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
24/07/2026 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
13/05/2026 20,200 0 (0%) 374,400 7,543.72 0 0 20,200 21,600 18,800
12/05/2026 20,200 -0.2 (-0.98%) 579,700 11,772.25 8,225,000 172,606 20,400 21,800 19,000
11/05/2026 20,400 0 (0%) 524,200 10,662.15 0 0 20,400 21,800 19,000
08/05/2026 20,400 0 (0%) 358,000 7,284.59 1,700,000 36,890 20,400 21,800 19,000
07/05/2026 20,400 0 (0%) 442,300 8,998.87 0 0 20,400 21,800 19,000
06/05/2026 20,400 0 (0%) 445,700 9,061.93 3,100,000 65,100 20,400 21,800 19,000
05/05/2026 20,400 0 (0%) 511,900 10,415.59 900,000 18,900 20,400 21,800 19,000
04/05/2026 20,400 0.05 (0.25%) 425,700 8,658.76 0 0 20,350 21,750 18,950
29/04/2026 20,350 -0.15 (-0.73%) 446,700 9,125.69 0 0 20,500 21,900 19,100
28/04/2026 20,500 0 (0%) 462,200 9,451.41 0 0 20,500 21,900 19,100
24/04/2026 20,500 0 (0%) 446,800 9,128.46 0 0 20,500 21,900 19,100
23/04/2026 20,500 0 (0%) 392,100 8,007.86 6,615,440 141,067.18 20,500 21,900 19,100
22/04/2026 20,500 -0.05 (-0.24%) 515,400 10,492.61 6,908,518 150,554.47 20,550 21,950 19,150
21/04/2026 20,550 -0.05 (-0.24%) 652,900 13,278.27 3,580,000 78,130 20,600 22,000 19,200
20/04/2026 20,600 -0.05 (-0.24%) 447,400 9,203.62 2,260,000 49,720 20,650 22,050 19,250
17/04/2026 20,650 0 (0%) 439,700 9,050.43 605,000 12,523.5 20,650 22,050 19,250
16/04/2026 21,900 0 (0%) 513,800 11,177.67 1,192,800 25,168.08 21,900 23,400 20,400
15/04/2026 21,900 0 (0%) 414,700 9,043.96 0 0 21,900 23,400 20,400
14/04/2026 21,900 0.05 (0.23%) 441,800 9,622.28 3,196,600 65,530.3 21,850 23,350 20,350
13/04/2026 21,850 0 (0%) 455,200 9,887.11 840,000 18,480 21,850 23,350 20,350
10/04/2026 21,850 0.05 (0.23%) 418,300 9,116.58 0 0 21,800 23,300 20,300
09/04/2026 21,800 -0.15 (-0.68%) 430,600 9,385.82 870,000 20,010 21,950 23,450 20,450
08/04/2026 21,950 0.1 (0.46%) 492,500 10,769.02 3,800,000 83,600 21,850 23,350 20,350
07/04/2026 21,850 0.05 (0.23%) 442,800 9,631.7 1,800,000 39,420 21,800 23,300 20,300
06/04/2026 21,800 -0.1 (-0.46%) 450,000 9,787.86 0 0 21,900 23,400 20,400
03/04/2026 21,900 -0.1 (-0.45%) 340,000 7,460.16 0 0 22,000 23,500 20,500
02/04/2026 22,000 -0.3 (-1.35%) 485,800 10,761.92 665,000 15,827 22,300 23,850 20,750
01/04/2026 22,300 -0.4 (-1.76%) 674,000 15,253.45 0 0 22,700 24,250 21,150
31/03/2026 22,700 -0.1 (-0.44%) 691,800 15,661.5 0 0 22,800 24,350 21,250
30/03/2026 22,800 0 (0%) 781,200 17,678.09 0 0 22,800 24,350 21,250
27/03/2026 22,800 1.1 (5.07%) 742,900 16,252.41 5,298,000 118,145.4 21,700 23,200 20,200
26/03/2026 21,700 0.05 (0.23%) 409,100 8,811.2 4,702,000 104,854.6 21,650 23,150 20,150
25/03/2026 21,650 0.6 (2.85%) 547,600 11,610.81 1,800,000 40,500 21,050 22,500 19,600
24/03/2026 21,050 0.05 (0.24%) 554,700 11,619.08 535,000 11,770 21,000 22,450 19,550
23/03/2026 21,000 0.4 (1.94%) 567,100 11,675.29 1,720,000 33,840 20,600 22,000 19,200
20/03/2026 20,600 -0.6 (-2.83%) 1,256,900 25,900.88 0 0 21,200 22,650 19,750
19/03/2026 21,200 -0.8 (-3.64%) 597,700 12,842.17 626,000 14,046.4 22,000 23,500 20,500
18/03/2026 22,000 -0.35 (-1.57%) 457,800 10,123.82 0 0 22,350 23,900 20,800
17/03/2026 22,350 0.05 (0.22%) 603,800 13,457.97 750,000 16,725 22,300 23,850 20,750
16/03/2026 22,300 -0.2 (-0.89%) 506,000 11,298.97 470,000 11,280 22,500 24,050 20,950
13/03/2026 22,500 -0.35 (-1.53%) 480,800 10,858.81 0 0 22,850 24,400 21,300
12/03/2026 22,850 -0.15 (-0.65%) 401,100 9,147.1 0 0 23,000 24,600 21,400
11/03/2026 23,000 0.45 (2.%) 706,400 15,966.01 0 0 22,550 24,100 21,000
10/03/2026 22,550 0.05 (0.22%) 513,800 11,555.7 0 0 22,500 24,050 20,950
09/03/2026 22,500 -0.5 (-2.17%) 329,600 7,366.92 0 0 23,000 24,600 21,400
06/03/2026 23,000 -0.85 (-3.56%) 729,800 17,015.01 0 0 23,850 25,500 22,200
05/03/2026 23,850 -0.05 (-0.21%) 707,800 16,796.99 0 0 23,900 25,550 22,250
04/03/2026 23,900 -0.2 (-0.83%) 579,300 13,819.66 0 0 24,100 25,750 22,450
03/03/2026 24,100 0 (0%) 421,400 10,119.16 0 0 24,100 25,750 22,450
02/03/2026 24,100 0 (0%) 502,800 12,066.42 0 0 24,100 25,750 22,450
27/02/2026 24,100 -0.1 (-0.41%) 365,300 8,800.92 0 0 24,200 25,850 22,550
26/02/2026 24,200 0 (0%) 551,200 13,291.14 755,000 17,365 24,200 25,850 22,550
25/02/2026 24,200 0.05 (0.21%) 496,700 11,981.92 0 0 24,150 25,800 22,500
24/02/2026 24,150 0.05 (0.21%) 636,500 15,320.41 0 0 24,100 25,750 22,450
23/02/2026 24,100 0.2 (0.84%) 603,600 14,464.2 0 0 23,900 25,550 22,250
13/02/2026 23,900 0.25 (1.06%) 472,000 11,185.94 0 0 23,650 25,300 22,000
12/02/2026 23,650 0.05 (0.21%) 587,300 13,827.4 0 0 23,600 25,250 21,950
11/02/2026 23,600 0 (0%) 578,900 13,638.5 1,600,000 38,400 23,600 25,250 21,950
10/02/2026 23,600 -0.1 (-0.42%) 458,000 10,819.17 0 0 23,700 25,350 22,050
09/02/2026 23,700 -0.1 (-0.42%) 430,400 10,203.15 0 0 23,800 25,450 22,150
06/02/2026 23,800 -0.1 (-0.42%) 398,700 9,458.29 0 0 23,900 25,550 22,250
05/02/2026 23,900 0 (0%) 393,300 9,360.74 0 0 23,900 25,550 22,250
04/02/2026 23,900 0 (0%) 432,000 10,302.65 0 0 23,900 25,550 22,250
03/02/2026 23,900 0 (0%) 580,200 13,846.02 0 0 23,900 25,550 22,250
02/02/2026 23,900 0 (0%) 474,800 11,301.74 0 0 23,900 25,550 22,250
30/01/2026 23,900 -0.1 (-0.42%) 721,700 17,159.63 0 0 24,000 25,650 22,350
29/01/2026 24,000 0 (0%) 600,400 14,346.27 0 0 24,000 25,650 22,350
28/01/2026 24,000 -0.05 (-0.21%) 446,700 10,721.16 1,300,000 29,250 24,050 25,700 22,400
27/01/2026 24,050 0.05 (0.21%) 501,300 12,007.23 0 0 24,000 25,650 22,350
26/01/2026 24,000 -0.05 (-0.21%) 368,100 8,830.67 0 0 24,050 25,700 22,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh