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 10,900 -0.1 (-0.91%) 24,348,700 265,780.97 1,902,000 22,063.2 11,000 11,750 10,250
12/11/2026 11,000 -0.15 (-1.35%) 22,450,800 247,684.99 343,198 3,569.26 11,150 11,900 10,400
11/11/2026 11,150 0.25 (2.29%) 60,782,000 674,735.86 4,383,576 47,992.98 10,900 11,650 10,150
10/11/2026 10,900 0.2 (1.87%) 41,508,200 448,908.99 18,734,800 198,674 10,700 11,400 9,960
09/11/2026 10,700 -0.05 (-0.47%) 19,929,000 213,220.34 32,970,993 351,673.14 10,750 11,500 10,000
06/11/2026 10,750 0.05 (0.47%) 32,677,200 347,535.69 592,000 6,364 10,700 11,400 9,960
05/11/2026 10,700 -0.05 (-0.47%) 26,581,900 287,145.31 2,478,576 26,595.94 10,750 11,500 10,000
04/11/2026 10,750 0.3 (2.87%) 46,906,600 498,761.61 1,300,000 13,115 10,450 11,150 9,720
03/11/2026 10,450 0.05 (0.48%) 43,551,000 454,747.27 6,913,576 74,545.94 10,400 11,100 9,680
02/11/2026 10,400 -0.25 (-2.35%) 52,790,000 551,080.88 100,000 991 10,650 11,350 9,910
30/10/2026 10,650 -0.05 (-0.47%) 20,624,200 219,006.67 10,772,676 120,853.77 10,700 11,400 9,960
29/10/2026 10,700 0.05 (0.47%) 24,374,800 259,412.11 100,000 1,135 10,650 11,350 9,910
28/10/2026 10,650 -0.15 (-1.39%) 27,680,700 297,130.88 5,500,576 59,285.54 10,800 11,550 10,050
27/10/2026 10,800 0.1 (0.93%) 28,003,900 299,917.71 4,750,000 50,711.33 10,700 11,400 9,960
26/10/2026 10,700 -0.2 (-1.83%) 29,281,500 315,483.57 2,653,576 28,609.94 10,900 11,650 10,150
23/10/2026 10,900 0.1 (0.93%) 41,362,700 444,067.71 0 0 10,800 11,550 10,050
22/10/2026 10,800 0 (0%) 39,415,000 422,784.72 16,596,576 179,194.34 10,800 11,550 10,050
21/10/2026 10,800 0.25 (2.37%) 44,987,600 480,736.31 0 0 10,550 11,250 9,820
20/10/2026 10,550 0 (0%) 37,837,600 395,849.08 2,482,311 26,627.11 10,550 11,250 9,820
19/10/2026 10,550 -0.1 (-0.94%) 30,713,900 325,546 5,495,713 59,826.66 10,650 11,350 9,910
16/10/2026 10,650 0.25 (2.4%) 49,973,400 534,646.71 2,413,576 25,945.94 10,400 11,100 9,680
15/10/2026 10,400 0.1 (0.97%) 42,498,200 440,611.33 2,110,000 22,788 10,300 11,000 9,580
14/10/2026 10,300 -0.15 (-1.44%) 32,323,300 334,009.72 0 0 10,450 11,150 9,720
13/10/2026 10,450 0.05 (0.48%) 49,504,600 509,222.69 13,213,576 139,840.94 10,400 11,100 9,680
12/10/2026 10,400 0.4 (4%) 40,288,700 416,112.34 11,340,000 113,400 10,000 10,700 9,300
09/10/2026 10,000 -0.05 (-0.5%) 128,335,400 1,260,330.38 9,562,438 102,646.96 10,050 10,750 9,350
08/10/2026 10,050 -0.75 (-6.94%) 44,496,500 461,884.11 3,728,000 41,868.6 10,800 11,550 10,050
07/10/2026 10,800 -0.15 (-1.37%) 29,141,500 314,249.61 10,931,500 124,503.8 10,950 11,700 10,200
06/10/2026 10,950 -0.1 (-0.9%) 78,706,700 852,763.89 720,000 7,848 11,050 11,800 10,300
05/10/2026 11,050 -0.1 (-0.9%) 29,572,100 328,031.12 8,190,000 96,261 11,150 11,900 10,400
02/10/2026 11,150 -0.2 (-1.76%) 30,573,500 342,540 18,533,318 204,058.35 11,350 12,100 10,600
01/10/2026 11,350 -0.1 (-0.87%) 34,648,300 392,478.02 14,394,000 167,229.7 11,450 12,250 10,650
30/09/2026 11,450 0 (0%) 29,441,400 335,428.13 810,000 9,649.5 11,450 12,250 10,650
29/09/2026 11,450 -0.05 (-0.43%) 26,435,800 302,282.79 5,874,000 70,321.72 11,500 12,300 10,700
28/09/2026 11,500 -0.1 (-0.86%) 38,708,400 442,731.03 1,632,279 19,587.35 11,600 12,400 10,800
25/09/2026 11,600 0 (0%) 37,765,800 436,554.57 5,620,000 67,130 11,600 12,400 10,800
24/09/2026 11,600 -0.1 (-0.85%) 32,735,400 378,846.99 1,772,279 22,013.49 11,700 12,500 10,900
23/09/2026 11,700 0.05 (0.43%) 24,146,100 281,688.57 11,170,000 131,050 11,650 12,450 10,850
22/09/2026 11,650 0.05 (0.43%) 15,475,500 179,411.96 0 0 11,600 12,400 10,800
21/09/2026 11,600 -0.2 (-1.69%) 47,347,800 549,507.63 4,000,000 48,200 11,800 12,600 11,000
18/09/2026 11,800 0.2 (1.72%) 51,778,900 607,192.48 0 0 11,600 12,400 10,800
17/09/2026 11,600 0.1 (0.87%) 47,410,400 546,472.92 4,131,851 49,821.77 11,500 12,300 10,700
16/09/2026 11,500 -0.05 (-0.43%) 34,650,000 396,596.86 13,058,000 148,846.13 11,550 12,350 10,750
15/09/2026 11,550 0.15 (1.32%) 56,436,700 645,305.06 4,913,000 58,907.23 11,400 12,150 10,650
14/09/2026 11,400 -0.15 (-1.3%) 52,587,200 601,190.84 2,585,000 28,322.25 11,550 12,350 10,750
11/09/2026 11,550 -0.2 (-1.7%) 53,980,000 626,392.41 8,561,600 98,793.52 11,750 12,550 10,950
10/09/2026 11,750 0 (0%) 35,366,100 413,147.73 5,479,100 63,956.15 11,750 12,550 10,950
09/09/2026 11,750 -0.1 (-0.84%) 52,583,100 619,612.45 18,620,000 221,802 11,850 12,650 11,050
08/09/2026 11,850 -0.05 (-0.42%) 26,743,200 316,847.34 5,080,000 60,452 11,900 12,700 11,100
07/09/2026 11,900 -0.15 (-1.24%) 32,308,100 385,840.63 5,900,000 71,070 12,050 12,850 11,250
04/09/2026 12,050 0.1 (0.84%) 61,718,100 740,538.29 4,158,000 53,014.5 11,950 12,750 11,150
03/09/2026 11,950 -0.25 (-2.05%) 29,902,700 359,116.62 6,422,600 73,391.51 12,200 13,050 11,350
28/08/2026 12,200 0.3 (2.52%) 77,694,300 938,298.04 4,400,000 51,922.25 11,900 12,700 11,100
27/08/2026 11,900 -0.15 (-1.24%) 28,163,100 336,603.44 2,205,800 25,024 12,050 12,850 11,250
26/08/2026 12,050 0 (0%) 50,182,500 601,888.82 6,105,500 70,755.68 12,050 12,850 11,250
25/08/2026 12,050 -0.05 (-0.41%) 50,895,000 610,436.5 1,986,000 22,441.8 12,100 12,900 11,300
24/08/2026 12,100 0.2 (1.68%) 50,586,300 608,766.07 0 0 11,900 12,700 11,100
21/08/2026 11,900 0.3 (2.59%) 69,615,500 818,672.85 12,367,000 138,477 11,600 12,400 10,800
20/08/2026 11,600 0.1 (0.87%) 23,431,500 270,306.04 7,400,000 81,900 11,500 12,300 10,700
19/08/2026 11,500 -0.1 (-0.86%) 49,190,900 563,959.34 5,000,000 61,100 11,600 12,400 10,800
18/08/2026 11,600 -0.05 (-0.43%) 51,274,900 592,061.87 5,263,200 60,975.72 11,650 12,450 10,850
17/08/2026 11,650 -0.1 (-0.85%) 40,078,500 467,424.51 8,656,600 98,239.77 11,750 12,550 10,950
14/08/2026 11,750 -0.05 (-0.42%) 47,476,900 551,199.78 950,000 11,340 11,800 12,600 11,000
13/08/2026 11,800 -0.05 (-0.42%) 60,136,300 708,813.2 455,000 5,755.75 11,850 12,650 11,050
12/08/2026 11,850 -0.05 (-0.42%) 40,962,600 484,736.42 16,425,885 196,243.32 11,900 12,700 11,100
11/08/2026 11,900 -0.1 (-0.83%) 34,503,300 413,172.11 11,813,600 141,353.12 12,000 12,800 11,200
10/08/2026 12,000 0.3 (2.56%) 78,433,800 930,178.06 17,397,240 205,717.5 11,700 12,500 10,900
07/08/2026 11,700 -0.1 (-0.85%) 51,362,900 600,687.35 1,020,000 12,830 11,800 12,600 11,000
06/08/2026 11,800 0 (0%) 36,443,100 428,209.39 3,465,240 42,595.5 11,800 12,600 11,000
05/08/2026 11,800 0 (0%) 50,594,900 595,232.19 4,910,000 59,404 11,800 12,600 11,000
04/08/2026 11,800 -0.1 (-0.84%) 53,016,500 625,615.2 10,624,540 126,254.83 11,900 12,700 11,100
03/08/2026 11,900 0.4 (3.48%) 58,669,800 690,048.82 0 0 11,500 12,300 10,700
31/07/2026 11,500 -0.25 (-2.13%) 36,640,700 424,700.79 18,145,240 215,122.38 11,750 12,550 10,950
30/07/2026 11,750 0.55 (4.91%) 73,125,800 844,284.15 12,429,350 140,459.72 11,200 11,950 10,450
29/07/2026 11,200 -0.2 (-1.75%) 46,995,100 529,075.92 14,569,327 168,730.24 11,400 12,150 10,650
28/07/2026 11,400 -0.05 (-0.44%) 79,774,400 904,278.43 21,766,157 248,846.52 11,450 12,250 10,650
27/07/2026 11,450 -0.35 (-2.97%) 45,029,000 521,779.35 1,690,240 20,602.18 11,800 12,600 11,000
24/07/2026 11,800 -0.2 (-1.67%) 45,368,400 533,806.52 150,000 1,770 12,000 12,800 11,200
23/07/2026 12,000 0.3 (2.56%) 92,228,500 1,071,822.26 1,665,240 20,315.93 11,700 12,500 10,900
22/07/2026 11,700 -0.1 (-0.85%) 58,752,400 685,104.52 7,447,955 92,516.23 11,800 12,600 11,000
21/07/2026 11,800 0 (0%) 66,753,500 786,195.69 6,519,240 77,593.13 11,800 12,600 11,000
20/07/2026 11,800 -0.85 (-6.72%) 73,724,500 891,989.24 8,692,955 111,090.1 12,650 13,500 11,800
17/07/2026 12,650 -0.05 (-0.39%) 26,369,700 332,523.7 5,465,240 71,556.7 12,700 13,550 11,850
16/07/2026 12,700 0.1 (0.79%) 44,944,200 565,419.54 5,787,955 74,258.6 12,600 13,450 11,750
15/07/2026 12,600 -0.2 (-1.56%) 29,951,400 378,714.51 11,065,240 144,847.04 12,800 13,650 11,950
14/07/2026 12,800 0.2 (1.59%) 43,115,600 544,176.32 22,018,430 281,839.58 12,600 13,450 11,750
13/07/2026 12,600 -0.55 (-4.18%) 75,701,800 974,066.4 26,046,650 344,588.85 13,150 14,050 12,250
10/07/2026 13,150 -0.2 (-1.5%) 36,761,600 485,633.33 6,682,028 92,352.68 13,350 14,250 12,450
09/07/2026 13,350 -0.05 (-0.37%) 34,925,900 464,351.79 2,823,240 38,717.41 13,400 14,300 12,500
08/07/2026 13,400 0 (0%) 40,178,400 536,642.77 6,514,587 90,480.95 13,400 14,300 12,500
07/07/2026 13,400 0.05 (0.37%) 47,938,800 637,781.51 6,303,240 85,683.41 13,350 14,250 12,450
06/07/2026 13,350 -0.3 (-2.2%) 68,677,300 924,128.22 10,682,587 145,152.35 13,650 14,600 12,700
03/07/2026 13,650 -0.05 (-0.36%) 26,499,500 361,089.39 5,854,240 77,455.16 13,700 14,650 12,750
02/07/2026 13,700 0 (0%) 61,258,300 844,221.88 12,748,026 176,441.13 13,700 14,650 12,750
01/07/2026 13,700 0.15 (1.11%) 46,147,200 628,578.18 4,089,240 56,634.01 13,550 14,450 12,650
30/06/2026 13,550 -0.05 (-0.37%) 57,826,800 783,747.44 10,198,587 140,230.05 13,600 14,550 12,650
29/06/2026 13,600 -0.05 (-0.37%) 32,752,100 446,542.35 1,795,240 25,408.41 13,650 14,600 12,700
26/06/2026 13,650 0 (0%) 39,538,000 537,019.74 4,095,587 58,304.88 13,650 14,600 12,700
25/06/2026 13,650 0 (0%) 36,595,800 498,435.72 1,665,240 23,510.41 13,650 14,600 12,700
24/06/2026 13,650 -0.05 (-0.36%) 38,938,800 530,541.26 11,008,587 156,021.11 13,700 14,650 12,750
23/06/2026 13,700 0 (0%) 63,395,600 869,454.31 2,250,400 31,819.68 13,700 14,650 12,750
22/06/2026 13,700 -0.05 (-0.36%) 43,863,500 599,596.37 3,843,664 54,759.72 13,750 14,700 12,800
19/06/2026 13,750 -0.15 (-1.08%) 40,246,300 554,843.76 2,897,700 41,417.97 13,900 14,850 12,950
18/06/2026 13,900 -0.1 (-0.71%) 46,859,900 655,197.59 4,507,889 64,247.71 14,000 14,950 13,050
17/06/2026 14,000 0.1 (0.72%) 55,469,700 771,192.89 680,000 9,520 13,900 14,850 12,950
16/06/2026 13,900 0 (0%) 47,856,000 667,052.63 5,106,889 72,573.81 13,900 14,850 12,950
15/06/2026 13,900 0.1 (0.72%) 48,683,600 676,099.75 1,271,000 18,150.8 13,800 14,750 12,850
12/06/2026 13,800 0.15 (1.1%) 58,486,500 805,064.74 6,063,689 85,581.54 13,650 14,600 12,700
11/06/2026 13,650 -0.15 (-1.09%) 37,995,600 519,507.04 680,000 9,520 13,800 14,750 12,850
10/06/2026 13,800 0 (0%) 42,373,200 583,607.65 9,723,689 135,730.14 13,800 14,750 12,850
09/06/2026 13,800 0.1 (0.73%) 42,321,800 580,534.58 5,420,000 74,613.9 13,700 14,650 12,750
08/06/2026 13,700 -0.3 (-2.14%) 45,816,900 627,458.55 15,190,000 213,562.5 14,000 14,950 13,050
05/06/2026 14,000 0.2 (1.45%) 55,973,700 782,805.51 1,220,000 17,075 13,800 14,750 12,850
04/06/2026 13,800 0 (0%) 42,763,300 587,257.33 4,961,000 69,898.85 13,800 14,750 12,850
03/06/2026 13,800 0.2 (1.47%) 52,279,700 714,892.41 3,853,198 52,403.49 13,600 14,550 12,650
02/06/2026 13,600 -0.15 (-1.09%) 70,057,300 954,005.42 5,929,732 83,392.34 13,750 14,700 12,800
01/06/2026 13,750 -0.05 (-0.36%) 43,742,100 599,411.79 20,000 295 13,800 14,750 12,850
29/05/2026 13,800 0 (0%) 47,509,600 652,452.94 7,124,732 99,472.07 13,800 14,750 12,850
28/05/2026 13,800 -0.2 (-1.43%) 50,474,100 699,508.33 16,474,822 231,498.69 14,000 14,950 13,050
27/05/2026 14,000 0.2 (1.45%) 65,737,500 910,451.57 13,245,732 177,000.14 13,800 14,750 12,850
26/05/2026 13,800 0.1 (0.73%) 47,154,600 647,795.68 1,500,000 19,175 13,700 14,650 12,750
25/05/2026 13,700 0.15 (1.11%) 47,404,600 645,044.74 7,810,000 107,219 13,550 14,450 12,650
22/05/2026 13,550 -0.05 (-0.37%) 41,369,900 556,300.65 0 0 13,600 14,550 12,650
21/05/2026 13,600 0.05 (0.37%) 37,560,900 505,781.12 12,435,335 171,876.29 13,550 14,450 12,650
20/05/2026 13,550 -0.1 (-0.73%) 105,588,900 1,410,621.85 13,780,000 188,097 13,650 14,600 12,700
19/05/2026 13,650 -0.15 (-1.09%) 46,256,500 634,281.69 6,346,000 87,540.3 13,800 14,750 12,850
18/05/2026 13,800 -0.1 (-0.72%) 44,049,800 606,523.01 2,800,000 41,300 13,900 14,850 12,950
15/05/2026 13,900 -0.1 (-0.71%) 39,435,600 550,079.35 6,230,000 87,157 14,000 14,950 13,050
14/05/2026 14,000 0 (0%) 38,039,000 532,359.19 10,660,000 149,344.55 14,000 14,950 13,050

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