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
09/09/2026 26,800 -1.6 (-5.63%) 313,967 8,538.93 0 0 28,400 32,600 24,200
08/09/2026 28,500 0.5 (1.79%) 93,615 2,655.94 0 0 28,000 32,200 23,800
07/09/2026 28,000 -0.2 (-0.71%) 82,635 2,312.15 0 0 28,200 32,400 24,000
04/09/2026 28,000 -0.4 (-1.41%) 134,929 3,804.77 0 0 28,400 32,600 24,200
03/09/2026 28,200 0.6 (2.17%) 181,371 5,150.17 0 0 27,600 31,700 23,500
28/08/2026 27,800 1 (3.73%) 203,664 5,619.06 0 0 26,800 30,800 22,800
27/08/2026 27,000 0.5 (1.89%) 108,032 2,896.56 0 0 26,500 30,400 22,600
26/08/2026 26,600 0.1 (0.38%) 29,715 787.88 0 0 26,500 30,400 22,600
25/08/2026 26,300 0.2 (0.77%) 187,552 4,966.8 0 0 26,100 30,000 22,200
24/08/2026 26,000 -0.3 (-1.14%) 113,175 2,951.18 0 0 26,300 30,200 22,400
21/08/2026 26,000 0 (0%) 347,204 9,129.2 0 0 26,000 29,900 22,100
20/08/2026 25,900 0.9 (3.6%) 276,916 7,190.29 0 0 25,000 28,700 21,300
19/08/2026 25,000 -0.2 (-0.79%) 95,826 2,395.19 0 0 25,200 28,900 21,500
18/08/2026 25,000 0.9 (3.73%) 301,614 7,612.59 0 0 24,100 27,700 20,500
17/08/2026 24,500 1.6 (6.99%) 151,273 3,647.48 0 0 22,900 26,300 19,500
14/08/2026 23,700 0.5 (2.16%) 260,027 5,952.08 0 0 23,200 26,600 19,800
13/08/2026 23,000 -0.6 (-2.54%) 130,042 3,016.94 0 0 23,600 27,100 20,100
12/08/2026 23,600 0.3 (1.29%) 31,442 743.58 0 0 23,300 26,700 19,900
11/08/2026 23,500 0.1 (0.43%) 160,913 3,751.09 0 0 23,400 26,900 19,900
10/08/2026 23,300 -1 (-4.12%) 231,758 5,417.95 0 0 24,300 27,900 20,700
07/08/2026 24,200 -0.2 (-0.82%) 51,834 1,258.26 0 0 24,400 28,000 20,800
06/08/2026 24,200 -0.6 (-2.42%) 159,373 3,881.76 0 0 24,800 28,500 21,100
05/08/2026 24,700 0.1 (0.41%) 209,286 5,182.93 0 0 24,600 28,200 21,000
04/08/2026 24,400 -0.3 (-1.21%) 256,164 6,302.57 0 0 24,700 28,400 21,000
03/08/2026 24,900 1 (4.18%) 373,486 9,211.19 0 0 23,900 27,400 20,400
31/07/2026 23,800 1.3 (5.78%) 318,695 7,615.53 0 0 22,500 25,800 19,200
30/07/2026 22,800 0.1 (0.44%) 83,902 1,891.38 0 0 22,700 26,100 19,300
29/07/2026 22,700 0.2 (0.89%) 106,385 2,418.11 0 0 22,500 25,800 19,200
28/07/2026 22,400 -0.9 (-3.86%) 55,052 1,238.33 0 0 23,300 26,700 19,900
27/07/2026 22,600 -0.4 (-1.74%) 93,148 2,173.43 0 0 23,000 26,400 19,600
24/07/2026 23,200 1.2 (5.45%) 208,882 4,809.98 0 0 22,000 25,300 18,700
23/07/2026 21,700 -2 (-8.44%) 196,903 4,324.46 0 0 23,700 27,200 20,200
22/07/2026 23,300 -1.1 (-4.51%) 127,759 3,029.08 0 0 24,400 28,000 20,800
21/07/2026 24,600 1 (4.24%) 318,279 7,777.37 0 0 23,600 27,100 20,100
20/07/2026 23,300 0.9 (4.02%) 165,591 3,907.49 0 0 22,400 25,700 19,100
17/07/2026 22,500 0.6 (2.74%) 30,285 677.44 0 0 21,900 25,100 18,700
16/07/2026 22,100 -1 (-4.33%) 72,700 1,590.08 0 0 23,100 26,500 19,700
15/07/2026 22,500 -1 (-4.26%) 68,823 1,588.11 0 0 23,500 27,000 20,000
14/07/2026 23,000 0.4 (1.77%) 89,669 2,102.8 0 0 22,600 25,900 19,300
13/07/2026 23,500 1.4 (6.33%) 90,316 2,042.73 0 0 22,100 25,400 18,800
10/07/2026 22,000 -0.1 (-0.45%) 111,767 2,466.1 0 0 22,100 25,400 18,800
09/07/2026 21,500 -0.2 (-0.92%) 19,137 422.97 0 0 21,700 24,900 18,500
08/07/2026 22,000 2.6 (13.4%) 306,224 6,636.53 0 0 19,400 22,300 16,500
07/07/2026 19,500 0.1 (0.52%) 25,101 487.1 0 0 19,400 22,300 16,500
06/07/2026 19,500 0.2 (1.04%) 40,304 780.82 0 0 19,300 22,100 16,500
03/07/2026 19,400 -0.1 (-0.51%) 37,718 728.66 0 0 19,500 22,400 16,600
02/07/2026 19,600 0.3 (1.55%) 89,563 1,745.43 0 0 19,300 22,100 16,500
01/07/2026 19,300 0.9 (4.89%) 170,406 3,293.51 0 0 18,400 21,100 15,700
30/06/2026 18,500 0.5 (2.78%) 53,299 979.45 0 0 18,000 20,700 15,300
29/06/2026 18,100 0 (0%) 36,173 652.79 0 0 18,100 20,800 15,400
26/06/2026 18,100 0.4 (2.26%) 88,050 1,590.41 0 0 17,700 20,300 15,100
25/06/2026 17,700 -0.2 (-1.12%) 1,112 19.73 0 0 17,900 20,500 15,300
24/06/2026 17,900 0.3 (1.7%) 4,728 84.71 0 0 17,600 20,200 15,000
23/06/2026 17,600 0 (0%) 125,559 2,210.51 0 0 17,600 20,200 15,000
22/06/2026 17,600 0 (0%) 6,519 114.73 0 0 17,600 20,200 15,000
19/06/2026 17,600 -0.2 (-1.12%) 22,835 401.98 0 0 17,800 20,400 15,200
18/06/2026 17,700 0 (0%) 12,500 222.47 0 0 17,700 20,300 15,100
17/06/2026 17,900 0 (0%) 4,700 83.13 0 0 17,900 20,500 15,300
16/06/2026 17,900 0 (0%) 36,089 647.44 0 0 17,900 20,500 15,300
15/06/2026 17,900 0 (0%) 20,903 373.46 0 0 17,900 20,500 15,300
12/06/2026 17,900 -0.1 (-0.56%) 63,837 1,142.94 0 0 18,000 20,700 15,300
11/06/2026 17,700 -0.4 (-2.21%) 9,396 168.8 0 0 18,100 20,800 15,400
10/06/2026 18,000 -0.3 (-1.64%) 74,951 1,355.71 0 0 18,300 21,000 15,600
09/06/2026 18,000 0.6 (3.45%) 53,850 985.22 0 0 17,400 20,000 14,800
08/06/2026 20,400 0.1 (0.49%) 27,269 552.46 0 0 20,300 23,300 17,300
05/06/2026 20,200 -0.1 (-0.49%) 5,456 110.5 0 0 20,300 23,300 17,300
04/06/2026 20,000 -0.5 (-2.44%) 32,833 666.67 0 0 20,500 23,500 17,500
03/06/2026 20,500 0 (0%) 30,473 624.32 0 0 20,500 23,500 17,500
02/06/2026 20,300 0.3 (1.5%) 20,498 419.15 0 0 20,000 23,000 17,000
01/06/2026 19,900 -0.3 (-1.49%) 10,651 213.01 0 0 20,200 23,200 17,200
29/05/2026 20,400 0 (0%) 29,520 595.72 0 0 20,400 23,400 17,400
28/05/2026 20,400 -0.1 (-0.49%) 26,121 533.68 0 0 20,500 23,500 17,500
27/05/2026 20,400 -0.2 (-0.97%) 70,302 1,439.09 0 0 20,600 23,600 17,600
26/05/2026 20,700 0 (0%) 22,168 456.11 0 0 20,700 23,800 17,600
25/05/2026 20,600 0.1 (0.49%) 20,336 420.2 0 0 20,500 23,500 17,500
22/05/2026 20,600 -0.2 (-0.96%) 38,900 798.96 0 0 20,800 23,900 17,700
21/05/2026 20,600 0.1 (0.49%) 2,800 58.12 0 0 20,500 23,500 17,500
20/05/2026 20,400 -0.2 (-0.97%) 44,738 917.95 0 0 20,600 23,600 17,600
19/05/2026 20,500 -0.2 (-0.97%) 103,561 2,136.88 0 0 20,700 23,800 17,600
18/05/2026 20,600 0 (0%) 25,962 538.34 0 0 20,600 23,600 17,600
15/05/2026 20,900 -0.1 (-0.48%) 70,223 1,448.54 0 0 21,000 24,100 17,900
14/05/2026 21,000 -0.1 (-0.47%) 14,625 307.15 0 0 21,100 24,200 18,000
13/05/2026 20,700 -1.2 (-5.48%) 108,204 2,282.02 0 0 21,900 25,100 18,700
12/05/2026 21,900 0 (0%) 64,868 1,419.09 0 0 21,900 25,100 18,700
11/05/2026 21,800 -0.2 (-0.91%) 15,100 330.15 0 0 22,000 25,300 18,700
08/05/2026 22,000 -0.2 (-0.9%) 38,187 840.66 0 0 22,200 25,500 18,900
07/05/2026 22,200 0.5 (2.3%) 61,601 1,366.05 0 0 21,700 24,900 18,500
06/05/2026 22,000 0.7 (3.29%) 68,232 1,477.98 0 0 21,300 24,400 18,200
05/05/2026 21,500 0 (0%) 78,507 1,675.14 100,000 2,200 21,500 24,700 18,300
04/05/2026 21,500 -0.3 (-1.38%) 32,400 695.33 100,000 2,200 21,800 25,000 18,600
29/04/2026 21,900 -0.1 (-0.45%) 55,506 1,211.27 0 0 22,000 25,300 18,700
28/04/2026 22,000 0.5 (2.33%) 98,375 2,160.11 0 0 21,500 24,700 18,300
24/04/2026 21,500 0 (0%) 65,138 1,403.51 0 0 21,500 24,700 18,300
23/04/2026 21,400 -0.8 (-3.6%) 69,851 1,499.81 0 0 22,200 25,500 18,900
22/04/2026 22,200 0.1 (0.45%) 113,431 2,518.31 0 0 22,100 25,400 18,800
21/04/2026 22,000 0.4 (1.85%) 156,461 3,463.25 0 0 21,600 24,800 18,400
20/04/2026 21,700 0 (0%) 107,660 2,320.35 0 0 21,700 24,900 18,500
17/04/2026 21,800 0.3 (1.4%) 62,077 1,346.29 0 0 21,500 24,700 18,300
16/04/2026 21,700 0.4 (1.88%) 67,541 1,454.04 0 0 21,300 24,400 18,200
15/04/2026 21,400 1.1 (5.42%) 146,151 3,109.98 0 0 20,300 23,300 17,300
14/04/2026 20,500 0.5 (2.5%) 155,074 3,144.13 0 0 20,000 23,000 17,000
13/04/2026 19,800 -0.1 (-0.5%) 54,572 1,089.52 0 0 19,900 22,800 17,000
10/04/2026 20,000 0.2 (1.01%) 85,985 1,712.42 0 0 19,800 22,700 16,900
09/04/2026 19,700 0 (0%) 12,613 249.15 0 0 19,700 22,600 16,800
08/04/2026 19,600 0.2 (1.03%) 41,878 823.84 0 0 19,400 22,300 16,500
07/04/2026 19,400 -0.5 (-2.51%) 82,747 1,608.78 0 0 19,900 22,800 17,000
06/04/2026 19,600 -0.6 (-2.97%) 100,900 2,006.21 0 0 20,200 23,200 17,200
03/04/2026 20,100 -0.2 (-0.99%) 42,799 864.67 0 0 20,300 23,300 17,300
02/04/2026 20,500 0.7 (3.54%) 97,443 1,974.05 0 0 19,800 22,700 16,900
01/04/2026 19,600 0.2 (1.03%) 30,669 606.19 0 0 19,400 22,300 16,500
31/03/2026 19,400 0.4 (2.11%) 19,333 375.17 0 0 19,000 21,800 16,200
30/03/2026 19,100 0.1 (0.53%) 54,400 1,034.42 0 0 19,000 21,800 16,200
27/03/2026 19,100 0.1 (0.53%) 25,888 492.18 0 0 19,000 21,800 16,200
26/03/2026 19,000 0 (0%) 55,000 1,044.94 0 0 19,000 21,800 16,200
25/03/2026 19,000 0.5 (2.7%) 141,700 2,689.99 0 0 18,500 21,200 15,800
24/03/2026 18,500 0 (0%) 106,748 1,975. 0 0 18,500 21,200 15,800
23/03/2026 18,500 -0.5 (-2.63%) 68,989 1,278.29 0 0 19,000 21,800 16,200
20/03/2026 19,000 -0.6 (-3.06%) 145,829 2,771.57 0 0 19,600 22,500 16,700
19/03/2026 19,700 -0.1 (-0.51%) 27,400 538 0 0 19,800 22,700 16,900
18/03/2026 19,700 -0.3 (-1.5%) 40,603 803. 0 0 20,000 23,000 17,000
17/03/2026 20,000 0.1 (0.5%) 29,450 588.2 0 0 19,900 22,800 17,000
16/03/2026 19,900 -0.2 (-1.%) 26,410 526.02 0 0 20,100 23,100 17,100
13/03/2026 19,900 0.1 (0.51%) 31,131 624.21 0 0 19,800 22,700 16,900
12/03/2026 20,000 0.3 (1.52%) 13,903 274.98 0 0 19,700 22,600 16,800
11/03/2026 19,900 0.7 (3.65%) 17,210 339.48 0 0 19,200 22,000 16,400
10/03/2026 19,900 1.1 (5.85%) 69,010 1,323.47 0 0 18,800 21,600 16,000
09/03/2026 19,000 -1 (-5%) 89,497 1,681.64 0 0 20,000 23,000 17,000

Dữ liệu lịch sử - BSC

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