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
25/08/2026 74,900 0 (0%) 0 0 0 0 74,900 0 0
24/08/2026 74,900 0.2 (0.27%) 1,338,500 100,517.09 4,609,000 329,808.5 74,700 79,900 69,500
21/08/2026 74,700 0.2 (0.27%) 1,953,800 146,181.64 996,000 70,207.6 74,500 79,700 69,300
20/08/2026 74,500 -0.3 (-0.4%) 2,238,300 166,854.96 4,472,000 314,226.6 74,800 80,000 69,600
19/08/2026 74,800 -0.4 (-0.53%) 4,934,700 372,662.53 0 0 75,200 80,400 70,000
18/08/2026 75,200 1 (1.35%) 4,725,400 355,443.59 3,272,000 229,291 74,200 79,300 69,100
17/08/2026 74,200 1.9 (2.63%) 3,942,200 292,502.21 0 0 72,300 77,300 67,300
14/08/2026 72,300 -0.8 (-1.09%) 2,386,900 173,708.5 21,000 1,560.3 73,100 78,200 68,000
13/08/2026 73,100 -1 (-1.35%) 2,354,000 173,432.31 1,134,000 78,246 74,100 79,200 69,000
12/08/2026 74,100 -0.2 (-0.27%) 1,566,500 117,148.54 0 0 74,300 79,500 69,100
11/08/2026 74,300 -0.3 (-0.4%) 1,542,200 114,974.97 0 0 74,600 79,800 69,400
10/08/2026 74,600 0 (0%) 2,084,300 157,157.6 1,350,000 97,201 74,600 79,800 69,400
07/08/2026 74,600 2.4 (3.32%) 6,083,800 454,587.67 0 0 72,200 77,200 67,200
06/08/2026 72,200 -1 (-1.37%) 1,486,200 108,112.03 1,310,000 93,757 73,200 78,300 68,100
05/08/2026 73,200 -0.9 (-1.21%) 2,746,300 203,556.25 1,893,000 131,331 74,100 79,200 69,000
04/08/2026 74,100 2.6 (3.64%) 4,940,100 362,465.02 2,352,000 158,358 71,500 76,500 66,500
03/08/2026 71,500 0.2 (0.28%) 3,070,900 220,952.59 0 0 71,300 76,200 66,400
31/07/2026 71,300 -0.3 (-0.42%) 2,789,200 199,798.56 165,000 11,055 71,600 76,600 66,600
30/07/2026 71,600 0.1 (0.14%) 2,420,000 174,615.91 1,020,000 68,460 71,500 76,500 66,500
29/07/2026 71,500 -1 (-1.38%) 2,832,200 204,129.99 1,120,000 76,160 72,500 77,500 67,500
28/07/2026 72,500 0 (0%) 1,780,100 129,065.5 0 0 72,500 77,500 67,500
27/07/2026 72,500 -1 (-1.36%) 2,395,500 176,494.12 0 0 73,500 78,600 68,400
24/07/2026 73,500 1.5 (2.08%) 6,106,500 447,489.83 738,000 50,184 72,000 77,000 67,000
23/07/2026 72,000 1 (1.41%) 6,397,700 464,474.85 0 0 71,000 75,900 66,100
22/07/2026 71,000 -1.7 (-2.34%) 8,575,100 620,536.27 140,000 10,178 72,700 77,700 67,700
21/07/2026 72,700 -0.3 (-0.41%) 4,771,800 350,660.24 0 0 73,000 78,100 67,900
20/07/2026 73,000 -0.5 (-0.68%) 5,188,900 375,579.71 0 0 73,500 78,600 68,400
17/07/2026 73,500 1.7 (2.37%) 7,097,200 522,134.46 0 0 71,800 76,800 66,800
16/07/2026 71,800 2 (2.87%) 7,250,100 518,118.86 1,330,000 86,904 69,800 74,600 65,000
15/07/2026 69,800 -0.6 (-0.85%) 3,008,400 212,283.84 0 0 70,400 75,300 65,500
14/07/2026 70,400 1.9 (2.77%) 4,375,100 306,737.86 0 0 68,500 73,200 63,800
13/07/2026 68,500 -1.6 (-2.28%) 4,346,600 300,608.83 490,000 32,340 70,100 75,000 65,200
10/07/2026 70,100 -0.9 (-1.27%) 2,145,300 151,877.64 275,366 19,599.18 71,000 75,900 66,100
09/07/2026 71,000 0.1 (0.14%) 1,550,100 110,462.07 0 0 70,900 75,800 66,000
08/07/2026 70,900 0.1 (0.14%) 2,344,200 167,175.71 530,000 34,930 70,800 75,700 65,900
07/07/2026 70,800 0 (0%) 2,796,900 199,135.76 792,000 53,064 70,800 75,700 65,900
06/07/2026 70,800 -1.2 (-1.67%) 3,503,000 250,274.4 0 0 72,000 77,000 67,000
03/07/2026 72,000 -0.6 (-0.83%) 2,644,200 191,030.05 0 0 72,600 77,600 67,600
02/07/2026 72,600 -0.6 (-0.82%) 2,656,100 193,973.2 0 0 73,200 78,300 68,100
01/07/2026 73,200 -0.6 (-0.81%) 3,050,100 224,221.58 0 0 73,800 78,900 68,700
30/06/2026 73,800 -1.1 (-1.47%) 2,833,300 210,631.5 0 0 74,900 80,100 69,700
29/06/2026 74,900 1.2 (1.63%) 8,809,100 666,105.28 1,200,000 82,800 73,700 78,800 68,600
26/06/2026 73,700 1.5 (2.08%) 6,865,100 507,909.28 0 0 72,200 77,200 67,200
25/06/2026 72,200 1 (1.4%) 6,085,200 441,343.79 1,857,000 124,419 71,200 76,100 66,300
24/06/2026 71,200 -0.5 (-0.7%) 3,739,700 268,883.67 2,192,000 149,056 71,700 76,700 66,700
23/06/2026 71,700 0.5 (0.7%) 8,901,600 649,883.08 3,586,500 243,882 71,200 76,100 66,300
22/06/2026 71,200 -1.1 (-1.52%) 1,971,200 141,581.14 1,076,600 73,810.8 72,300 77,300 67,300
19/06/2026 72,300 1.4 (1.97%) 7,599,400 543,546.26 4,467,900 297,410.03 70,900 75,800 66,000
18/06/2026 70,900 -1.2 (-1.66%) 3,321,200 237,691.83 1,239,500 84,070.45 72,100 77,100 67,100
17/06/2026 72,100 0.8 (1.12%) 6,158,700 446,260.22 1,562,000 105,466 71,300 76,200 66,400
16/06/2026 71,300 -0.5 (-0.7%) 2,756,600 198,505.68 0 0 71,800 76,800 66,800
15/06/2026 71,800 0.9 (1.27%) 4,486,600 323,685.88 0 0 70,900 75,800 66,000
12/06/2026 70,900 -0.4 (-0.56%) 5,420,000 390,063.16 380,000 27,346.08 71,300 76,200 66,400
11/06/2026 71,300 0.7 (0.99%) 4,074,600 291,524.9 90,000 6,373.44 70,600 75,500 65,700
10/06/2026 70,600 -1.4 (-1.94%) 3,159,300 225,656.3 240,000 17,280 72,000 77,000 67,000
09/06/2026 72,000 2.2 (3.15%) 8,269,000 595,821.13 230,000 16,162 69,800 74,600 65,000
08/06/2026 69,800 0 (0%) 4,880,800 340,567.42 240,000 15,840 69,800 74,600 65,000
05/06/2026 69,800 -0.6 (-0.85%) 3,820,900 265,756.09 0 0 70,400 75,300 65,500
04/06/2026 70,400 4.3 (6.51%) 10,815,200 741,366.33 240,000 15,864 66,100 70,700 61,500
03/06/2026 66,100 -0.5 (-0.75%) 5,310,300 354,397.25 547,000 34,461 66,600 71,200 62,000
02/06/2026 66,600 -0.4 (-0.6%) 6,788,500 454,377.77 1,237,000 77,931 67,000 71,600 62,400
01/06/2026 67,000 -1 (-1.47%) 5,044,700 343,716.25 1,101,000 69,841.3 68,000 72,700 63,300
29/05/2026 68,000 0 (0%) 2,629,200 179,816.98 80,100 5,070.33 68,000 72,700 63,300
28/05/2026 68,000 -0.3 (-0.44%) 7,107,900 486,429.22 0 0 68,300 73,000 63,600
27/05/2026 68,300 -1.3 (-1.87%) 5,709,900 395,853.38 1,624,000 113,272.2 69,600 74,400 64,800
26/05/2026 69,600 -0.4 (-0.57%) 5,384,000 376,199.19 0 0 70,000 74,900 65,100
25/05/2026 70,000 -1.2 (-1.69%) 4,541,800 322,631.36 100,000 7,350 71,200 76,100 66,300
22/05/2026 71,200 0.4 (0.56%) 4,564,100 324,340.32 698,000 46,068 70,800 75,700 65,900
21/05/2026 70,800 -0.8 (-1.12%) 5,478,500 392,306.41 4,136,000 281,003 71,600 76,600 66,600
20/05/2026 71,600 -0.7 (-0.97%) 5,903,700 421,337.15 2,621,000 180,070 72,300 77,300 67,300
19/05/2026 72,300 0.2 (0.28%) 4,823,500 348,864.32 3,078,000 214,613.16 72,100 77,100 67,100
18/05/2026 72,100 -0.8 (-1.1%) 5,605,300 405,970.77 450,000 31,500 72,900 78,000 67,800
15/05/2026 72,900 -0.7 (-0.95%) 3,743,400 274,482.93 110,000 8,293 73,600 78,700 68,500
14/05/2026 73,600 0.1 (0.14%) 4,387,600 324,281.73 853,000 61,968.44 73,500 78,600 68,400
13/05/2026 73,500 -3.3 (-4.3%) 10,029,200 750,975.82 1,083,000 77,976 76,800 82,100 71,500
12/05/2026 76,800 4.6 (6.37%) 6,934,600 515,881.28 107,300 7,221.29 72,200 77,200 67,200
11/05/2026 72,200 -1.3 (-1.77%) 3,266,700 236,299.12 765,000 53,795 73,500 78,600 68,400
08/05/2026 73,500 -0.2 (-0.27%) 4,750,300 348,706.65 3,872,000 268,140 73,700 78,800 68,600
07/05/2026 73,700 4.8 (6.97%) 18,877,100 1,371,292.37 2,298,000 148,501.2 68,900 73,700 64,100
06/05/2026 68,900 2.3 (3.45%) 7,606,000 524,087.78 2,616,000 164,808 66,600 71,200 62,000
05/05/2026 66,600 0.4 (0.6%) 3,623,900 241,194.85 75,700 5,145.33 66,200 70,800 61,600
04/05/2026 66,200 -1.3 (-1.93%) 4,121,200 276,938.27 1,323,000 85,995 67,500 72,200 62,800
29/04/2026 67,500 -0.6 (-0.88%) 4,951,500 335,829.58 0 0 68,100 72,800 63,400
28/04/2026 68,100 3.2 (4.93%) 8,214,800 558,298.73 70,000 4,543 64,900 69,400 60,400
24/04/2026 64,900 -0.5 (-0.76%) 2,756,500 179,192.24 1,962,000 125,168 65,400 69,900 60,900
23/04/2026 65,400 -1.1 (-1.65%) 7,987,700 526,976.49 0 0 66,500 71,100 61,900
22/04/2026 66,500 -1.2 (-1.77%) 8,519,100 577,294.36 425,000 27,717.5 67,700 72,400 63,000
21/04/2026 67,700 3.5 (5.45%) 14,144,000 964,414.9 31,000 2,126.6 64,200 68,600 59,800
20/04/2026 64,200 0.2 (0.31%) 2,566,400 165,937.63 110,000 7,040 64,000 68,400 59,600
17/04/2026 64,000 0.2 (0.31%) 3,714,500 239,616.41 346,000 20,990 63,800 68,200 59,400
16/04/2026 63,800 -0.5 (-0.78%) 4,595,200 294,929.39 0 0 64,300 68,800 59,800
15/04/2026 64,300 -1.8 (-2.72%) 6,883,400 448,037.01 702,000 44,226 66,100 70,700 61,500
14/04/2026 66,100 -1.2 (-1.78%) 4,179,900 281,083.45 0 0 67,300 72,000 62,600
13/04/2026 67,300 0.4 (0.6%) 5,230,900 355,198.71 0 0 66,900 71,500 62,300
10/04/2026 66,900 0.6 (0.9%) 10,148,800 682,764.97 270,000 17,533 66,300 70,900 61,700
09/04/2026 66,300 0.3 (0.45%) 11,522,600 776,909.14 766,000 48,258 66,000 70,600 61,400
08/04/2026 66,000 4.3 (6.97%) 9,822,700 637,871.95 6,500,000 397,150 61,700 66,000 57,400
07/04/2026 61,700 0.5 (0.82%) 2,931,800 180,479.15 0 0 61,200 65,400 57,000
06/04/2026 61,200 0.4 (0.66%) 4,204,600 256,963.08 16,284,800 982,595.76 60,800 65,000 56,600
03/04/2026 60,800 -0.3 (-0.49%) 4,610,800 282,640.64 169,000 10,296.33 61,100 65,300 56,900
02/04/2026 61,100 -1.1 (-1.77%) 6,494,800 396,904.73 823,000 51,618 62,200 66,500 57,900
01/04/2026 62,200 0 (0%) 3,187,200 200,931.76 958,000 56,522 62,200 66,500 57,900
31/03/2026 62,200 1 (1.63%) 5,233,600 326,551.26 9,560,000 549,700 61,200 65,400 57,000
30/03/2026 61,200 1.3 (2.17%) 7,574,900 458,886.07 537,000 32,106 59,900 64,000 55,800
27/03/2026 59,900 -0.7 (-1.16%) 9,368,300 563,187.66 2,774,000 160,892 60,600 64,800 56,400
26/03/2026 60,600 -1.6 (-2.57%) 5,034,300 306,931.44 2,416,000 144,960 62,200 66,500 57,900
25/03/2026 62,200 1.4 (2.3%) 5,688,900 353,208.85 3,304,000 192,465 60,800 65,000 56,600
24/03/2026 60,800 0.8 (1.33%) 6,025,600 369,317.54 5,147,000 295,914 60,000 64,200 55,800
23/03/2026 60,000 -3.4 (-5.36%) 8,986,900 552,198.51 4,983,000 298,980 63,400 67,800 59,000
20/03/2026 63,400 0 (0%) 9,388,100 593,713.32 1,933,000 116,167.28 63,400 67,800 59,000
19/03/2026 63,400 0.1 (0.16%) 11,631,900 738,390.52 1,410,300 89,449. 63,300 67,700 58,900
18/03/2026 63,300 -4.3 (-6.36%) 33,645,200 2,171,147.55 2,804,000 179,412 67,600 72,300 62,900
17/03/2026 67,600 1 (1.5%) 8,825,000 601,950.36 2,490,000 155,638 66,600 71,200 62,000
16/03/2026 66,600 0.8 (1.22%) 10,881,400 734,224.43 0 0 65,800 70,400 61,200
13/03/2026 65,800 0.1 (0.15%) 6,921,900 458,870.29 460,000 28,152 65,700 70,200 61,200
12/03/2026 65,700 -0.6 (-0.9%) 6,081,700 402,863.19 1,370,000 84,529 66,300 70,900 61,700
11/03/2026 66,300 1.3 (2%) 9,254,700 611,103.47 3,795,000 229,896 65,000 69,500 60,500
10/03/2026 65,000 4.2 (6.91%) 21,117,100 1,352,972.78 5,132,700 314,646.6 60,800 65,000 56,600
09/03/2026 60,800 -3 (-4.7%) 34,718,500 2,121,740.45 4,130,000 253,374 63,800 68,200 59,400
06/03/2026 63,800 -1.1 (-1.69%) 9,695,500 622,916.86 0 0 64,900 69,400 60,400
05/03/2026 64,900 -1.8 (-2.7%) 11,705,000 779,927.39 740,000 52,746 66,700 71,300 62,100
04/03/2026 66,700 -1.1 (-1.62%) 15,992,100 1,060,846.8 1,980,000 125,455 67,800 72,500 63,100
03/03/2026 67,800 0.8 (1.19%) 10,142,700 697,381.4 1,638,300 103,212.9 67,000 71,600 62,400
02/03/2026 67,000 1.5 (2.29%) 22,266,500 1,495,443.58 983,000 60,946 65,500 70,000 61,000
27/02/2026 65,500 -1.5 (-2.24%) 7,079,500 468,179.58 0 0 67,000 71,600 62,400
26/02/2026 67,000 0.3 (0.45%) 8,140,000 540,065.86 2,477,000 155,527.2 66,700 71,300 62,100
25/02/2026 66,700 3.3 (5.21%) 20,065,800 1,340,549.69 3,845,000 230,700 63,400 67,800 59,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh