12,150
15/04/2026 13,050 -0.1 (-0.76%) 10,253,100 134,812.86 745,000 9,812 13,150 14,050 12,250
14/04/2026 13,150 0.05 (0.38%) 9,614,400 126,109.81 1,717,666 22,340.14 13,100 14,000 12,200
13/04/2026 13,100 0.1 (0.77%) 10,297,600 135,127.22 525,000 6,930 13,000 13,900 12,100
10/04/2026 13,000 0 (0%) 13,155,900 172,187.89 1,717,666 22,345.38 13,000 13,900 12,100
09/04/2026 13,000 0 (0%) 8,734,400 112,648.09 3,050,000 39,955 13,000 13,900 12,100
08/04/2026 13,000 0.5 (4%) 11,313,600 145,224.75 0 0 12,500 13,350 11,650
07/04/2026 12,500 0.1 (0.81%) 5,744,100 71,603.05 5,140,000 67,334 12,400 13,250 11,550
06/04/2026 12,400 -0.25 (-1.98%) 8,428,500 105,685.07 0 0 12,650 13,500 11,800
03/04/2026 12,650 -0.2 (-1.56%) 11,310,100 144,062.16 5,140,000 67,334 12,850 13,700 12,000
02/04/2026 12,850 -0.2 (-1.53%) 11,135,300 143,621.5 2,331,579 31,010. 13,050 13,950 12,150
01/04/2026 13,050 0.05 (0.38%) 10,934,900 142,569.37 3,831,023 50,569.5 13,000 13,900 12,100
31/03/2026 13,000 -0.05 (-0.38%) 8,543,100 111,314.62 2,331,579 31,010. 13,050 13,950 12,150
30/03/2026 13,050 0 (0%) 13,360,300 174,392.83 6,838,000 90,883 13,050 13,950 12,150
27/03/2026 13,050 -0.05 (-0.38%) 12,089,900 157,455.63 5,116,579 67,923. 13,100 14,000 12,200
26/03/2026 13,100 -0.25 (-1.87%) 7,804,900 102,442.6 6,838,000 91,156.8 13,350 14,250 12,450
25/03/2026 13,350 0.65 (5.12%) 17,316,000 228,526.15 4,891,579 64,773. 12,700 13,550 11,850
24/03/2026 12,700 0 (0%) 12,573,000 159,741.38 0 0 12,700 13,550 11,850
23/03/2026 12,700 -0.45 (-3.42%) 14,234,000 181,633. 5,200,000 70,359.1 13,150 14,050 12,250
20/03/2026 13,150 0.2 (1.54%) 17,241,200 228,319.93 0 0 12,950 13,850 12,050
19/03/2026 12,950 -0.35 (-2.63%) 11,885,900 154,456.16 2,825,000 39,300.1 13,300 14,200 12,400
18/03/2026 13,300 0.2 (1.53%) 10,649,700 140,344.36 6,029,000 82,301.07 13,100 14,000 12,200
17/03/2026 13,100 -0.1 (-0.76%) 9,690,000 128,005.14 18,000,000 251,100 13,200 14,100 12,300
16/03/2026 13,200 -0.1 (-0.75%) 17,592,300 230,061.61 6,029,000 83,077.7 13,300 14,200 12,400

Dữ liệu lịch sử - BSC

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