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
18/09/2026 14,400 0.1 (0.7%) 6,549,654 95,308.79 0 0 14,300 15,700 12,900
17/09/2026 14,300 0.3 (2.14%) 11,925,118 171,857.54 0 0 14,000 15,400 12,600
16/09/2026 14,000 -0.2 (-1.41%) 4,071,727 57,179.64 0 0 14,200 15,600 12,800
15/09/2026 14,200 0.2 (1.43%) 5,769,289 81,868.66 0 0 14,000 15,400 12,600
14/09/2026 14,000 -0.3 (-2.1%) 10,656,634 149,766.07 0 0 14,300 15,700 12,900
11/09/2026 14,300 -0.6 (-4.03%) 13,444,042 195,026.64 0 0 14,900 16,300 13,500
10/09/2026 14,900 0 (0%) 6,103,078 90,905.75 0 0 14,900 16,300 13,500
09/09/2026 14,900 -0.2 (-1.32%) 6,461,283 96,597.17 0 0 15,100 16,600 13,600
08/09/2026 15,100 0.1 (0.67%) 5,009,096 75,689.49 0 0 15,000 16,500 13,500
07/09/2026 15,000 -0.3 (-1.96%) 8,053,063 122,253.07 0 0 15,300 16,800 13,800
04/09/2026 15,300 -0.1 (-0.65%) 9,390,088 144,516.25 0 0 15,400 16,900 13,900
03/09/2026 15,400 -0.4 (-2.53%) 10,263,048 159,787.72 7,500 112.5 15,800 17,300 14,300
28/08/2026 15,800 0.1 (0.64%) 14,371,101 228,512.5 0 0 15,700 17,200 14,200
27/08/2026 15,700 0 (0%) 6,401,333 100,636.53 0 0 15,700 17,200 14,200
26/08/2026 15,700 0.1 (0.64%) 8,891,413 138,910.21 7,500 112.5 15,600 17,100 14,100
25/08/2026 15,600 0 (0%) 14,078,276 220,340.76 0 0 15,600 17,100 14,100
24/08/2026 15,600 -0.3 (-1.89%) 15,880,651 251,512.06 0 0 15,900 17,400 14,400
21/08/2026 15,900 1.2 (8.16%) 23,542,273 363,106.62 0 0 14,700 16,100 13,300
20/08/2026 14,700 -0.1 (-0.68%) 4,592,625 68,300.35 0 0 14,800 16,200 13,400
19/08/2026 14,800 0.1 (0.68%) 6,253,247 91,949.48 0 0 14,700 16,100 13,300
18/08/2026 14,700 -0.5 (-3.29%) 14,732,018 219,127.35 0 0 15,200 16,700 13,700
17/08/2026 15,200 -0.1 (-0.65%) 8,014,036 121,650.88 0 0 15,300 16,800 13,800
14/08/2026 15,300 -0.5 (-3.16%) 20,072,814 309,758.54 0 0 15,800 17,300 14,300
13/08/2026 15,800 -0.1 (-0.63%) 15,957,903 255,142.78 886,900 12,771.36 15,900 17,400 14,400
12/08/2026 15,900 0 (0%) 6,156,312 98,075.74 0 0 15,900 17,400 14,400
11/08/2026 15,900 -0.1 (-0.63%) 12,838,685 207,039.35 0 0 16,000 17,600 14,400
10/08/2026 16,000 0.4 (2.56%) 9,348,928 148,902.02 0 0 15,600 17,100 14,100
07/08/2026 15,600 -0.1 (-0.64%) 6,007,818 94,473.49 0 0 15,700 17,200 14,200
06/08/2026 15,700 -0.3 (-1.88%) 7,388,776 117,176. 27,725,000 471,325 16,000 17,600 14,400
05/08/2026 16,000 0.2 (1.27%) 11,129,734 178,821.95 0 0 15,800 17,300 14,300
04/08/2026 15,800 0.2 (1.28%) 8,522,652 133,672.18 0 0 15,600 17,100 14,100
03/08/2026 15,600 0.4 (2.63%) 9,612,425 150,693.56 4,330,000 65,756 15,200 16,700 13,700
31/07/2026 15,200 -0.4 (-2.56%) 8,587,395 132,489.02 220,000 3,138 15,600 17,100 14,100
30/07/2026 15,600 0.6 (4%) 12,315,916 191,810.54 500,000 7,500 15,000 16,500 13,500
29/07/2026 15,000 0 (0%) 5,146,942 77,266.33 25,000 375 15,000 16,500 13,500
28/07/2026 15,000 0.7 (4.9%) 16,048,648 237,197.71 40,000 572 14,300 15,700 12,900
27/07/2026 14,300 -0.9 (-5.92%) 12,165,453 181,734.02 0 0 15,200 16,700 13,700
24/07/2026 15,200 -0.9 (-5.59%) 10,699,082 166,272.67 0 0 16,100 17,700 14,500
23/07/2026 16,100 0.7 (4.55%) 15,990,333 250,644.73 0 0 15,400 16,900 13,900
22/07/2026 15,400 0.4 (2.67%) 16,214,908 249,150.23 30,000 450 15,000 16,500 13,500
21/07/2026 15,000 0 (0%) 13,090,454 198,637.31 0 0 15,000 16,500 13,500
20/07/2026 15,000 -1.4 (-8.54%) 25,746,973 396,433.48 0 0 16,400 18,000 14,800
17/07/2026 16,400 -0.5 (-2.96%) 6,258,592 104,303.51 0 0 16,900 18,500 15,300
16/07/2026 16,900 0.1 (0.6%) 23,088,804 379,898.32 0 0 16,800 18,400 15,200
15/07/2026 16,800 -0.8 (-4.55%) 13,229,172 226,447.08 0 0 17,600 19,300 15,900
14/07/2026 17,600 0.1 (0.57%) 12,682,187 220,962.64 0 0 17,500 19,200 15,800
13/07/2026 17,500 -1 (-5.41%) 30,061,654 535,555.62 0 0 18,500 20,300 16,700
10/07/2026 18,500 -0.6 (-3.14%) 17,583,567 330,883.26 0 0 19,100 21,000 17,200
09/07/2026 19,100 -0.3 (-1.55%) 11,843,306 227,477.36 350,000 6,484.1 19,400 21,300 17,500
08/07/2026 19,400 0.1 (0.52%) 28,344,908 557,640.25 0 0 19,300 21,200 17,400
07/07/2026 19,300 0.6 (3.21%) 10,101,509 191,306.89 350,000 6,510 18,700 20,500 16,900
06/07/2026 18,700 -0.6 (-3.11%) 16,322,089 307,520.83 0 0 19,300 21,200 17,400
03/07/2026 19,300 0.5 (2.66%) 25,628,970 491,755. 3 0.06 18,800 20,600 17,000
02/07/2026 18,800 0 (0%) 9,893,551 186,958.97 1 0.02 18,800 20,600 17,000
01/07/2026 18,800 0.3 (1.62%) 7,139,435 133,707.94 0 0 18,500 20,300 16,700
30/06/2026 18,500 0.1 (0.54%) 7,666,361 143,240.31 5,603,000 93,289.95 18,400 20,200 16,600
29/06/2026 18,400 0.2 (1.1%) 4,344,632 79,825.99 24,397,000 401,330.65 18,200 20,000 16,400
26/06/2026 18,200 0 (0%) 6,210,502 112,739.72 8,150,052 151,236.04 18,200 20,000 16,400
25/06/2026 18,200 -0.1 (-0.55%) 4,445,283 81,272.18 26 0.52 18,300 20,100 16,500
24/06/2026 18,300 -0.1 (-0.54%) 9,943,846 181,713.07 8,150,263 149,965.31 18,400 20,200 16,600
23/06/2026 18,400 -0.7 (-3.66%) 21,703,420 409,729.25 0 0 19,100 21,000 17,200
22/06/2026 19,100 0.3 (1.6%) 9,148,511 172,814.04 0 0 18,800 20,600 17,000
19/06/2026 18,800 -0.3 (-1.57%) 13,973,209 265,190.68 0 0 19,100 21,000 17,200
18/06/2026 19,100 -0.2 (-1.04%) 8,937,081 170,987.09 0 0 19,300 21,200 17,400
17/06/2026 19,300 0.1 (0.52%) 15,275,620 293,713.43 0 0 19,200 21,100 17,300
16/06/2026 19,200 0.3 (1.59%) 17,606,750 337,225.25 1 0.02 18,900 20,700 17,100
15/06/2026 18,900 0.7 (3.85%) 33,063,623 630,915.5 5,348,029 96,264.55 18,200 20,000 16,400
12/06/2026 18,200 -0.1 (-0.55%) 17,958,360 331,309.75 10,000 180 18,300 20,100 16,500
11/06/2026 18,300 0 (0%) 16,943,872 313,215.56 60,000 1,200 18,300 20,100 16,500
10/06/2026 18,300 0.3 (1.67%) 10,997,545 200,925.05 5,358,000 96,444 18,000 19,800 16,200
09/06/2026 18,000 0 (0%) 6,964,990 124,750.23 60,000 984 18,000 19,800 16,200
08/06/2026 18,000 0 (0%) 15,749,127 279,808.04 10,000 180 18,000 19,800 16,200
05/06/2026 18,000 -0.2 (-1.1%) 9,044,446 164,544.95 0 0 18,200 20,000 16,400
04/06/2026 18,200 -0.2 (-1.09%) 6,577,586 120,046.29 10,000 180 18,400 20,200 16,600
03/06/2026 18,400 0.7 (3.95%) 18,811,557 342,846.34 0 0 17,700 19,400 16,000
02/06/2026 17,700 -0.5 (-2.75%) 13,576,116 242,484.6 0 0 18,200 20,000 16,400
01/06/2026 18,200 0.2 (1.11%) 11,892,294 217,192.32 0 0 18,000 19,800 16,200
29/05/2026 18,000 0 (0%) 11,124,789 200,354.3 530,000 9,736 18,000 19,800 16,200
28/05/2026 18,000 -0.3 (-1.64%) 16,792,981 308,208.69 0 0 18,300 20,100 16,500
27/05/2026 18,300 -0.1 (-0.54%) 9,212,556 169,245.53 525,000 9,665 18,400 20,200 16,600
26/05/2026 18,400 0.7 (3.95%) 31,145,432 568,126.78 0 0 17,700 19,400 16,000
25/05/2026 17,700 0 (0%) 5,511,147 98,201.03 500,000 8,500 17,700 19,400 16,000
22/05/2026 17,700 0.6 (3.51%) 17,705,534 311,217.92 0 0 17,100 18,800 15,400
21/05/2026 17,100 -0.1 (-0.58%) 6,436,349 110,969.6 500,000 8,500 17,200 18,900 15,500
20/05/2026 17,200 -0.6 (-3.37%) 16,902,165 290,463.49 3,645,000 64,516.5 17,800 19,500 16,100
19/05/2026 17,800 -0.2 (-1.11%) 21,948,793 398,534.73 0 0 18,000 19,800 16,200
18/05/2026 18,000 0.3 (1.69%) 18,884,602 334,734.66 3,645,000 64,516.5 17,700 19,400 16,000
15/05/2026 17,700 0 (0%) 6,135,567 108,960.42 4,414,000 74,025.2 17,700 19,400 16,000
14/05/2026 17,700 0 (0%) 6,635,576 117,674.07 0 0 17,700 19,400 16,000
13/05/2026 17,700 -0.1 (-0.56%) 16,751,649 298,816.39 14,682,000 239,853.4 17,800 19,500 16,100
12/05/2026 17,800 0.1 (0.56%) 5,948,168 105,717.31 0 0 17,700 19,400 16,000
11/05/2026 17,700 0.3 (1.72%) 21,237,336 378,224.11 0 0 17,400 19,100 15,700
08/05/2026 17,400 0.2 (1.16%) 9,146,400 158,209.6 0 0 17,200 18,900 15,500
07/05/2026 17,200 -0.3 (-1.71%) 7,989,062 139,771.83 16,536,000 280,798.4 17,500 19,200 15,800
06/05/2026 17,500 0.8 (4.79%) 16,003,559 276,907.7 8,329,900 141,644.28 16,700 18,300 15,100
05/05/2026 16,700 -0.2 (-1.18%) 5,463,320 91,808.98 16,536,000 280,798.4 16,900 18,500 15,300
04/05/2026 16,900 0 (0%) 7,362,277 125,520.94 7,650,000 130,050 16,900 18,500 15,300
29/04/2026 16,900 0.2 (1.2%) 5,468,408 92,311.17 0 0 16,700 18,300 15,100
28/04/2026 16,700 -0.2 (-1.18%) 3,931,690 66,369.79 21,994,100 401,437.8 16,900 18,500 15,300
24/04/2026 16,900 -0.1 (-0.59%) 6,514,313 110,375.77 26,200,000 472,950 17,000 18,700 15,300
23/04/2026 17,000 -0.3 (-1.73%) 12,997,095 222,620.65 10,596,100 190,729.8 17,300 19,000 15,600
22/04/2026 17,300 -0.1 (-0.57%) 8,071,900 140,201.03 35,428,000 616,941 17,400 19,100 15,700
21/04/2026 17,400 -0.7 (-3.87%) 21,494,356 380,485.68 0 0 18,100 19,900 16,300
20/04/2026 18,100 0 (0%) 8,814,513 159,308.92 0 0 18,100 19,900 16,300
17/04/2026 18,100 -0.3 (-1.63%) 12,136,660 221,743.32 22,028,000 399,239.2 18,400 20,200 16,600
16/04/2026 18,400 0.2 (1.1%) 19,031,042 349,538.2 0 0 18,200 20,000 16,400
15/04/2026 18,200 0.1 (0.55%) 24,900,871 459,462.71 12,700,000 252,095 18,100 19,900 16,300
14/04/2026 18,100 0.2 (1.12%) 12,462,521 226,100.15 80,000 1,432 17,900 19,600 16,200
13/04/2026 17,900 0 (0%) 24,557,139 438,493.33 70,000 1,253 17,900 19,600 16,200
10/04/2026 17,900 -0.1 (-0.56%) 29,135,824 528,178.26 60,000 1,080 18,000 19,800 16,200
09/04/2026 18,000 -0.6 (-3.23%) 22,335,463 406,825.24 40,000 744 18,600 20,400 16,800
08/04/2026 18,600 1.4 (8.14%) 32,395,855 595,942.14 80,000 1,376 17,200 18,900 15,500
07/04/2026 17,200 0.7 (4.24%) 11,292,019 190,997.93 40,000 724 16,500 18,100 14,900
06/04/2026 16,500 -0.4 (-2.37%) 9,894,577 166,245.61 40,000 720 16,900 18,500 15,300
03/04/2026 16,900 -0.2 (-1.17%) 8,213,056 140,050.21 0 0 17,100 18,800 15,400
02/04/2026 17,100 -0.4 (-2.29%) 15,806,481 270,049.55 0 0 17,500 19,200 15,800
01/04/2026 17,500 0.8 (4.79%) 23,784,496 416,084.69 50,000 915 16,700 18,300 15,100
31/03/2026 16,700 0 (0%) 16,495,747 279,431.75 17,410,000 287,282 16,700 18,300 15,100
30/03/2026 16,700 -0.4 (-2.34%) 11,797,979 196,251.49 500,000 8,550 17,100 18,800 15,400
27/03/2026 17,100 1.2 (7.55%) 27,295,567 452,009.05 5,580,000 92,572 15,900 17,400 14,400
26/03/2026 15,900 -0.1 (-0.63%) 13,006,366 207,062.75 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.6 (3.9%) 17,696,121 283,100.25 40,000 616 15,400 16,900 13,900
24/03/2026 15,400 0.6 (4.05%) 9,869,651 152,987.07 0 0 14,800 16,200 13,400
23/03/2026 14,800 -1.2 (-7.5%) 19,076,686 289,789.87 0 0 16,000 17,600 14,400
20/03/2026 16,000 0.3 (1.91%) 17,104,215 272,431.86 40,000 680 15,700 17,200 14,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh