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
13/11/2026 21,100 0.1 (0.48%) 1,183,100 24,690.21 2,325,044 52,080.99 21,000 22,450 19,550
12/11/2026 21,000 -0.1 (-0.47%) 1,082,700 22,664.16 2,400,000 52,800 21,100 22,550 19,650
11/11/2026 21,100 0 (0%) 1,109,600 23,256.05 1,500,000 29,550 21,100 22,550 19,650
10/11/2026 21,100 0.05 (0.24%) 1,241,000 26,009.79 5,330,000 115,440.5 21,050 22,500 19,600
09/11/2026 21,050 0 (0%) 1,066,600 22,345.58 540,000 10,584 21,050 22,500 19,600
06/11/2026 21,050 -0.05 (-0.24%) 1,129,600 23,645.84 0 0 21,100 22,550 19,650
05/11/2026 21,100 0.1 (0.48%) 1,069,000 22,463.35 6,780,000 134,124 21,000 22,450 19,550
04/11/2026 21,000 0.2 (0.96%) 1,389,300 28,890.83 0 0 20,800 22,250 19,350
03/11/2026 20,800 0.1 (0.48%) 1,070,600 22,215.35 0 0 20,700 22,100 19,300
02/11/2026 20,700 0 (0%) 1,096,000 22,579.72 0 0 20,700 22,100 19,300
30/10/2026 20,700 -0.05 (-0.24%) 1,098,200 22,616.32 0 0 20,750 22,200 19,300
29/10/2026 20,750 0 (0%) 1,076,700 22,248.79 0 0 20,750 22,200 19,300
28/10/2026 20,750 -0.05 (-0.24%) 1,085,000 22,497.25 235,320 4,894.66 20,800 22,250 19,350
27/10/2026 20,800 0 (0%) 1,140,200 23,629.38 1,970,000 38,313 20,800 22,250 19,350
26/10/2026 20,800 -0.15 (-0.72%) 1,104,900 22,895.56 2,870,000 56,152 20,950 22,400 19,500
23/10/2026 20,950 -0.25 (-1.18%) 1,289,000 26,971.35 1,000,000 21,200 21,200 22,650 19,750
22/10/2026 21,200 0 (0%) 1,170,300 24,698.44 600,000 12,000 21,200 22,650 19,750
21/10/2026 21,200 0.1 (0.47%) 1,749,100 36,552.53 0 0 21,100 22,550 19,650
20/10/2026 21,100 -1.4 (-6.22%) 2,874,800 61,118.88 28,016,000 622,486 22,500 24,050 20,950
19/10/2026 22,500 -0.15 (-0.66%) 1,114,600 25,135.97 0 0 22,650 24,200 21,100
16/10/2026 22,650 0 (0%) 1,054,700 23,933.34 0 0 22,650 24,200 21,100
15/10/2026 22,650 0.05 (0.22%) 1,096,800 24,806.72 0 0 22,600 24,150 21,050
14/10/2026 22,600 -0.1 (-0.44%) 1,173,200 26,527.75 0 0 22,700 24,250 21,150
13/10/2026 22,700 -0.2 (-0.87%) 1,105,000 25,160.46 0 0 22,900 24,500 21,300
12/10/2026 22,900 0.05 (0.22%) 1,191,100 27,384.62 0 0 22,850 24,400 21,300
09/10/2026 22,850 0.05 (0.22%) 1,125,400 25,511.03 0 0 22,800 24,350 21,250
08/10/2026 22,800 0 (0%) 1,093,600 24,875.42 0 0 22,800 24,350 21,250
07/10/2026 22,800 -0.1 (-0.44%) 1,099,900 25,057.8 0 0 22,900 24,500 21,300
06/10/2026 22,900 0.4 (1.78%) 1,282,700 29,357.56 0 0 22,500 24,050 20,950
05/10/2026 22,500 0.2 (0.9%) 1,400,700 31,369.64 4,500,000 98,100 22,300 23,850 20,750
02/10/2026 22,300 -0.3 (-1.33%) 1,216,000 27,232.81 8,444,874 179,284.6 22,600 24,150 21,050
01/10/2026 22,600 -0.15 (-0.66%) 1,067,000 24,118.86 26,037,493 551,994.85 22,750 24,300 21,200
30/09/2026 22,750 -0.25 (-1.09%) 1,082,500 24,792.9 0 0 23,000 24,600 21,400
29/09/2026 23,000 0.25 (1.1%) 1,495,500 34,354.86 0 0 22,750 24,300 21,200
28/09/2026 22,750 0 (0%) 1,057,200 23,925.74 0 0 22,750 24,300 21,200
25/09/2026 22,750 0.15 (0.66%) 1,074,500 24,336.53 12,666,816 266,636.48 22,600 24,150 21,050
24/09/2026 22,600 -0.1 (-0.44%) 1,079,900 24,307.54 0 0 22,700 24,250 21,150
23/09/2026 22,700 0.1 (0.44%) 1,137,500 25,781.08 8,655,126 183,488.67 22,600 24,150 21,050
22/09/2026 22,600 -0.1 (-0.44%) 1,105,200 25,014.57 7,610,000 165,196 22,700 24,250 21,150
21/09/2026 22,700 -0.5 (-2.16%) 1,104,500 25,332.95 16,300,000 400,980 23,200 24,800 21,600
18/09/2026 23,200 0.2 (0.87%) 1,783,600 41,193.46 0 0 23,000 24,600 21,400
17/09/2026 23,000 0 (0%) 1,108,800 25,586.01 4,958,504 121,979.2 23,000 24,600 21,400
16/09/2026 23,000 0 (0%) 1,293,200 29,822.17 15,366,699 378,020.8 23,000 24,600 21,400
15/09/2026 23,000 0.1 (0.44%) 1,083,800 24,862.32 0 0 22,900 24,500 21,300
14/09/2026 22,900 0 (0%) 1,126,300 25,635.86 0 0 22,900 24,500 21,300
11/09/2026 22,900 -0.15 (-0.65%) 1,072,200 24,533.18 0 0 23,050 24,650 21,450
10/09/2026 23,050 0.05 (0.22%) 1,584,100 36,599.83 18,372,683 451,968. 23,000 24,600 21,400
09/09/2026 23,000 0.2 (0.88%) 1,197,700 27,407.76 0 0 22,800 24,350 21,250
08/09/2026 22,800 -0.2 (-0.87%) 1,033,900 23,600.47 19,566,200 480,426.52 23,000 24,600 21,400
07/09/2026 23,000 0 (0%) 1,115,400 25,634.46 5,800,000 133,800 23,000 24,600 21,400
04/09/2026 23,000 0.15 (0.66%) 1,197,500 27,349.97 950,000 22,040 22,850 24,400 21,300
03/09/2026 22,850 0 (0%) 1,082,000 24,650.91 0 0 22,850 24,400 21,300
28/08/2026 22,850 0.1 (0.44%) 1,062,900 24,264.5 0 0 22,750 24,300 21,200
27/08/2026 22,750 -0.15 (-0.66%) 1,080,700 24,490.69 0 0 22,900 24,500 21,300
26/08/2026 22,900 -0.65 (-2.76%) 1,233,400 28,597.63 0 0 23,550 25,150 21,950
25/08/2026 23,550 -0.6 (-2.48%) 1,365,200 32,636.3 0 0 24,150 25,800 22,500
24/08/2026 24,150 0.35 (1.47%) 1,290,300 30,933.08 0 0 23,800 25,450 22,150
21/08/2026 23,800 0 (0%) 1,625,000 38,699.97 0 0 23,800 25,450 22,150
20/08/2026 23,800 0 (0%) 1,568,900 37,299.17 0 0 23,800 25,450 22,150
19/08/2026 23,800 0.1 (0.42%) 1,041,100 24,592.53 0 0 23,700 25,350 22,050
18/08/2026 23,700 0.35 (1.5%) 1,237,500 29,046.59 0 0 23,350 24,950 21,750
17/08/2026 23,350 0.05 (0.21%) 1,124,000 26,036.08 0 0 23,300 24,900 21,700
14/08/2026 23,300 0.3 (1.3%) 1,053,000 24,449.75 2,204,400 47,394.6 23,000 24,600 21,400
13/08/2026 23,000 1.4 (6.48%) 1,525,400 34,224.59 0 0 21,600 23,100 20,100
12/08/2026 21,600 0.3 (1.41%) 569,600 12,183.91 10,769,072 229,381.23 21,300 22,750 19,850
11/08/2026 21,300 0.05 (0.24%) 467,200 9,912.95 0 0 21,250 22,700 19,800
10/08/2026 21,250 0.25 (1.19%) 651,700 13,678.49 600,000 12,000 21,000 22,450 19,550
07/08/2026 21,000 0.05 (0.24%) 407,800 8,536.42 3,854,000 78,978.1 20,950 22,400 19,500
06/08/2026 20,950 0.3 (1.45%) 496,800 10,306.53 0 0 20,650 22,050 19,250
05/08/2026 20,650 -0.65 (-3.05%) 605,700 12,779.82 466,300 9,932.19 21,300 22,750 19,850
04/08/2026 21,300 0 (0%) 539,900 11,480.45 1,500,000 31,950 21,300 22,750 19,850
03/08/2026 21,300 0.05 (0.24%) 644,000 13,661.41 0 0 21,250 22,700 19,800
31/07/2026 21,250 -0.05 (-0.23%) 401,500 8,528.48 845,000 18,505.5 21,300 22,750 19,850
30/07/2026 21,300 0.6 (2.9%) 818,700 17,141.33 0 0 20,700 22,100 19,300
29/07/2026 20,700 0 (0%) 573,900 11,825.04 0 0 20,700 22,100 19,300
28/07/2026 20,700 0 (0%) 486,500 10,014.92 1,492,100 32,975.41 20,700 22,100 19,300
27/07/2026 20,700 -0.05 (-0.24%) 568,500 11,708.31 0 0 20,750 22,200 19,300
24/07/2026 20,750 0 (0%) 459,400 9,475.67 0 0 20,750 22,200 19,300
23/07/2026 20,750 -0.1 (-0.48%) 688,400 14,264.48 0 0 20,850 22,300 19,400
22/07/2026 20,850 0 (0%) 408,200 8,465.89 0 0 20,850 22,300 19,400
21/07/2026 20,850 0 (0%) 861,700 17,871.61 0 0 20,850 22,300 19,400
20/07/2026 20,850 -0.05 (-0.24%) 691,700 14,407.72 560,000 12,488 20,900 22,350 19,450
17/07/2026 20,900 -0.15 (-0.71%) 694,400 14,585.72 0 0 21,050 22,500 19,600
16/07/2026 21,050 0.05 (0.24%) 802,800 16,880.69 0 0 21,000 22,450 19,550
15/07/2026 21,000 0.1 (0.48%) 874,300 18,347.86 300,000 5,880 20,900 22,350 19,450
14/07/2026 20,900 -0.35 (-1.65%) 627,900 13,241.96 0 0 21,250 22,700 19,800
13/07/2026 21,250 -0.05 (-0.23%) 536,700 11,378.81 770,000 16,362.5 21,300 22,750 19,850
10/07/2026 21,300 0.05 (0.24%) 472,200 10,011.69 5,880,000 124,950 21,250 22,700 19,800
09/07/2026 21,250 0 (0%) 546,400 11,546.88 0 0 21,250 22,700 19,800
08/07/2026 21,250 0.05 (0.24%) 552,500 11,700.8 0 0 21,200 22,650 19,750
07/07/2026 21,200 -0.05 (-0.24%) 550,500 11,613.03 0 0 21,250 22,700 19,800
06/07/2026 21,250 0 (0%) 515,300 10,927.57 0 0 21,250 22,700 19,800
03/07/2026 21,250 0.4 (1.92%) 567,800 11,904.48 0 0 20,850 22,300 19,400
02/07/2026 20,850 -0.4 (-1.88%) 507,400 10,705.29 1,400,000 30,100 21,250 22,700 19,800
01/07/2026 21,250 0 (0%) 519,400 11,011.48 0 0 21,250 22,700 19,800
30/06/2026 21,250 -0.05 (-0.23%) 478,300 10,149.12 5,200,000 118,040 21,300 22,750 19,850
29/06/2026 21,300 0 (0%) 406,100 8,623.74 4,044,000 91,798.8 21,300 22,750 19,850
26/06/2026 21,300 -0.1 (-0.47%) 421,000 8,943.83 720,000 16,416 21,400 22,850 19,950
25/06/2026 21,400 -0.05 (-0.23%) 408,900 8,717.39 0 0 21,450 22,950 19,950
24/06/2026 21,450 0 (0%) 458,800 9,781.22 0 0 21,450 22,950 19,950
23/06/2026 21,450 -0.15 (-0.69%) 656,300 13,990.35 1,100,000 23,705 21,600 23,100 20,100
22/06/2026 21,600 0.05 (0.23%) 523,000 11,233.69 819,000 16,461.9 21,550 23,050 20,050
19/06/2026 21,550 0.25 (1.17%) 668,400 14,244.89 0 0 21,300 22,750 19,850
18/06/2026 21,300 -0.45 (-2.07%) 742,600 15,912.95 0 0 21,750 23,250 20,250
17/06/2026 21,750 0 (0%) 432,400 9,388.49 6,030,000 122,107.5 21,750 23,250 20,250
16/06/2026 21,750 0 (0%) 575,600 12,519.42 0 0 21,750 23,250 20,250
15/06/2026 21,750 0.2 (0.93%) 604,100 13,080.43 2,450,000 56,350 21,550 23,050 20,050
12/06/2026 21,550 -0.35 (-1.6%) 592,900 12,929.89 0 0 21,900 23,400 20,400
11/06/2026 21,900 0.7 (3.3%) 946,400 20,277.35 0 0 21,200 22,650 19,750
10/06/2026 21,200 0.7 (3.41%) 778,100 16,123 12,755,629 278,710.49 20,500 21,900 19,100
09/06/2026 20,500 0.2 (0.99%) 472,000 9,595.81 2,570,000 51,330 20,300 21,700 18,900
08/06/2026 20,300 0 (0%) 492,300 9,948.6 0 0 20,300 21,700 18,900
05/06/2026 20,300 0.1 (0.5%) 502,200 10,132.16 0 0 20,200 21,600 18,800
04/06/2026 20,200 0 (0%) 452,100 9,073.92 1,250,000 24,875 20,200 21,600 18,800
03/06/2026 20,200 0.1 (0.5%) 607,700 12,171.47 2,120,000 44,085.4 20,100 21,500 18,700
02/06/2026 20,100 -0.2 (-0.99%) 472,100 9,580.41 0 0 20,300 21,700 18,900
01/06/2026 20,300 -0.05 (-0.25%) 705,900 14,257.36 2,500,000 49,000 20,350 21,750 18,950
29/05/2026 20,350 -0.4 (-1.93%) 1,426,000 28,981.94 0 0 20,750 22,200 19,300
28/05/2026 20,750 -0.2 (-0.95%) 448,300 9,296.43 2,100,000 42,000 20,950 22,400 19,500
27/05/2026 20,950 -0.05 (-0.24%) 546,600 11,421.69 15,000,000 327,750 21,000 22,450 19,550
26/05/2026 21,000 0.05 (0.24%) 541,000 11,262.58 0 0 20,950 22,400 19,500
25/05/2026 20,950 -0.2 (-0.95%) 620,300 13,012.55 1,600,000 31,680 21,150 22,600 19,700
22/05/2026 21,150 -0.45 (-2.08%) 510,600 10,875.14 0 0 21,600 23,100 20,100
21/05/2026 21,600 -0.2 (-0.92%) 622,500 13,479.38 4,860,000 99,873 21,800 23,300 20,300
20/05/2026 21,800 0.5 (2.35%) 781,800 16,937.95 16,225,000 332,000 21,300 22,750 19,850
19/05/2026 21,300 0.75 (3.65%) 932,700 19,591.49 7,860,000 157,473 20,550 21,950 19,150
18/05/2026 20,550 0.35 (1.73%) 592,600 11,985 0 0 20,200 21,600 18,800
15/05/2026 20,200 0 (0%) 490,400 9,883.12 0 0 20,200 21,600 18,800
14/05/2026 20,200 0 (0%) 458,100 9,233.79 0 0 20,200 21,600 18,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh