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
10/09/2026 12,400 0.2 (1.64%) 241,500 2,989.65 0 0 12,200 13,400 11,000
09/09/2026 12,200 0 (0%) 469,607 5,817.39 0 0 12,200 13,400 11,000
08/09/2026 12,200 0.4 (3.39%) 515,621 6,178.28 0 0 11,800 12,900 10,700
07/09/2026 11,800 -0.3 (-2.48%) 542,616 6,487.82 0 0 12,100 13,300 10,900
04/09/2026 12,100 -0.2 (-1.63%) 274,820 3,341. 0 0 12,300 13,500 11,100
03/09/2026 12,300 0.1 (0.82%) 710,662 8,811.32 0 0 12,200 13,400 11,000
28/08/2026 12,200 -0.1 (-0.81%) 395,351 4,826.77 0 0 12,300 13,500 11,100
27/08/2026 12,300 -0.1 (-0.81%) 320,596 3,925.45 0 0 12,400 13,600 11,200
26/08/2026 12,400 0.1 (0.81%) 623,927 7,700.87 0 0 12,300 13,500 11,100
25/08/2026 12,300 -0.1 (-0.81%) 450,072 5,532.01 0 0 12,400 13,600 11,200
24/08/2026 12,400 0.3 (2.48%) 872,499 10,897.77 0 0 12,100 13,300 10,900
21/08/2026 12,100 0.2 (1.68%) 436,659 5,223.82 0 0 11,900 13,000 10,800
20/08/2026 11,900 -0.2 (-1.65%) 388,470 4,650.58 0 0 12,100 13,300 10,900
19/08/2026 12,100 -0.2 (-1.63%) 262,106 3,188.63 0 0 12,300 13,500 11,100
18/08/2026 12,300 0.4 (3.36%) 567,441 6,982.5 0 0 11,900 13,000 10,800
17/08/2026 11,900 -0.1 (-0.83%) 343,967 4,115.96 0 0 12,000 13,200 10,800
14/08/2026 12,000 -0.3 (-2.44%) 522,293 6,308.18 1 0.01 12,300 13,500 11,100
13/08/2026 12,300 -0.3 (-2.38%) 400,609 4,980.31 0 0 12,600 13,800 11,400
12/08/2026 12,600 0.4 (3.28%) 889,702 11,077.73 0 0 12,200 13,400 11,000
11/08/2026 12,200 -0.1 (-0.81%) 402,050 4,925.23 0 0 12,300 13,500 11,100
10/08/2026 12,300 0.2 (1.65%) 449,839 5,487.86 0 0 12,100 13,300 10,900
07/08/2026 12,100 0.5 (4.31%) 935,290 11,318.31 0 0 11,600 12,700 10,500
06/08/2026 11,600 -0.1 (-0.85%) 128,372 1,502.62 0 0 11,700 12,800 10,600
05/08/2026 11,700 -0.1 (-0.85%) 414,501 4,844.2 0 0 11,800 12,900 10,700
04/08/2026 11,800 -0.1 (-0.84%) 518,107 6,063.67 0 0 11,900 13,000 10,800
03/08/2026 11,900 0.1 (0.85%) 366,907 4,361.7 0 0 11,800 12,900 10,700
31/07/2026 11,800 -0.3 (-2.48%) 639,265 7,716.91 109 1.45 12,100 13,300 10,900
30/07/2026 12,100 0.3 (2.54%) 342,357 4,119.49 0 0 11,800 12,900 10,700
29/07/2026 11,800 0.3 (2.61%) 221,857 2,622.06 0 0 11,500 12,600 10,400
28/07/2026 11,500 -0.1 (-0.86%) 198,330 2,264.88 0 0 11,600 12,700 10,500
27/07/2026 11,600 -0.5 (-4.13%) 380,007 4,476.6 0 0 12,100 13,300 10,900
24/07/2026 12,100 0.1 (0.83%) 301,010 3,706.84 0 0 12,000 13,200 10,800
23/07/2026 12,000 0.2 (1.69%) 395,012 4,728.32 0 0 11,800 12,900 10,700
22/07/2026 11,800 -0.1 (-0.84%) 418,099 4,979.92 0 0 11,900 13,000 10,800
21/07/2026 11,900 -0.8 (-6.3%) 1,096,342 13,537.11 0 0 12,700 13,900 11,500
20/07/2026 12,700 -0.2 (-1.55%) 527,421 6,830.7 0 0 12,900 14,100 11,700
17/07/2026 12,900 -0.3 (-2.27%) 368,925 4,820.32 0 0 13,200 14,500 11,900
16/07/2026 13,200 -0.3 (-2.22%) 556,067 7,310.5 0 0 13,500 14,800 12,200
15/07/2026 13,500 0 (0%) 521,649 7,089.34 0 0 13,500 14,800 12,200
14/07/2026 13,500 0.6 (4.65%) 852,169 11,442.03 0 0 12,900 14,100 11,700
13/07/2026 12,900 0.2 (1.57%) 610,488 7,994.32 0 0 12,700 13,900 11,500
10/07/2026 12,700 -0.5 (-3.79%) 221,604 2,879.99 0 0 13,200 14,500 11,900
09/07/2026 13,200 0.5 (3.94%) 598,117 7,931.87 0 0 12,700 13,900 11,500
08/07/2026 12,700 0.4 (3.25%) 343,502 4,355.34 0 0 12,300 13,500 11,100
07/07/2026 12,300 -0.3 (-2.38%) 191,545 2,350.13 0 0 12,600 13,800 11,400
06/07/2026 12,600 -0.2 (-1.56%) 300,802 3,764.78 0 0 12,800 14,000 11,600
03/07/2026 12,800 0.1 (0.79%) 231,425 2,935.33 0 0 12,700 13,900 11,500
02/07/2026 12,700 -0.3 (-2.31%) 209,515 2,681.79 0 0 13,000 14,300 11,700
01/07/2026 13,000 0.3 (2.36%) 401,262 5,225.26 0 0 12,700 13,900 11,500
30/06/2026 12,700 -0.2 (-1.55%) 171,923 2,182.4 0 0 12,900 14,100 11,700
29/06/2026 12,900 0.3 (2.38%) 384,838 4,916.55 0 0 12,600 13,800 11,400
26/06/2026 12,600 -0.2 (-1.56%) 609,530 7,813.56 0 0 12,800 14,000 11,600
25/06/2026 12,800 -0.6 (-4.48%) 646,448 8,434.78 0 0 13,400 14,700 12,100
24/06/2026 13,400 -0.1 (-0.74%) 566,284 7,525.13 30 0.44 13,500 14,800 12,200
23/06/2026 13,500 -0.3 (-2.17%) 541,726 7,373.88 0 0 13,800 15,100 12,500
22/06/2026 13,800 0.1 (0.73%) 558,441 7,764.67 0 0 13,700 15,000 12,400
19/06/2026 13,700 -0.3 (-2.14%) 242,087 3,339.35 0 0 14,000 15,400 12,600
18/06/2026 14,000 0.2 (1.45%) 683,169 9,467.44 0 0 13,800 15,100 12,500
17/06/2026 13,800 0 (0%) 427,208 5,891.27 0 0 13,800 15,100 12,500
16/06/2026 13,800 0 (0%) 735,850 10,107.9 0 0 13,800 15,100 12,500
15/06/2026 13,800 -0.5 (-3.5%) 934,755 13,021.98 0 0 14,300 15,700 12,900
12/06/2026 14,300 -0.1 (-0.69%) 581,141 8,365.84 0 0 14,400 15,800 13,000
11/06/2026 14,400 0.1 (0.7%) 683,461 9,904.57 0 0 14,300 15,700 12,900
10/06/2026 14,300 -0.1 (-0.69%) 657,674 9,449.59 0 0 14,400 15,800 13,000
09/06/2026 14,400 -0.2 (-1.37%) 550,980 7,992.5 0 0 14,600 16,000 13,200
08/06/2026 14,600 -0.1 (-0.68%) 553,686 8,116.82 0 0 14,700 16,100 13,300
05/06/2026 14,700 -0.2 (-1.34%) 424,485 6,285.82 0 0 14,900 16,300 13,500
04/06/2026 14,900 0.3 (2.05%) 680,609 10,184.25 0 0 14,600 16,000 13,200
03/06/2026 14,600 0.1 (0.69%) 542,738 7,887.61 0 0 14,500 15,900 13,100
02/06/2026 14,500 -0.1 (-0.68%) 620,585 9,087.52 0 0 14,600 16,000 13,200
01/06/2026 14,600 -0.2 (-1.35%) 500,601 7,366.19 0 0 14,800 16,200 13,400
29/05/2026 14,800 0.1 (0.68%) 807,774 11,880.04 0 0 14,700 16,100 13,300
28/05/2026 14,700 0 (0%) 793,696 11,681.63 0 0 14,700 16,100 13,300
27/05/2026 14,700 -0.2 (-1.34%) 553,228 8,217.35 0 0 14,900 16,300 13,500
26/05/2026 14,900 0.2 (1.36%) 753,719 11,199.1 0 0 14,700 16,100 13,300
25/05/2026 14,700 -0.7 (-4.55%) 1,373,689 20,199.97 0 0 15,400 16,900 13,900
22/05/2026 15,400 -0.4 (-2.53%) 976,470 15,200.4 0 0 15,800 17,300 14,300
21/05/2026 15,800 -0.2 (-1.25%) 569,641 9,048.01 0 0 16,000 17,600 14,400
20/05/2026 16,000 0.3 (1.91%) 1,526,919 23,769.42 0 0 15,700 17,200 14,200
19/05/2026 15,700 -1.1 (-6.55%) 1,931,478 31,367.72 0 0 16,800 18,400 15,200
18/05/2026 16,800 1.1 (7.01%) 2,611,654 43,178.82 220,000 3,454 15,700 17,200 14,200
15/05/2026 15,700 0.3 (1.95%) 1,034,414 16,068.11 0 0 15,400 16,900 13,900
14/05/2026 15,400 -0.4 (-2.53%) 791,653 12,419.23 0 0 15,800 17,300 14,300
13/05/2026 15,800 1.3 (8.97%) 2,403,332 37,172.26 200,000 3,100 14,500 15,900 13,100
12/05/2026 14,500 -0.3 (-2.03%) 1,184,456 17,369.12 0 0 14,800 16,200 13,400
11/05/2026 14,800 0.1 (0.68%) 1,893,766 27,382.1 0 0 14,700 16,100 13,300
08/05/2026 14,700 -0.2 (-1.34%) 1,185,214 17,746.08 200,000 3,100 14,900 16,300 13,500
07/05/2026 14,900 -0.7 (-4.49%) 1,302,545 19,751.05 0 0 15,600 17,100 14,100
06/05/2026 15,600 -0.2 (-1.27%) 1,037,935 16,325.77 0 0 15,800 17,300 14,300
05/05/2026 15,800 0.6 (3.95%) 1,211,679 18,710.07 0 0 15,200 16,700 13,700
04/05/2026 15,200 0.5 (3.4%) 958,780 14,676.37 0 0 14,700 16,100 13,300
29/04/2026 14,700 0.2 (1.38%) 903,151 13,271.44 0 0 14,500 15,900 13,100
28/04/2026 14,500 -1.3 (-8.23%) 2,001,318 30,095.66 0 0 15,800 17,300 14,300
24/04/2026 15,800 0 (0%) 1,143,106 18,268.75 0 0 15,800 17,300 14,300
23/04/2026 15,800 -0.4 (-2.47%) 1,739,480 27,814.77 0 0 16,200 17,800 14,600
22/04/2026 16,200 -0.4 (-2.41%) 1,123,876 18,465.68 0 0 16,600 18,200 15,000
21/04/2026 16,600 -0.1 (-0.6%) 888,734 14,863.92 0 0 16,700 18,300 15,100
20/04/2026 16,700 -0.1 (-0.6%) 473,187 7,912.04 0 0 16,800 18,400 15,200
17/04/2026 16,800 0.1 (0.6%) 874,566 14,688.31 0 0 16,700 18,300 15,100
16/04/2026 16,700 0 (0%) 1,099,694 18,448.09 0 0 16,700 18,300 15,100
15/04/2026 16,700 0.1 (0.6%) 1,202,148 19,937.12 0 0 16,600 18,200 15,000
14/04/2026 16,600 -0.5 (-2.92%) 1,580,707 26,641.71 0 0 17,100 18,800 15,400
13/04/2026 17,100 -0.1 (-0.58%) 1,130,581 19,535.75 0 0 17,200 18,900 15,500
10/04/2026 17,200 0.7 (4.24%) 2,259,166 38,540.57 0 0 16,500 18,100 14,900
09/04/2026 16,500 -0.2 (-1.2%) 927,328 15,329.95 0 0 16,700 18,300 15,100
08/04/2026 16,700 0.1 (0.6%) 2,387,520 39,893.42 0 0 16,600 18,200 15,000
07/04/2026 16,600 0.1 (0.61%) 1,515,189 24,953.24 0 0 16,500 18,100 14,900
06/04/2026 16,500 -0.5 (-2.94%) 1,462,288 24,435.25 0 0 17,000 18,700 15,300
03/04/2026 17,000 -0.5 (-2.86%) 1,869,325 32,629.34 0 0 17,500 19,200 15,800
02/04/2026 17,500 0.8 (4.79%) 1,863,877 31,649.04 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.6 (-3.47%) 2,962,356 50,495.51 0 0 17,300 19,000 15,600
31/03/2026 17,300 -1.1 (-5.98%) 3,022,254 54,061.47 0 0 18,400 20,200 16,600
30/03/2026 18,400 0 (0%) 2,920,621 55,144.03 0 0 18,400 20,200 16,600
27/03/2026 18,400 -0.4 (-2.13%) 2,437,575 46,285.99 0 0 18,800 20,600 17,000
26/03/2026 18,800 0.6 (3.3%) 2,669,945 48,810.2 0 0 18,200 20,000 16,400
25/03/2026 18,200 0.7 (4%) 2,110,120 38,371.96 0 0 17,500 19,200 15,800
24/03/2026 17,500 0.1 (0.57%) 1,920,331 33,748.99 0 0 17,400 19,100 15,700
23/03/2026 17,400 0.4 (2.35%) 2,335,085 40,823.76 0 0 17,000 18,700 15,300
20/03/2026 17,000 -0.8 (-4.49%) 3,072,504 53,937.47 0 0 17,800 19,500 16,100
19/03/2026 17,800 -0.6 (-3.26%) 2,271,691 41,896.12 0 0 18,400 20,200 16,600
18/03/2026 18,400 1.6 (9.52%) 2,887,199 50,743.48 0 0 16,800 18,400 15,200
17/03/2026 16,800 -0.6 (-3.45%) 2,463,721 42,668.28 0 0 17,400 19,100 15,700
16/03/2026 17,400 -0.6 (-3.33%) 3,249,135 56,195.4 0 0 18,000 19,800 16,200
13/03/2026 18,000 -1.2 (-6.25%) 6,226,690 116,897.74 0 0 19,200 21,100 17,300
12/03/2026 19,200 1 (5.49%) 4,118,240 78,686.14 0 0 18,200 20,000 16,400
11/03/2026 18,200 1.6 (9.64%) 4,195,536 74,394.34 0 0 16,600 18,200 15,000
10/03/2026 16,600 -1.1 (-6.21%) 6,490,799 110,998.15 0 0 17,700 19,400 16,000

Dữ liệu lịch sử - BSC

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