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
24/07/2026 9,950 -0.2 (-1.97%) 38,500 372.69 0 0 10,150 10,850 9,440
23/07/2026 10,150 0.65 (6.84%) 312,300 3,040.56 0 0 9,500 10,150 8,840
22/07/2026 9,500 -0.28 (-2.86%) 253,400 2,410.62 0 0 9,780 10,450 9,100
21/07/2026 9,780 0.08 (0.82%) 250,900 2,425.15 0 0 9,700 10,350 9,030
20/07/2026 9,700 -0.2 (-2.02%) 163,600 1,587.5 0 0 9,900 10,550 9,210
17/07/2026 9,900 -0.1 (-1%) 630,000 6,301.93 0 0 10,000 10,700 9,300
16/07/2026 10,000 0 (0%) 247,300 2,469.46 0 0 10,000 10,700 9,300
15/07/2026 10,000 -0.05 (-0.5%) 339,200 3,414.53 0 0 10,050 10,750 9,350
14/07/2026 10,050 0 (0%) 222,000 2,247.94 0 0 10,050 10,750 9,350
13/07/2026 10,050 -0.25 (-2.43%) 299,600 3,040.34 0 0 10,300 11,000 9,580
10/07/2026 10,300 -0.1 (-0.96%) 238,700 2,482.39 0 0 10,400 11,100 9,680
09/07/2026 10,400 -0.15 (-1.42%) 162,800 1,702.35 0 0 10,550 11,250 9,820
08/07/2026 10,550 -0.05 (-0.47%) 199,900 2,074.19 0 0 10,600 11,300 9,860
07/07/2026 10,600 0 (0%) 215,600 2,270.22 0 0 10,600 11,300 9,860
06/07/2026 10,600 0 (0%) 152,300 1,612.15 0 0 10,600 11,300 9,860
03/07/2026 10,600 -0.1 (-0.93%) 244,700 2,602.6 0 0 10,700 11,400 9,960
02/07/2026 10,700 -0.05 (-0.47%) 232,500 2,495.78 0 0 10,750 11,500 10,000
01/07/2026 10,750 -0.05 (-0.46%) 224,000 2,411.22 0 0 10,800 11,550 10,050
30/06/2026 10,800 0.15 (1.41%) 274,200 2,927.2 0 0 10,650 11,350 9,910
29/06/2026 10,650 0 (0%) 168,200 1,792.83 0 0 10,650 11,350 9,910
26/06/2026 10,650 0.35 (3.4%) 688,400 7,126.17 1,800,000 19,791.5 10,300 11,000 9,580
25/06/2026 10,300 -0.15 (-1.44%) 309,900 3,228.18 0 0 10,450 11,150 9,720
24/06/2026 10,450 0.15 (1.46%) 333,500 3,455.27 0 0 10,300 11,000 9,580
23/06/2026 10,300 -0.2 (-1.9%) 255,800 2,665.87 0 0 10,500 11,200 9,770
22/06/2026 10,500 -0.1 (-0.94%) 256,100 2,696.62 0 0 10,600 11,300 9,860
19/06/2026 10,600 -0.15 (-1.4%) 251,900 2,683.98 0 0 10,750 11,500 10,000
18/06/2026 10,750 0 (0%) 330,500 3,541.96 0 0 10,750 11,500 10,000
17/06/2026 10,750 0.1 (0.94%) 328,500 3,533.61 0 0 10,650 11,350 9,910
16/06/2026 10,650 0 (0%) 241,000 2,580.45 1,200,000 11,910.49 10,650 11,350 9,910
15/06/2026 10,650 -0.05 (-0.47%) 348,300 3,736.28 0 0 10,700 11,400 9,960
12/06/2026 10,700 0 (0%) 222,600 2,374.75 0 0 10,700 11,400 9,960
11/06/2026 10,700 0 (0%) 155,700 1,661.72 0 0 10,700 11,400 9,960
10/06/2026 10,700 -0.05 (-0.47%) 245,100 2,620.19 700,000 8,036.8 10,750 11,500 10,000
09/06/2026 10,750 0 (0%) 143,700 1,544.41 1,500,000 15,019.5 10,750 11,500 10,000
08/06/2026 10,750 0 (0%) 189,600 2,034.79 0 0 10,750 11,500 10,000
05/06/2026 10,750 -0.3 (-2.71%) 193,600 2,124.25 0 0 11,050 11,800 10,300
04/06/2026 11,050 -0.1 (-0.9%) 170,300 1,890.42 0 0 11,150 11,900 10,400
03/06/2026 11,150 0.2 (1.83%) 217,100 2,384.3 0 0 10,950 11,700 10,200
02/06/2026 10,950 -0.25 (-2.23%) 228,200 2,530.72 0 0 11,200 11,950 10,450
01/06/2026 11,200 0.05 (0.45%) 213,200 2,394.78 0 0 11,150 11,900 10,400
29/05/2026 11,150 -0.1 (-0.89%) 202,800 2,269.12 0 0 11,250 12,000 10,500
28/05/2026 11,250 -0.2 (-1.75%) 226,700 2,573.72 1,500,000 17,250 11,450 12,250 10,650
27/05/2026 11,450 -0.05 (-0.43%) 216,100 2,471.49 1,200,000 12,840 11,500 12,300 10,700
26/05/2026 11,500 -0.2 (-1.71%) 197,400 2,287.41 0 0 11,700 12,500 10,900
25/05/2026 11,700 0.1 (0.86%) 164,100 1,892.56 0 0 11,600 12,400 10,800
22/05/2026 11,600 0.1 (0.87%) 286,100 3,282.31 0 0 11,500 12,300 10,700
21/05/2026 11,500 0.1 (0.88%) 189,300 2,169.07 0 0 11,400 12,150 10,650
20/05/2026 11,400 -0.3 (-2.56%) 294,300 3,345.64 1,889,100 20,591.19 11,700 12,500 10,900
19/05/2026 11,700 -0.1 (-0.85%) 239,600 2,811.57 3,240,300 35,643.3 11,800 12,600 11,000
18/05/2026 11,800 0.1 (0.85%) 245,200 2,853.78 0 0 11,700 12,500 10,900
15/05/2026 11,700 -0.05 (-0.43%) 361,300 4,280.56 0 0 11,750 12,550 10,950
14/05/2026 11,750 0 (0%) 240,500 2,828.57 0 0 11,750 12,550 10,950
13/05/2026 11,750 0 (0%) 358,300 4,189.7 0 0 11,750 12,550 10,950
12/05/2026 11,750 -0.15 (-1.26%) 258,900 3,061.03 0 0 11,900 12,700 11,100
11/05/2026 11,900 -0.25 (-2.06%) 233,400 2,827.8 0 0 12,150 13,000 11,300
08/05/2026 12,150 -0.45 (-3.57%) 256,100 3,148.2 0 0 12,600 13,450 11,750
07/05/2026 12,600 -0.2 (-1.56%) 188,300 2,398.5 0 0 12,800 13,650 11,950
06/05/2026 12,800 0 (0%) 263,800 3,370.26 0 0 12,800 13,650 11,950
05/05/2026 12,800 -0.05 (-0.39%) 202,500 2,591.83 0 0 12,850 13,700 12,000
04/05/2026 12,850 0.15 (1.18%) 249,600 3,225.89 1,686,000 19,993.46 12,700 13,550 11,850
29/04/2026 12,700 -0.15 (-1.17%) 279,100 3,535.58 0 0 12,850 13,700 12,000
28/04/2026 12,850 -0.15 (-1.15%) 230,800 2,980.76 0 0 13,000 13,900 12,100
24/04/2026 13,000 0.25 (1.96%) 359,400 4,618.92 0 0 12,750 13,600 11,900
23/04/2026 12,750 -0.4 (-3.04%) 377,000 4,891.65 0 0 13,150 14,050 12,250
22/04/2026 13,150 -0.25 (-1.87%) 229,200 3,054.03 1,485,000 19,899 13,400 14,300 12,500
21/04/2026 13,400 -0.05 (-0.37%) 313,600 4,241.98 0 0 13,450 14,350 12,550
20/04/2026 13,450 0.2 (1.51%) 342,600 4,592.22 0 0 13,250 14,150 12,350
17/04/2026 13,250 -0.25 (-1.85%) 293,300 3,914.48 0 0 13,500 14,400 12,600
16/04/2026 13,500 -0.3 (-2.17%) 316,700 4,321.36 1,800,400 24,845.52 13,800 14,750 12,850
15/04/2026 13,800 -0.35 (-2.47%) 249,300 3,475.24 0 0 14,150 15,100 13,200
14/04/2026 14,150 0.65 (4.81%) 910,700 12,728.32 0 0 13,500 14,400 12,600
13/04/2026 13,500 0.15 (1.12%) 375,900 5,074.92 0 0 13,350 14,250 12,450
10/04/2026 13,350 0.85 (6.8%) 1,088,900 14,257.23 0 0 12,500 13,350 11,650
09/04/2026 12,500 0 (0%) 265,700 3,326.13 0 0 12,500 13,350 11,650
08/04/2026 12,500 0.25 (2.04%) 294,000 3,699.14 0 0 12,250 13,100 11,400
07/04/2026 12,250 -0.05 (-0.41%) 165,700 2,017.01 0 0 12,300 13,150 11,450
06/04/2026 12,300 -0.3 (-2.38%) 184,700 2,299.91 0 0 12,600 13,450 11,750
03/04/2026 12,600 -0.2 (-1.56%) 1,170,700 15,054.07 0 0 12,800 13,650 11,950
02/04/2026 12,800 0.1 (0.79%) 1,379,300 17,756.29 0 0 12,700 13,550 11,850
01/04/2026 12,700 0.2 (1.6%) 1,352,900 17,567.57 0 0 12,500 13,350 11,650
31/03/2026 12,500 0.8 (6.84%) 846,600 10,498.51 0 0 11,700 12,500 10,900
30/03/2026 11,700 0.5 (4.46%) 254,600 2,922.99 0 0 11,200 11,950 10,450
27/03/2026 11,200 0.25 (2.28%) 86,400 954.09 0 0 10,950 11,700 10,200
26/03/2026 10,950 -0.2 (-1.79%) 34,500 381.16 0 0 11,150 11,900 10,400
25/03/2026 11,150 0.3 (2.76%) 61,900 686.07 1,000,000 10,100 10,850 11,600 10,100
24/03/2026 10,850 0 (0%) 76,200 838.31 0 0 10,850 11,600 10,100
23/03/2026 10,850 -0.1 (-0.91%) 88,600 958.47 0 0 10,950 11,700 10,200
20/03/2026 10,950 0.05 (0.46%) 126,000 1,389.11 1,000,000 10,150 10,900 11,650 10,150
19/03/2026 10,900 -0.05 (-0.46%) 133,300 1,454.24 0 0 10,950 11,700 10,200
18/03/2026 10,950 -0.15 (-1.35%) 167,800 1,852.05 2,590,194 26,808.51 11,100 11,850 10,350
17/03/2026 11,100 0.1 (0.91%) 132,000 1,475.56 6,500,000 66,625 11,000 11,750 10,250
16/03/2026 11,000 0.1 (0.92%) 151,700 1,677.76 1,400,000 14,210 10,900 11,650 10,150
13/03/2026 10,900 0.2 (1.87%) 249,200 2,731.07 0 0 10,700 11,400 9,960
12/03/2026 10,700 -0.25 (-2.28%) 126,300 1,366.39 0 0 10,950 11,700 10,200
11/03/2026 10,950 0.4 (3.79%) 196,600 2,122.54 0 0 10,550 11,250 9,820
10/03/2026 10,550 0.05 (0.48%) 256,900 2,767.95 3,000,000 29,310 10,500 11,200 9,770
09/03/2026 10,500 -0.75 (-6.67%) 309,300 3,250.98 0 0 11,250 12,000 10,500
06/03/2026 11,250 -0.25 (-2.17%) 118,500 1,351.25 0 0 11,500 12,300 10,700
05/03/2026 11,500 -0.05 (-0.43%) 304,700 3,563 0 0 11,550 12,350 10,750
04/03/2026 11,550 -0.05 (-0.43%) 196,600 2,282.67 0 0 11,600 12,400 10,800
03/03/2026 11,600 -0.3 (-2.52%) 158,900 1,870.83 0 0 11,900 12,700 11,100
02/03/2026 11,900 -0.25 (-2.06%) 232,700 2,778.05 0 0 12,150 13,000 11,300
27/02/2026 12,150 -0.55 (-4.33%) 623,700 7,631.92 0 0 12,700 13,550 11,850
26/02/2026 12,700 -0.1 (-0.78%) 187,700 2,385.92 0 0 12,800 13,650 11,950
25/02/2026 12,800 0 (0%) 261,400 3,384.72 0 0 12,800 13,650 11,950
24/02/2026 12,800 0.2 (1.59%) 193,100 2,468.62 0 0 12,600 13,450 11,750
23/02/2026 12,600 0.25 (2.02%) 265,900 3,337.25 0 0 12,350 13,200 11,500
13/02/2026 12,350 -0.05 (-0.4%) 358,500 4,422.54 0 0 12,400 13,250 11,550
12/02/2026 12,400 -0.1 (-0.8%) 170,700 2,135.11 0 0 12,500 13,350 11,650
11/02/2026 12,500 0 (0%) 271,800 3,417.06 0 0 12,500 13,350 11,650
10/02/2026 12,500 -0.05 (-0.4%) 135,800 1,699.86 0 0 12,550 13,400 11,700
09/02/2026 12,550 -0.25 (-1.95%) 307,600 3,878.1 0 0 12,800 13,650 11,950
06/02/2026 12,800 -0.6 (-4.48%) 566,500 7,372.09 0 0 13,400 14,300 12,500
05/02/2026 13,400 -0.25 (-1.83%) 317,900 4,311.37 0 0 13,650 14,600 12,700
04/02/2026 13,650 0 (0%) 657,800 9,137.31 50,000 730 13,650 14,600 12,700
03/02/2026 13,650 0.2 (1.49%) 533,500 7,236.21 0 0 13,450 14,350 12,550
02/02/2026 13,450 -1 (-6.92%) 953,300 13,841.27 0 0 14,450 15,450 13,450
30/01/2026 14,450 0.4 (2.85%) 900,100 12,876.17 0 0 14,050 15,000 13,100
29/01/2026 14,050 0.85 (6.44%) 633,700 8,752.44 0 0 13,200 14,100 12,300
28/01/2026 13,200 0.3 (2.33%) 209,800 2,744.19 0 0 12,900 13,800 12,000
27/01/2026 12,900 0.1 (0.78%) 272,300 3,508.19 0 0 12,800 13,650 11,950
26/01/2026 12,800 -0.85 (-6.23%) 670,400 8,790.6 0 0 13,650 14,600 12,700

Dữ liệu lịch sử - BSC

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