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
10/09/2026 21,000 0.1 (0.48%) 12,807,500 268,359.5 26,000 543.4 20,900 22,350 19,450
09/09/2026 20,900 -0.1 (-0.48%) 9,488,000 198,932.12 0 0 21,000 22,450 19,550
08/09/2026 21,000 0.15 (0.72%) 13,825,100 291,796.25 0 0 20,850 22,300 19,400
07/09/2026 20,850 -0.2 (-0.95%) 15,026,800 314,897.06 6,043,500 131,089.56 21,050 22,500 19,600
04/09/2026 21,050 0.15 (0.72%) 11,573,200 243,903.83 0 0 20,900 22,350 19,450
03/09/2026 20,900 -0.45 (-2.11%) 21,947,100 463,115.77 100,000 2,280 21,350 22,800 19,900
28/08/2026 21,350 -0.05 (-0.23%) 20,299,000 434,755.04 0 0 21,400 22,850 19,950
27/08/2026 21,400 -0.25 (-1.15%) 15,960,200 342,814.17 6,253,500 136,279.8 21,650 23,150 20,150
26/08/2026 21,650 0.4 (1.88%) 27,952,800 599,588.91 0 0 21,250 22,700 19,800
25/08/2026 21,250 0 (0%) 30,658,300 652,506.87 6,000,000 122,382 21,250 22,700 19,800
24/08/2026 21,250 0.5 (2.41%) 32,450,300 691,691.58 900,000 19,800 20,750 22,200 19,300
21/08/2026 20,750 1.35 (6.96%) 38,706,800 785,584.14 7,480,000 151,887 19,400 20,750 18,050
20/08/2026 19,400 0 (0%) 11,042,500 215,675.66 1,500,000 30,514.5 19,400 20,750 18,050
19/08/2026 19,400 -0.1 (-0.51%) 11,085,700 214,522.76 5,956,800 121,062.65 19,500 20,850 18,150
18/08/2026 19,500 -0.3 (-1.52%) 15,279,600 299,678.82 1,500,000 30,750 19,800 21,150 18,450
17/08/2026 19,800 0.2 (1.02%) 18,212,900 362,408.92 5,356,800 109,814.4 19,600 20,950 18,250
14/08/2026 24,500 -0.5 (-2%) 34,016,200 838,234.94 244,000 6,100 25,000 26,750 23,250
13/08/2026 25,000 -0.3 (-1.19%) 28,037,400 706,717.02 8,015,120 203,628.24 25,300 27,050 23,550
12/08/2026 25,300 0.15 (0.6%) 15,728,900 396,879.21 0 0 25,150 26,900 23,400
11/08/2026 25,150 0.05 (0.2%) 22,669,000 572,241.16 8,015,120 204,606.14 25,100 26,850 23,350
10/08/2026 25,100 0.65 (2.66%) 20,351,300 508,845.91 285,000 6,483.75 24,450 26,150 22,750
07/08/2026 24,450 0.15 (0.62%) 13,285,400 325,392.88 2,080,000 48,300 24,300 26,000 22,600
06/08/2026 24,300 -0.1 (-0.41%) 14,732,800 358,411.36 0 0 24,400 26,100 22,700
05/08/2026 24,400 -0.15 (-0.61%) 16,489,600 405,345.61 470,000 12,089.5 24,550 26,250 22,850
04/08/2026 24,550 0 (0%) 14,130,200 346,014.15 675,400 17,254.92 24,550 26,250 22,850
03/08/2026 24,550 1 (4.25%) 24,344,900 593,972.18 3,700,000 92,770 23,550 25,150 21,950
31/07/2026 23,550 -0.45 (-1.88%) 17,843,900 424,046.14 510,000 12,681 24,000 25,650 22,350
30/07/2026 24,000 0.75 (3.23%) 29,015,800 692,086.36 3,335,000 79,407.5 23,250 24,850 21,650
29/07/2026 23,250 0.25 (1.09%) 18,807,400 436,778.86 2,030,000 43,681 23,000 24,600 21,400
28/07/2026 23,000 1 (4.55%) 30,411,300 688,844.79 27,400 643.9 22,000 23,500 20,500
27/07/2026 22,000 -0.8 (-3.51%) 16,500,400 374,912.96 1,790,000 40,486.5 22,800 24,350 21,250
24/07/2026 22,800 -0.75 (-3.18%) 17,654,300 407,002.65 0 0 23,550 25,150 21,950
23/07/2026 23,550 0.9 (3.97%) 29,879,100 691,490.9 200,000 4,800 22,650 24,200 21,100
22/07/2026 22,650 -0.55 (-2.37%) 34,754,400 792,709.36 300,000 7,440 23,200 24,800 21,600
21/07/2026 23,200 0.5 (2.2%) 22,996,700 533,851.15 0 0 22,700 24,250 21,150
20/07/2026 22,700 -1.55 (-6.39%) 36,253,800 837,878.74 260,000 5,902 24,250 25,900 22,600
17/07/2026 24,250 -0.75 (-3%) 11,592,700 284,341.76 0 0 25,000 26,750 23,250
16/07/2026 25,000 0.3 (1.21%) 34,764,700 841,796.96 0 0 24,700 26,400 23,000
15/07/2026 24,700 -0.85 (-3.33%) 19,919,600 500,984.59 0 0 25,550 27,300 23,800
14/07/2026 25,550 -0.1 (-0.39%) 17,962,100 456,486.8 100,000 2,390 25,650 27,400 23,900
13/07/2026 25,650 -0.9 (-3.39%) 35,125,700 906,039.25 0 0 26,550 28,400 24,700
10/07/2026 26,550 -0.4 (-1.48%) 15,212,300 405,649.39 6,447,412 175,993.07 26,950 28,800 25,100
09/07/2026 26,950 -0.25 (-0.92%) 10,590,400 285,879.67 621,000 15,835.5 27,200 29,100 25,300
08/07/2026 27,200 0.05 (0.18%) 21,899,300 602,265.17 2,000,000 54,300 27,150 29,050 25,250
07/07/2026 27,150 0.4 (1.5%) 15,256,800 408,632.69 4,300,000 117,910.3 26,750 28,600 24,900
06/07/2026 26,750 -0.6 (-2.19%) 18,215,100 493,224.18 0 0 27,350 29,250 25,450
03/07/2026 27,350 0.25 (0.92%) 20,102,700 548,188.39 0 0 27,100 28,950 25,250
02/07/2026 27,100 -0.1 (-0.37%) 13,087,400 356,981.87 7,450,000 204,256.65 27,200 29,100 25,300
01/07/2026 27,200 0.45 (1.68%) 11,575,600 313,548.97 127,880 3,618.43 26,750 28,600 24,900
30/06/2026 26,750 0.15 (0.56%) 14,723,800 396,661.9 7,450,000 204,875 26,600 28,450 24,750
29/06/2026 26,600 0.2 (0.76%) 7,299,300 194,213.24 127,880 3,590.64 26,400 28,200 24,600
26/06/2026 26,400 -0.1 (-0.38%) 9,388,400 248,072.89 0 0 26,500 28,350 24,650
25/06/2026 26,500 -0.2 (-0.75%) 10,261,700 272,935.84 600,000 16,200 26,700 28,550 24,850
24/06/2026 26,700 -0.15 (-0.56%) 10,242,700 273,791.74 1,790,000 48,219 26,850 28,700 25,000
23/06/2026 26,850 -0.35 (-1.29%) 16,483,200 447,986.14 0 0 27,200 29,100 25,300
22/06/2026 27,200 0.05 (0.18%) 9,667,000 262,634.01 521,000 14,070.15 27,150 29,050 25,250
19/06/2026 27,150 -0.35 (-1.27%) 13,627,200 373,146.75 151,500 4,446.53 27,500 29,400 25,600
18/06/2026 27,500 -0.2 (-0.72%) 12,751,400 353,402.89 0 0 27,700 29,600 25,800
17/06/2026 27,700 0.1 (0.36%) 15,137,200 419,117.52 0 0 27,600 29,500 25,700
16/06/2026 27,600 0.55 (2.03%) 23,188,300 637,084.9 0 0 27,050 28,900 25,200
15/06/2026 27,050 0.9 (3.44%) 24,099,500 650,395.02 331,000 8,937 26,150 27,950 24,350
12/06/2026 26,150 -0.15 (-0.57%) 14,197,600 374,723.6 0 0 26,300 28,100 24,500
11/06/2026 26,300 -0.25 (-0.94%) 7,448,000 196,592.58 0 0 26,550 28,400 24,700
10/06/2026 26,550 0.05 (0.19%) 9,106,800 241,697.69 970,000 26,190 26,500 28,350 24,650
09/06/2026 26,500 0.15 (0.57%) 11,329,000 300,497.91 0 0 26,350 28,150 24,550
08/06/2026 26,350 -0.65 (-2.41%) 19,026,300 505,833.18 1,570,000 42,390 27,000 28,850 25,150
05/06/2026 27,000 -0.1 (-0.37%) 9,213,800 249,256.63 0 0 27,100 28,950 25,250
04/06/2026 27,100 -0.2 (-0.73%) 10,177,200 276,241.75 0 0 27,300 29,200 25,400
03/06/2026 27,300 0.3 (1.11%) 14,765,000 401,733.48 331,000 8,771.5 27,000 28,850 25,150
02/06/2026 27,000 -0.45 (-1.64%) 16,935,800 460,775.17 650,000 16,607.5 27,450 29,350 25,550
01/06/2026 27,450 -0.05 (-0.18%) 11,686,600 322,572.03 150,000 4,275 27,500 29,400 25,600
29/05/2026 27,500 -0.05 (-0.18%) 11,716,200 324,607.39 0 0 27,550 29,450 25,650
28/05/2026 27,550 -0.35 (-1.25%) 15,081,800 420,775.58 100,000 2,600 27,900 29,850 25,950
27/05/2026 27,900 -0.1 (-0.36%) 10,100,600 282,617.48 2,300,000 63,140 28,000 29,950 26,050
26/05/2026 28,000 0.55 (2.%) 19,099,000 532,053.78 24,000 613.2 27,450 29,350 25,550
25/05/2026 27,450 -0.1 (-0.36%) 8,008,600 220,867.27 2,400,000 65,595 27,550 29,450 25,650
22/05/2026 27,550 0.45 (1.66%) 23,547,100 645,277.37 0 0 27,100 28,950 25,250
21/05/2026 27,100 -0.15 (-0.55%) 16,608,400 452,775.28 0 0 27,250 29,150 25,350
20/05/2026 27,250 -0.55 (-1.98%) 24,522,900 666,571.92 0 0 27,800 29,700 25,900
19/05/2026 27,800 -0.35 (-1.24%) 38,484,800 1,086,841.5 0 0 28,150 30,100 26,200
18/05/2026 28,150 0.25 (0.9%) 14,829,800 414,455.83 0 0 27,900 29,850 25,950
15/05/2026 27,900 -0.2 (-0.71%) 13,001,900 365,039.88 0 0 28,100 30,050 26,150
14/05/2026 28,100 0.3 (1.08%) 11,585,200 324,308.19 65,000 1,825.46 27,800 29,700 25,900
13/05/2026 27,800 -0.25 (-0.89%) 19,129,300 534,950.17 100,000 2,905.3 28,050 30,000 26,100
12/05/2026 28,050 -0.25 (-0.88%) 12,398,600 349,682.01 0 0 28,300 30,250 26,350
11/05/2026 28,300 0 (0%) 23,117,900 658,666.6 100,000 3,025 28,300 30,250 26,350
08/05/2026 28,300 -0.05 (-0.18%) 14,968,800 424,601.79 0 0 28,350 30,300 26,400
07/05/2026 28,350 -0.15 (-0.53%) 19,095,400 543,888.67 0 0 28,500 30,450 26,550
06/05/2026 28,500 1.2 (4.4%) 27,728,100 781,635.22 0 0 27,300 29,200 25,400
05/05/2026 27,300 -0.4 (-1.44%) 14,283,800 391,757.54 400,000 11,200 27,700 29,600 25,800
04/05/2026 27,700 0.05 (0.18%) 12,736,100 355,050.24 0 0 27,650 29,550 25,750
29/04/2026 27,650 0 (0%) 12,241,100 339,364.73 0 0 27,650 29,550 25,750
28/04/2026 27,650 -0.05 (-0.18%) 10,748,300 299,041.16 0 0 27,700 29,600 25,800
24/04/2026 27,700 -0.25 (-0.89%) 10,867,000 301,416.67 457,000 12,773.15 27,950 29,900 26,000
23/04/2026 27,950 -0.2 (-0.71%) 22,078,700 619,998.67 0 0 28,150 30,100 26,200
22/04/2026 28,150 -0.15 (-0.53%) 14,751,100 416,122.82 0 0 28,300 30,250 26,350
21/04/2026 28,300 -0.65 (-2.25%) 21,645,600 619,495.53 0 0 28,950 30,950 26,950
20/04/2026 28,950 0.4 (1.4%) 23,633,700 684,592.35 0 0 28,550 30,500 26,600
17/04/2026 28,550 -0.3 (-1.04%) 18,591,300 536,032.48 20,000 577 28,850 30,850 26,850
16/04/2026 28,850 0.15 (0.52%) 26,290,000 758,484.02 50,000 1,335 28,700 30,700 26,700
15/04/2026 28,700 0 (0%) 24,445,200 706,573.93 1,070,000 30,048 28,700 30,700 26,700
14/04/2026 28,700 0.3 (1.06%) 19,862,500 569,039.96 370,000 10,605.5 28,400 30,350 26,450
13/04/2026 28,400 -0.2 (-0.7%) 21,821,900 620,228.49 100,000 2,877.6 28,600 30,600 26,600
10/04/2026 28,600 -0.15 (-0.52%) 23,553,100 679,929.33 20,000 575 28,750 30,750 26,750
09/04/2026 28,750 -0.65 (-2.21%) 28,819,900 834,965.13 505,000 15,844.75 29,400 31,450 27,350
08/04/2026 29,400 1.9 (6.91%) 65,778,300 1,906,836.11 150,000 4,070 27,500 29,400 25,600
07/04/2026 27,500 0.55 (2.04%) 18,136,200 491,436.87 65,000 1,830.75 26,950 28,800 25,100
06/04/2026 26,950 -0.05 (-0.19%) 17,570,600 477,605.64 130,000 3,530 27,000 28,850 25,150
03/04/2026 27,000 -0.55 (-2.%) 27,134,200 740,934.54 45,000 1,242 27,550 29,450 25,650
02/04/2026 27,550 -0.35 (-1.25%) 25,165,800 694,438.05 1,020,000 28,134 27,900 29,850 25,950
01/04/2026 27,900 0.95 (3.53%) 40,298,800 1,128,598.69 20,000 576 26,950 28,800 25,100
31/03/2026 26,950 0.4 (1.51%) 34,450,800 931,623.47 90,000 2,478 26,550 28,400 24,700
30/03/2026 26,550 -0.5 (-1.85%) 25,942,100 685,540.01 0 0 27,050 28,900 25,200
27/03/2026 27,050 0.7 (2.66%) 23,305,300 624,781.46 270,000 7,259.25 26,350 28,150 24,550
26/03/2026 26,350 -0.5 (-1.86%) 23,402,600 621,173.09 0 0 26,850 28,700 25,000
25/03/2026 26,850 0.95 (3.67%) 30,401,000 815,344.24 290,000 7,743 25,900 27,700 24,100
24/03/2026 25,900 0.5 (1.97%) 28,152,600 735,558.24 1,500,000 39,000 25,400 27,150 23,650
23/03/2026 25,400 -1.55 (-5.75%) 50,940,700 1,306,768.37 0 0 26,950 28,800 25,100
20/03/2026 26,950 -0.05 (-0.19%) 34,786,500 938,194.09 33,000 933.08 27,000 28,850 25,150
19/03/2026 27,000 -1 (-3.57%) 60,356,700 1,635,088.76 20,000 580 28,000 29,950 26,050
18/03/2026 28,000 -0.65 (-2.27%) 42,490,600 1,197,281.26 94,200 2,661.15 28,650 30,650 26,650
17/03/2026 28,650 0.25 (0.88%) 29,267,400 850,139.29 0 0 28,400 30,350 26,450
16/03/2026 28,400 0 (0%) 26,040,700 744,127.83 179,900 5,180.76 28,400 30,350 26,450
13/03/2026 28,400 -0.75 (-2.57%) 54,940,600 1,572,550.78 500,000 14,575 29,150 31,150 27,150
12/03/2026 29,150 -1.1 (-3.64%) 44,112,200 1,297,348.62 0 0 30,250 32,350 28,150
11/03/2026 30,250 0.6 (2.02%) 39,065,300 1,176,523.91 20,000 634 29,650 31,700 27,600
10/03/2026 29,650 0.35 (1.19%) 81,041,100 2,406,653.68 0 0 29,300 31,350 27,250

Dữ liệu lịch sử - BSC

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