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
28/10/2026 14,000 0 (0%) 255,900 3,582.62 935,871 13,102.19 14,000 14,950 13,050
27/10/2026 14,000 -0.05 (-0.36%) 256,600 3,592.5 315,000 4,410 14,050 15,000 13,100
26/10/2026 14,050 0.05 (0.36%) 273,600 3,832.73 765,000 10,710 14,000 14,950 13,050
23/10/2026 14,000 0 (0%) 218,300 3,056.18 1,666,400 21,829.84 14,000 14,950 13,050
22/10/2026 14,000 -0.05 (-0.36%) 202,400 2,833.62 140,000 1,960 14,050 15,000 13,100
21/10/2026 14,050 0 (0%) 219,600 3,075.63 0 0 14,050 15,000 13,100
20/10/2026 14,050 0.05 (0.36%) 214,400 2,980.77 0 0 14,000 14,950 13,050
19/10/2026 14,000 0 (0%) 285,100 3,966.36 311,000 4,322.9 14,000 14,950 13,050
16/10/2026 14,000 0 (0%) 147,800 2,048.45 0 0 14,000 14,950 13,050
15/10/2026 14,000 0.15 (1.08%) 129,700 1,760.7 160,000 2,240 13,850 14,800 12,900
14/10/2026 13,850 -0.05 (-0.36%) 373,200 5,135.77 860,000 12,040 13,900 14,850 12,950
13/10/2026 13,900 -0.1 (-0.71%) 127,300 1,753.86 0 0 14,000 14,950 13,050
12/10/2026 14,000 0 (0%) 314,200 4,317.38 1,450,000 20,300 14,000 14,950 13,050
09/10/2026 14,000 0 (0%) 194,900 2,707.57 160,000 2,224 14,000 14,950 13,050
08/10/2026 14,000 0 (0%) 207,100 2,886.96 160,500 2,247 14,000 14,950 13,050
07/10/2026 14,000 0 (0%) 161,100 2,232.14 1,106,000 15,484 14,000 14,950 13,050
06/10/2026 14,000 0 (0%) 154,700 2,155.19 1,987,590 27,826.26 14,000 14,950 13,050
05/10/2026 14,000 0 (0%) 249,600 3,469.2 485,000 6,790 14,000 14,950 13,050
02/10/2026 14,000 0 (0%) 254,200 3,504.66 550,000 7,700 14,000 14,950 13,050
01/10/2026 14,000 0 (0%) 281,900 3,887.05 1,102,160 15,430.24 14,000 14,950 13,050
30/09/2026 14,000 0 (0%) 223,700 3,089.32 880,000 12,320 14,000 14,950 13,050
29/09/2026 14,000 -0.1 (-0.71%) 42,400 589.37 881,345 12,338.83 14,100 15,050 13,150
28/09/2026 14,100 0.1 (0.71%) 64,000 892.9 0 0 14,000 14,950 13,050
25/09/2026 14,000 0.15 (1.08%) 120,900 1,663.01 0 0 13,850 14,800 12,900
24/09/2026 13,850 -0.6 (-4.15%) 463,600 6,431.66 650,000 9,045 14,450 15,450 13,450
23/09/2026 14,450 0.05 (0.35%) 153,100 2,144.07 2,366,625 33,048.45 14,400 15,400 13,400
22/09/2026 14,400 -0.1 (-0.69%) 412,400 5,603.71 0 0 14,500 15,500 13,500
21/09/2026 14,500 0.05 (0.35%) 209,500 3,007.04 1,200,000 16,800 14,450 15,450 13,450
18/09/2026 14,450 -0.1 (-0.69%) 233,100 3,349.28 0 0 14,550 15,550 13,550
17/09/2026 14,550 0.1 (0.69%) 205,500 2,968.66 20,000 290 14,450 15,450 13,450
16/09/2026 14,450 0 (0%) 265,400 3,828.17 25,467 368. 14,450 15,450 13,450
15/09/2026 14,450 0 (0%) 286,100 4,132.4 0 0 14,450 15,450 13,450
14/09/2026 14,450 -0.1 (-0.69%) 314,200 4,548.3 1,219,230 17,069.22 14,550 15,550 13,550
11/09/2026 14,550 -0.1 (-0.68%) 250,900 3,650.67 511,000 7,665 14,650 15,650 13,650
10/09/2026 14,650 0.05 (0.34%) 332,100 4,862.54 2,169,670 30,375.38 14,600 15,600 13,600
09/09/2026 14,600 0.2 (1.39%) 274,400 3,983.03 4,907,936 69,222.1 14,400 15,400 13,400
08/09/2026 14,400 0.2 (1.41%) 211,600 3,036.82 4,065,578 56,918.09 14,200 15,150 13,250
07/09/2026 14,200 0.05 (0.35%) 269,100 3,808.17 2,895,440 41,047.16 14,150 15,100 13,200
04/09/2026 14,150 -0.05 (-0.35%) 146,500 2,058.44 840,000 11,802 14,200 15,150 13,250
03/09/2026 14,200 0.1 (0.71%) 144,000 2,023.37 1,060,000 14,893 14,100 15,050 13,150
28/08/2026 14,100 0 (0%) 354,100 4,997.8 253,000 3,567.3 14,100 15,050 13,150
27/08/2026 14,100 -0.1 (-0.7%) 137,100 1,933.09 3,673,142 50,610.42 14,200 15,150 13,250
26/08/2026 14,200 0.1 (0.71%) 126,200 1,773.28 1,388,000 19,547.75 14,100 15,050 13,150
25/08/2026 14,100 0 (0%) 177,600 2,495.8 1,975,000 27,141 14,100 15,050 13,150
24/08/2026 14,100 0.1 (0.71%) 149,100 2,087.68 4,665,000 65,310 14,000 14,950 13,050
21/08/2026 14,000 0 (0%) 267,900 3,750.6 1,503,000 20,949.3 14,000 14,950 13,050
20/08/2026 14,000 -0.05 (-0.36%) 274,500 3,844.05 1,190,000 16,660 14,050 15,000 13,100
19/08/2026 14,050 0.05 (0.36%) 254,700 3,566.07 2,210,000 30,940 14,000 14,950 13,050
18/08/2026 14,000 0 (0%) 290,500 4,052.63 0 0 14,000 14,950 13,050
17/08/2026 14,000 0 (0%) 757,400 10,565.82 0 0 14,000 14,950 13,050
14/08/2026 14,000 0 (0%) 375,300 5,235.41 0 0 14,000 14,950 13,050
13/08/2026 14,000 0 (0%) 248,200 3,474.8 406,000 5,887 14,000 14,950 13,050
12/08/2026 14,000 0 (0%) 243,000 3,402 750,000 10,875 14,000 14,950 13,050
11/08/2026 14,000 0 (0%) 253,600 3,550.34 360,000 5,220 14,000 14,950 13,050
10/08/2026 14,000 0 (0%) 105,100 1,466.38 20,000 290 14,000 14,950 13,050
07/08/2026 14,000 0 (0%) 104,900 1,468.6 778,000 11,225 14,000 14,950 13,050
06/08/2026 14,000 0.05 (0.36%) 106,500 1,486.69 200,000 2,850 13,950 14,900 13,000
05/08/2026 13,950 -0.05 (-0.36%) 70,900 990.16 1,108,175 15,363.25 14,000 14,950 13,050
04/08/2026 14,000 0 (0%) 364,200 5,098.21 0 0 14,000 14,950 13,050
03/08/2026 14,000 0 (0%) 312,200 4,370.03 305,000 4,270 14,000 14,950 13,050
31/07/2026 14,000 0 (0%) 123,200 1,729.91 0 0 14,000 14,950 13,050
30/07/2026 14,000 0 (0%) 224,900 3,148.59 87,000 1,261.5 14,000 14,950 13,050
29/07/2026 14,000 -0.05 (-0.36%) 114,000 1,595.95 127,000 1,841.5 14,050 15,000 13,100
28/07/2026 14,050 -0.05 (-0.35%) 122,400 1,725.8 127,000 1,841.5 14,100 15,050 13,150
27/07/2026 14,100 0.1 (0.71%) 107,000 1,498.04 166,000 2,407 14,000 14,950 13,050
24/07/2026 14,000 -0.15 (-1.06%) 124,200 1,735.57 0 0 14,150 15,100 13,200
23/07/2026 14,150 0 (0%) 103,700 1,462.11 1,793,000 24,559.4 14,150 15,100 13,200
22/07/2026 14,150 -0.1 (-0.7%) 121,600 1,726.65 791,220 10,990.08 14,250 15,200 13,300
21/07/2026 14,250 0.05 (0.35%) 121,700 1,735.98 0 0 14,200 15,150 13,250
20/07/2026 14,200 0.2 (1.43%) 110,100 1,543.29 1,028,580 14,400.12 14,000 14,950 13,050
17/07/2026 14,000 -0.2 (-1.41%) 118,200 1,670.85 0 0 14,200 15,150 13,250
16/07/2026 14,200 0.05 (0.35%) 104,300 1,466.17 4,744,262 66,675.17 14,150 15,100 13,200
15/07/2026 14,150 0.05 (0.35%) 100,900 1,412.75 1,399,839 19,859.45 14,100 15,050 13,150
14/07/2026 14,100 0 (0%) 110,000 1,550.96 0 0 14,100 15,050 13,150
13/07/2026 14,100 0 (0%) 114,400 1,624.44 979,839 13,717.75 14,100 15,050 13,150
10/07/2026 14,100 0 (0%) 105,600 1,494.04 1,517,000 21,768.5 14,100 15,050 13,150
09/07/2026 14,100 0.05 (0.36%) 116,800 1,637.43 250,000 3,500 14,050 15,000 13,100
08/07/2026 14,050 0 (0%) 308,600 4,320.39 1,872,761 26,521.15 14,050 15,000 13,100
07/07/2026 14,050 -0.1 (-0.71%) 259,600 3,647.38 860,000 12,097.5 14,150 15,100 13,200
06/07/2026 14,150 0.05 (0.35%) 253,000 3,544.13 1,030,000 14,262 14,100 15,050 13,150
03/07/2026 14,100 -0.1 (-0.7%) 133,700 1,889.38 460,000 6,440 14,200 15,150 13,250
02/07/2026 14,200 0 (0%) 110,500 1,563.57 697,895 9,770.53 14,200 15,150 13,250
01/07/2026 14,200 -0.1 (-0.7%) 107,300 1,518.45 1,441,770 20,184.78 14,300 15,300 13,300
30/06/2026 14,300 -0.15 (-1.04%) 105,000 1,491.4 796,000 11,399.5 14,450 15,450 13,450
29/06/2026 14,450 0.2 (1.4%) 97,100 1,375.46 131,000 1,899.5 14,250 15,200 13,300
26/06/2026 14,250 -0.05 (-0.35%) 127,100 1,797.44 53,000 742 14,300 15,300 13,300
25/06/2026 14,300 0.2 (1.42%) 101,600 1,429.4 651,000 9,179.5 14,100 15,050 13,150
24/06/2026 14,100 -0.1 (-0.7%) 88,300 1,249.21 173,000 2,508.5 14,200 15,150 13,250
23/06/2026 14,200 0.1 (0.71%) 256,500 3,604.58 338,000 4,901 14,100 15,050 13,150
22/06/2026 14,100 0 (0%) 260,300 3,644.74 0 0 14,100 15,050 13,150
19/06/2026 14,100 0 (0%) 92,300 1,296.87 0 0 14,100 15,050 13,150
18/06/2026 14,100 0 (0%) 198,100 2,774.81 0 0 14,100 15,050 13,150
17/06/2026 14,100 -0.3 (-2.08%) 175,100 2,436.73 0 0 14,400 15,400 13,400
16/06/2026 14,400 -0.05 (-0.35%) 112,400 1,574.75 3,774,070 53,092.48 14,450 15,450 13,450
15/06/2026 14,450 0.55 (3.96%) 160,500 2,228.32 0 0 13,900 14,850 12,950
12/06/2026 13,900 -0.05 (-0.36%) 141,100 1,939.51 551,000 7,989.5 13,950 14,900 13,000
11/06/2026 13,950 0.2 (1.45%) 165,600 2,283.22 0 0 13,750 14,700 12,800
10/06/2026 13,750 -0.3 (-2.14%) 161,100 2,222.98 1,266,000 17,427.5 14,050 15,000 13,100
09/06/2026 14,050 -0.05 (-0.35%) 248,800 3,476.33 210,000 2,940 14,100 15,050 13,150
08/06/2026 14,100 0 (0%) 185,100 2,570.39 2,523,571 35,329.99 14,100 15,050 13,150
05/06/2026 14,100 0.05 (0.36%) 172,500 2,418.54 870,000 12,180 14,050 15,000 13,100
04/06/2026 14,050 0.05 (0.36%) 283,900 3,988.82 2,983,000 41,775.5 14,000 14,950 13,050
03/06/2026 14,000 -0.1 (-0.71%) 103,100 1,453.63 4,536,465 63,774.51 14,100 15,050 13,150
02/06/2026 14,100 0 (0%) 104,600 1,474.89 944,985 13,229.79 14,100 15,050 13,150
01/06/2026 14,100 0 (0%) 795,500 11,176.46 1,685,000 23,810 14,100 15,050 13,150
29/05/2026 14,100 0 (0%) 146,800 2,069. 0 0 14,100 15,050 13,150
28/05/2026 14,100 0 (0%) 109,300 1,540.58 2,736,835 38,947.69 14,100 15,050 13,150
27/05/2026 14,100 0 (0%) 122,200 1,716.96 1,994,500 28,083 14,100 15,050 13,150
26/05/2026 14,100 0 (0%) 492,700 6,946.85 1,285,000 17,953.75 14,100 15,050 13,150
25/05/2026 14,100 -0.1 (-0.7%) 510,100 7,192.4 1,995,700 27,062.65 14,200 15,150 13,250
22/05/2026 14,200 0.05 (0.35%) 117,600 1,662.93 2,603,000 34,359.6 14,150 15,100 13,200
21/05/2026 14,150 -0.3 (-2.08%) 123,700 1,756.45 0 0 14,450 15,450 13,450
20/05/2026 14,450 0.05 (0.35%) 108,200 1,563.44 312,161 4,370.25 14,400 15,400 13,400
19/05/2026 14,400 -0.35 (-2.37%) 201,900 2,958.02 0 0 14,750 15,750 13,750
18/05/2026 14,750 0.15 (1.03%) 300,800 4,334.18 2,390,200 32,626.23 14,600 15,600 13,600
15/05/2026 14,600 -0.2 (-1.35%) 76,700 1,117.38 560,000 8,120 14,800 15,800 13,800
14/05/2026 14,800 -0.2 (-1.33%) 401,100 5,958.61 0 0 15,000 16,050 13,950
13/05/2026 15,000 0.25 (1.69%) 336,000 5,023.08 175,000 2,415 14,750 15,750 13,750
12/05/2026 14,750 0.05 (0.34%) 202,900 2,929.82 511,000 7,143.9 14,700 15,700 13,700
11/05/2026 14,700 0.45 (3.16%) 761,300 10,819.95 551,000 7,989.5 14,250 15,200 13,300
08/05/2026 14,250 0 (0%) 602,000 8,518.45 0 0 14,250 15,200 13,300
07/05/2026 14,250 0.1 (0.71%) 264,400 3,740.75 0 0 14,150 15,100 13,200
06/05/2026 14,150 0 (0%) 550,500 7,762.74 0 0 14,150 15,100 13,200
05/05/2026 14,150 0 (0%) 501,000 7,089.26 0 0 14,150 15,100 13,200
04/05/2026 14,150 0 (0%) 977,500 13,831.64 0 0 14,150 15,100 13,200
29/04/2026 14,150 0 (0%) 323,100 4,571.87 0 0 14,150 15,100 13,200
28/04/2026 14,150 -0.05 (-0.35%) 307,700 4,354.04 0 0 14,200 15,150 13,250

Dữ liệu lịch sử - BSC

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