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 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
09/03/2026 29,300 -2.2 (-6.98%) 33,530,000 982,487.86 50,000 1,465 31,500 33,700 29,300
06/03/2026 31,500 -2 (-5.97%) 70,603,700 2,279,963.25 0 0 33,500 35,800 31,200
05/03/2026 33,500 -0.2 (-0.59%) 83,987,900 2,877,191.48 624,800 20,936.7 33,700 36,050 31,350
04/03/2026 33,700 1.1 (3.37%) 92,511,300 3,002,905.38 344,200 11,194.42 32,600 34,850 30,350
03/03/2026 32,600 0.75 (2.35%) 70,785,100 2,322,765.23 0 0 31,850 34,050 29,650
02/03/2026 31,850 -0.55 (-1.7%) 72,555,400 2,327,213.43 20,000 640 32,400 34,650 30,150
27/02/2026 32,400 0 (0%) 37,296,900 1,215,216.69 62,380 1,919.76 32,400 34,650 30,150
26/02/2026 32,400 0.25 (0.78%) 30,429,600 984,311.39 0 0 32,150 34,400 29,900
25/02/2026 32,150 0.05 (0.16%) 42,664,700 1,372,340.66 300,000 10,290 32,100 34,300 29,900
24/02/2026 32,100 0.5 (1.58%) 46,478,100 1,497,433.63 163,000 5,150.4 31,600 33,800 29,400
23/02/2026 31,600 0.2 (0.64%) 16,669,300 526,994.62 0 0 31,400 33,550 29,250
13/02/2026 31,400 0.15 (0.48%) 19,533,500 610,577.26 0 0 31,250 33,400 29,100
12/02/2026 31,250 0.05 (0.16%) 11,764,300 367,641.06 0 0 31,200 33,350 29,050
11/02/2026 31,200 1.25 (4.17%) 22,738,100 702,756.1 0 0 29,950 32,000 27,900
10/02/2026 29,950 0.35 (1.18%) 19,127,600 568,518.75 39,000 1,164.15 29,600 31,650 27,550
09/02/2026 29,600 -0.3 (-1.%) 14,650,200 437,654.15 0 0 29,900 31,950 27,850
06/02/2026 29,900 -1.1 (-3.55%) 37,356,200 1,135,390.36 48,000 1,514.4 31,000 33,150 28,850
05/02/2026 31,000 -0.55 (-1.74%) 15,197,700 476,736.39 0 0 31,550 33,750 29,350
04/02/2026 31,550 0.65 (2.1%) 32,382,800 1,032,998.51 1,594,600 50,286.75 30,900 33,050 28,750
03/02/2026 30,900 0.1 (0.32%) 27,630,800 862,426.39 0 0 30,800 32,950 28,650
02/02/2026 30,800 -0.35 (-1.12%) 20,335,700 626,809.08 0 0 31,150 33,300 29,000
30/01/2026 31,150 0 (0%) 18,979,800 593,358.07 0 0 31,150 33,300 29,000
29/01/2026 31,150 0.2 (0.65%) 11,080,700 346,084.16 0 0 30,950 33,100 28,800
28/01/2026 30,950 0.1 (0.32%) 24,978,600 772,297.67 0 0 30,850 33,000 28,700
27/01/2026 30,850 -0.15 (-0.48%) 17,981,400 558,695.66 0 0 31,000 33,150 28,850
26/01/2026 31,000 -0.9 (-2.82%) 25,986,500 816,335.83 0 0 31,900 34,100 29,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh