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
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
13/05/2026 14,000 0 (0%) 39,752,300 555,844.93 22,760,000 311,871.5 14,000 14,950 13,050
12/05/2026 14,000 -0.15 (-1.06%) 45,001,700 631,143.68 24,982,975 347,335.45 14,150 15,100 13,200
11/05/2026 14,150 -0.1 (-0.7%) 39,403,900 555,386.02 15,620,000 222,058 14,250 15,200 13,300
08/05/2026 14,250 0.15 (1.06%) 65,804,100 929,719.52 27,158,614 389,523.74 14,100 15,050 13,150
07/05/2026 14,100 0 (0%) 40,214,900 568,940.91 33,734,400 490,224.08 14,100 15,050 13,150
06/05/2026 14,100 0.1 (0.71%) 38,754,800 545,704.91 21,200,000 316,040 14,000 14,950 13,050
05/05/2026 14,000 -0.35 (-2.44%) 79,172,900 1,116,009.04 29,000 421.95 14,350 15,350 13,350
04/05/2026 14,350 -0.2 (-1.37%) 62,363,300 902,187.31 30,000 435 14,550 15,550 13,550
29/04/2026 14,550 0.1 (0.69%) 41,650,500 604,082.77 13,870,511 203,931.24 14,450 15,450 13,450
28/04/2026 14,450 -0.3 (-2.03%) 51,564,900 750,552.29 8,043,439 110,647.29 14,750 15,750 13,750
24/04/2026 14,750 -0.05 (-0.34%) 44,854,800 659,928.49 36,395,000 551,322.5 14,800 15,800 13,800
23/04/2026 14,800 -0.4 (-2.63%) 97,117,400 1,462,045.69 17,572,000 265,323.6 15,200 16,250 14,150
22/04/2026 15,200 0.05 (0.33%) 47,506,900 719,593.7 1,795,000 27,822.5 15,150 16,200 14,100
21/04/2026 15,150 -0.15 (-0.98%) 48,986,600 744,222.77 40,000 572 15,300 16,350 14,250
20/04/2026 15,300 0 (0%) 47,390,400 721,552.62 8,714,000 125,350.89 15,300 16,350 14,250
17/04/2026 15,300 -0.25 (-1.61%) 65,583,800 1,007,257.79 8,401,500 136,831.03 15,550 16,600 14,500
16/04/2026 15,550 0.15 (0.97%) 137,811,200 2,120,871.26 80,710,000 1,244,042.4 15,400 16,450 14,350
15/04/2026 15,400 0.3 (1.99%) 71,780,700 1,096,920.04 27,880,400 420,176.4 15,100 16,150 14,050
14/04/2026 15,100 0.1 (0.67%) 98,761,800 1,480,399.38 10,821,900 158,430.51 15,000 16,050 13,950
13/04/2026 15,000 -0.4 (-2.6%) 115,190,900 1,731,261.86 4,450,000 68,764 15,400 16,450 14,350
10/04/2026 15,400 -0.1 (-0.65%) 105,591,400 1,621,547.35 2,701,000 41,865.5 15,500 16,550 14,450
09/04/2026 15,500 0.2 (1.31%) 85,696,800 1,305,377.89 16,296,701 249,686.92 15,300 16,350 14,250
08/04/2026 15,300 0.6 (4.08%) 80,529,600 1,214,868.02 0 0 14,700 15,700 13,700
07/04/2026 14,700 0.2 (1.38%) 51,817,400 755,792.94 6,350,000 91,825 14,500 15,500 13,500
06/04/2026 14,500 -0.4 (-2.68%) 35,893,400 525,117.97 8,022,500 116,326.25 14,900 15,900 13,900
03/04/2026 14,900 0.25 (1.71%) 52,368,000 769,674.79 833,500 12,469.15 14,650 15,650 13,650
02/04/2026 14,850 -0.35 (-2.3%) 110,127,300 1,647,812.55 660,504 10,568.06 15,200 16,250 14,150
01/04/2026 15,200 -0.35 (-2.25%) 79,845,400 1,230,349.23 0 0 15,550 16,600 14,500
31/03/2026 15,550 0.1 (0.65%) 96,443,300 1,488,072.51 660,504 10,568.06 15,450 16,500 14,400
30/03/2026 15,450 0.05 (0.32%) 85,561,300 1,298,002.84 1,946,000 29,968.4 15,400 16,450 14,350
27/03/2026 15,400 0.25 (1.65%) 69,844,300 1,063,566.78 1,000,000 15,000 15,150 16,200 14,100
26/03/2026 15,150 0.15 (1%) 67,867,100 1,021,323.93 0 0 15,000 16,050 13,950
25/03/2026 15,000 0.55 (3.81%) 76,541,900 1,126,492.9 1,000,000 15,000 14,450 15,450 13,450
24/03/2026 14,450 0.05 (0.35%) 34,929,600 507,476.07 910,000 13,650 14,400 15,400 13,400
23/03/2026 14,400 -0.5 (-3.36%) 85,660,000 1,240,094.04 300,000 4,500 14,900 15,900 13,900
20/03/2026 14,900 -0.1 (-0.67%) 35,688,500 531,674.27 64,500 972.27 15,000 16,050 13,950
19/03/2026 15,000 -0.1 (-0.66%) 65,431,900 975,884.65 5,300,000 79,500 15,100 16,150 14,050
18/03/2026 15,100 0.05 (0.33%) 46,241,800 696,314.54 9,384,000 142,767 15,050 16,100 14,000
17/03/2026 15,050 -0.15 (-0.99%) 48,614,400 737,341.89 17,040,608 250,482.93 15,200 16,250 14,150
16/03/2026 15,200 0.25 (1.67%) 84,195,400 1,258,550.88 9,577,000 143,655 14,950 15,950 13,950
13/03/2026 14,950 0 (0%) 57,514,000 851,241.8 1,200,000 17,790 14,950 15,950 13,950
12/03/2026 14,950 0.2 (1.36%) 83,295,200 1,235,812.81 4,652,000 69,780 14,750 15,750 13,750
11/03/2026 14,750 0.25 (1.72%) 52,147,100 763,518 8,852,000 126,583.6 14,500 15,500 13,500
10/03/2026 14,500 0.15 (1.05%) 79,944,700 1,151,188.78 12,380,000 177,653 14,350 15,350 13,350
09/03/2026 14,350 -1.05 (-6.82%) 123,396,700 1,772,345.99 1,982,500 30,530.5 15,400 16,450 14,350
06/03/2026 15,400 0.15 (0.98%) 73,881,300 1,136,137.78 0 0 15,250 16,300 14,200
05/03/2026 15,250 -0.25 (-1.61%) 67,258,100 1,031,321.87 2,100,000 32,970 15,500 16,550 14,450
04/03/2026 15,500 0 (0%) 87,559,100 1,335,342.85 4,000,000 66,200 15,500 16,550 14,450
03/03/2026 15,500 -0.15 (-0.96%) 53,183,400 824,070.31 3,793,000 59,550.1 15,650 16,700 14,600
02/03/2026 15,650 -0.3 (-1.88%) 88,122,000 1,365,794.62 1,566,851 26,714.81 15,950 17,050 14,850
27/02/2026 15,950 -0.2 (-1.24%) 38,821,900 618,727.25 25,000 400 16,150 17,250 15,050
26/02/2026 16,150 -0.05 (-0.31%) 45,204,400 729,065.78 130,000 2,249 16,200 17,300 15,100
25/02/2026 16,200 0.65 (4.18%) 106,131,300 1,680,131.17 389,701 6,469.04 15,550 16,600 14,500
24/02/2026 15,550 -0.25 (-1.58%) 49,627,800 777,510.44 150,500 2,377.9 15,800 16,900 14,700
23/02/2026 15,800 0.35 (2.27%) 54,597,400 850,465.57 0 0 15,450 16,500 14,400
13/02/2026 15,450 0.1 (0.65%) 37,753,700 578,566.36 0 0 15,350 16,400 14,300
12/02/2026 15,350 -0.15 (-0.97%) 37,459,600 578,283.9 4,072,000 63,389 15,500 16,550 14,450
11/02/2026 15,500 0.25 (1.64%) 59,290,200 915,177.38 11,865,639 182,850.92 15,250 16,300 14,200
10/02/2026 15,250 0 (0%) 45,414,500 687,727.89 18,079,000 277,360 15,250 16,300 14,200
09/02/2026 15,250 -0.1 (-0.65%) 53,793,600 818,806.53 9,767,500 152,011.25 15,350 16,400 14,300
06/02/2026 15,350 -0.3 (-1.92%) 62,805,800 980,374.26 400,000 6,320 15,650 16,700 14,600
05/02/2026 15,650 -0.15 (-0.95%) 46,304,700 727,178.21 4,928,500 78,940.75 15,800 16,900 14,700
04/02/2026 15,800 0 (0%) 47,046,700 741,739.53 0 0 15,800 16,900 14,700
03/02/2026 15,800 0.05 (0.32%) 53,252,800 841,486.35 1,569,056 25,074.75 15,750 16,850 14,650
02/02/2026 15,750 -0.25 (-1.56%) 49,881,000 788,569.7 2,414,000 39,936.4 16,000 17,100 14,900
30/01/2026 16,000 0.05 (0.31%) 53,345,400 853,554.58 1,362,500 23,018.75 15,950 17,050 14,850
29/01/2026 15,950 -0.05 (-0.31%) 41,935,000 665,645.63 0 0 16,000 17,100 14,900
28/01/2026 16,000 -0.05 (-0.31%) 42,882,400 681,157.38 3,387,500 53,494.75 16,050 17,150 14,950
27/01/2026 16,050 0.3 (1.9%) 51,904,700 821,213.34 0 0 15,750 16,850 14,650
26/01/2026 15,750 -0.55 (-3.37%) 75,374,500 1,208,817.82 282,500 4,604.75 16,300 17,400 15,200
23/01/2026 16,300 0 (0%) 49,017,900 799,742.51 0 0 16,300 17,400 15,200

Dữ liệu lịch sử - BSC

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