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
15/07/2026 20,400 -0.25 (-1.21%) 157,000 3,195.71 0 0 20,650 22,050 19,250
14/07/2026 20,650 0.1 (0.49%) 172,300 3,526.11 0 0 20,550 21,950 19,150
13/07/2026 20,550 -0.45 (-2.14%) 374,700 7,679.7 0 0 21,000 22,450 19,550
10/07/2026 21,000 -0.4 (-1.87%) 268,400 5,692.72 0 0 21,400 22,850 19,950
09/07/2026 21,400 -0.05 (-0.23%) 143,900 3,072.51 0 0 21,450 22,950 19,950
08/07/2026 21,450 0.25 (1.18%) 395,500 8,333.45 0 0 21,200 22,650 19,750
07/07/2026 21,200 0.1 (0.47%) 424,600 8,963.22 0 0 21,100 22,550 19,650
06/07/2026 21,100 -1.1 (-4.95%) 881,300 18,962.61 0 0 22,200 23,750 20,650
03/07/2026 22,200 -0.35 (-1.55%) 419,100 9,349.08 0 0 22,550 24,100 21,000
02/07/2026 22,550 -0.2 (-0.88%) 217,500 4,918.03 0 0 22,750 24,300 21,200
01/07/2026 22,750 0.3 (1.34%) 274,700 6,233.49 0 0 22,450 24,000 20,900
30/06/2026 22,450 0 (0%) 243,400 5,495 0 0 22,450 24,000 20,900
29/06/2026 22,450 0.15 (0.67%) 234,800 5,237.39 0 0 22,300 23,850 20,750
26/06/2026 22,300 -0.05 (-0.22%) 166,400 3,727.89 0 0 22,350 23,900 20,800
25/06/2026 22,350 -0.15 (-0.67%) 152,700 3,417.17 0 0 22,500 24,050 20,950
24/06/2026 22,500 -0.05 (-0.22%) 229,900 5,164.2 0 0 22,550 24,100 21,000
23/06/2026 22,550 -0.45 (-1.96%) 441,600 10,074.31 0 0 23,000 24,600 21,400
22/06/2026 23,000 -0.1 (-0.43%) 275,200 6,329.3 0 0 23,100 24,700 21,500
19/06/2026 23,100 -0.2 (-0.86%) 335,600 7,796.23 0 0 23,300 24,900 21,700
18/06/2026 23,300 -0.45 (-1.89%) 486,700 11,425.93 0 0 23,750 25,400 22,100
17/06/2026 23,750 0.25 (1.06%) 686,800 16,385.21 0 0 23,500 25,100 21,900
16/06/2026 23,500 -0.1 (-0.42%) 347,500 8,167.9 0 0 23,600 25,250 21,950
15/06/2026 23,600 0 (0%) 669,200 15,773.46 0 0 23,600 25,250 21,950
12/06/2026 23,600 -0.1 (-0.42%) 385,600 9,075.97 0 0 23,700 25,350 22,050
11/06/2026 23,700 0.95 (4.18%) 1,179,800 27,580.39 0 0 22,750 24,300 21,200
10/06/2026 22,750 0.2 (0.89%) 210,800 4,791.32 0 0 22,550 24,100 21,000
09/06/2026 22,550 0.3 (1.35%) 292,000 6,535.21 0 0 22,250 23,800 20,700
08/06/2026 22,250 -0.55 (-2.41%) 471,500 10,526.83 0 0 22,800 24,350 21,250
05/06/2026 22,800 -0.1 (-0.44%) 321,700 7,346.87 0 0 22,900 24,500 21,300
04/06/2026 22,900 -0.1 (-0.43%) 313,100 7,188.8 0 0 23,000 24,600 21,400
03/06/2026 23,000 0.05 (0.22%) 532,600 12,160.68 0 0 22,950 24,550 21,350
02/06/2026 22,950 -0.55 (-2.34%) 646,200 14,901.41 0 0 23,500 25,100 21,900
01/06/2026 23,500 0.85 (3.75%) 771,700 18,121.96 0 0 22,650 24,200 21,100
29/05/2026 22,650 -1.65 (-6.79%) 5,023,400 114,963.15 0 0 24,300 26,000 22,600
28/05/2026 24,300 -0.4 (-1.62%) 680,800 16,754.01 0 0 24,700 26,400 23,000
27/05/2026 24,700 -0.2 (-0.8%) 588,800 14,619.02 0 0 24,900 26,600 23,200
26/05/2026 24,900 -0.1 (-0.4%) 405,700 10,101.29 0 0 25,000 26,750 23,250
25/05/2026 25,000 0.3 (1.21%) 331,100 8,286.06 0 0 24,700 26,400 23,000
22/05/2026 24,700 -0.3 (-1.2%) 593,800 14,649.46 0 0 25,000 26,750 23,250
21/05/2026 25,000 -0.4 (-1.57%) 443,200 11,098.4 0 0 25,400 27,150 23,650
20/05/2026 25,400 -0.1 (-0.39%) 693,500 17,314.23 0 0 25,500 27,250 23,750
19/05/2026 25,500 -0.05 (-0.2%) 465,700 11,936.78 0 0 25,550 27,300 23,800
18/05/2026 25,550 -0.35 (-1.35%) 638,200 16,343.63 0 0 25,900 27,700 24,100
15/05/2026 25,900 -0.15 (-0.58%) 496,500 12,865.12 0 0 26,050 27,850 24,250
14/05/2026 26,050 -0.25 (-0.95%) 294,400 7,730.12 0 0 26,300 28,100 24,500
13/05/2026 26,300 0.45 (1.74%) 439,400 11,387.21 0 0 25,850 27,650 24,050
12/05/2026 25,850 0.15 (0.58%) 468,200 12,090.65 0 0 25,700 27,450 23,950
11/05/2026 25,700 -1 (-3.75%) 1,329,500 34,739.72 0 0 26,700 28,550 24,850
08/05/2026 26,700 -0.55 (-2.02%) 937,100 25,076.97 0 0 27,250 29,150 25,350
07/05/2026 27,250 0 (0%) 647,600 17,728.74 0 0 27,250 29,150 25,350
06/05/2026 27,250 0.25 (0.93%) 416,400 11,284.8 0 0 27,000 28,850 25,150
05/05/2026 27,000 -0.5 (-1.82%) 435,600 11,837.7 0 0 27,500 29,400 25,600
04/05/2026 27,500 0.3 (1.1%) 361,600 9,911.15 0 0 27,200 29,100 25,300
29/04/2026 27,200 0 (0%) 595,900 16,147.27 0 0 27,200 29,100 25,300
28/04/2026 27,200 -0.5 (-1.81%) 587,600 16,106.1 0 0 27,700 29,600 25,800
24/04/2026 27,700 -0.3 (-1.07%) 534,300 14,782.2 0 0 28,000 29,950 26,050
23/04/2026 28,000 -0.3 (-1.06%) 745,900 20,862.67 0 0 28,300 30,250 26,350
22/04/2026 28,300 -0.05 (-0.18%) 227,400 6,442.63 0 0 28,350 30,300 26,400
21/04/2026 28,350 -0.65 (-2.24%) 830,000 23,780.89 0 0 29,000 31,000 27,000
20/04/2026 29,000 -0.1 (-0.34%) 441,700 12,797.91 0 0 29,100 31,100 27,100
17/04/2026 29,100 -0.15 (-0.51%) 896,800 26,455.17 0 0 29,250 31,250 27,250
16/04/2026 29,250 0.35 (1.21%) 1,028,600 29,992.15 0 0 28,900 30,900 26,900
15/04/2026 28,900 0 (0%) 730,900 21,301.16 0 0 28,900 30,900 26,900
14/04/2026 28,900 -0.15 (-0.52%) 531,800 15,494.45 0 0 29,050 31,050 27,050
13/04/2026 29,050 0.2 (0.69%) 541,600 15,715.17 0 0 28,850 30,850 26,850
10/04/2026 28,850 0.1 (0.35%) 534,000 15,463.5 0 0 28,750 30,750 26,750
09/04/2026 28,750 0.1 (0.35%) 1,028,500 29,765.41 0 0 28,650 30,650 26,650
08/04/2026 28,650 1 (3.62%) 982,700 28,001.89 0 0 27,650 29,550 25,750
07/04/2026 27,650 0.25 (0.91%) 241,900 6,690.06 0 0 27,400 29,300 25,500
06/04/2026 27,400 -0.75 (-2.66%) 600,700 16,692.14 0 0 28,150 30,100 26,200
03/04/2026 28,150 -0.5 (-1.75%) 496,100 14,066.06 0 0 28,650 30,650 26,650
02/04/2026 28,650 -0.5 (-1.72%) 554,000 15,930.27 0 0 29,150 31,150 27,150
01/04/2026 29,150 0 (0%) 651,100 19,239.64 0 0 29,150 31,150 27,150
31/03/2026 29,150 -0.1 (-0.34%) 419,500 12,292.94 0 0 29,250 31,250 27,250
30/03/2026 29,250 -0.25 (-0.85%) 864,100 25,128.99 0 0 29,500 31,550 27,450
27/03/2026 29,500 1.2 (4.24%) 1,197,900 34,456.71 0 0 28,300 30,250 26,350
26/03/2026 28,300 -0.2 (-0.7%) 495,800 14,031.37 0 0 28,500 30,450 26,550
25/03/2026 28,500 0.75 (2.7%) 601,800 17,146.76 0 0 27,750 29,650 25,850
24/03/2026 27,750 0.7 (2.59%) 379,400 10,508.89 0 0 27,050 28,900 25,200
23/03/2026 27,050 -2 (-6.88%) 931,000 25,789.64 0 0 29,050 31,050 27,050
20/03/2026 29,050 0.05 (0.17%) 636,500 18,592.96 0 0 29,000 31,000 27,000
19/03/2026 29,000 -0.35 (-1.19%) 543,100 15,741.75 0 0 29,350 31,400 27,300
18/03/2026 29,350 -0.25 (-0.84%) 413,400 12,148.88 0 0 29,600 31,650 27,550
17/03/2026 29,600 -0.35 (-1.17%) 461,100 13,869.7 0 0 29,950 32,000 27,900
16/03/2026 29,950 0.45 (1.53%) 281,700 8,425.36 0 0 29,500 31,550 27,450
13/03/2026 29,500 -0.3 (-1.01%) 571,400 17,048.79 0 0 29,800 31,850 27,750
12/03/2026 29,800 -0.4 (-1.32%) 713,600 21,356.66 0 0 30,200 32,300 28,100
11/03/2026 30,200 1.7 (5.96%) 770,000 22,663.44 0 0 28,500 30,450 26,550
10/03/2026 28,500 0.2 (0.71%) 1,164,400 33,192.86 0 0 28,300 30,250 26,350
09/03/2026 28,300 -2.1 (-6.91%) 831,400 23,534.33 0 0 30,400 32,500 28,300
06/03/2026 30,400 -1.1 (-3.49%) 1,165,200 36,149.33 0 0 31,500 33,700 29,300
05/03/2026 31,500 -0.65 (-2.02%) 915,600 29,405.92 0 0 32,150 34,400 29,900
04/03/2026 32,150 -1.15 (-3.45%) 2,117,800 68,120.08 0 0 33,300 35,600 31,000
03/03/2026 33,300 -1.2 (-3.48%) 1,219,500 41,428.51 0 0 34,500 36,900 32,100
02/03/2026 34,500 0 (0%) 3,088,400 105,340.46 0 0 34,500 36,900 32,100
27/02/2026 34,500 -0.2 (-0.58%) 1,055,000 36,596.67 0 0 34,700 37,100 32,300
26/02/2026 34,700 -0.95 (-2.66%) 937,400 32,819.51 0 0 35,650 38,100 33,200
25/02/2026 35,650 1.35 (3.94%) 2,371,900 84,293.8 0 0 34,300 36,700 31,900
24/02/2026 34,300 -0.35 (-1.01%) 1,459,700 50,391.28 0 0 34,650 37,050 32,250
23/02/2026 34,650 0.8 (2.36%) 1,024,200 35,541.02 0 0 33,850 36,200 31,500
13/02/2026 33,850 0 (0%) 1,010,800 34,289.39 0 0 33,850 36,200 31,500
12/02/2026 33,850 -0.1 (-0.29%) 619,100 20,986.86 0 0 33,950 36,300 31,600
11/02/2026 33,950 0.55 (1.65%) 1,031,700 35,011.28 0 0 33,400 35,700 31,100
10/02/2026 33,400 -0.8 (-2.34%) 1,930,900 65,290.05 0 0 34,200 36,550 31,850
09/02/2026 34,200 -0.85 (-2.43%) 1,160,400 40,029.69 0 0 35,050 37,500 32,600
06/02/2026 35,050 -1.85 (-5.01%) 3,483,400 123,685.51 0 0 36,900 39,450 34,350
05/02/2026 36,900 0.05 (0.14%) 2,582,800 94,615.36 0 0 36,850 39,400 34,300
04/02/2026 36,850 1.8 (5.14%) 5,555,100 202,245.96 0 0 35,050 37,500 32,600
03/02/2026 35,050 2.25 (6.86%) 4,346,200 149,057.45 0 0 32,800 35,050 30,550
02/02/2026 32,800 0.6 (1.86%) 893,700 29,089.96 0 0 32,200 34,450 29,950
30/01/2026 32,200 0.9 (2.88%) 1,475,400 47,558.58 0 0 31,300 33,450 29,150
29/01/2026 31,300 0.4 (1.29%) 468,600 14,562.69 0 0 30,900 33,050 28,750
28/01/2026 30,900 -0.1 (-0.32%) 500,800 15,624.58 0 0 31,000 33,150 28,850
27/01/2026 31,000 0.65 (2.14%) 568,700 17,467.54 0 0 30,350 32,450 28,250
26/01/2026 30,350 -0.9 (-2.88%) 869,700 26,690.54 0 0 31,250 33,400 29,100
23/01/2026 31,250 -0.65 (-2.04%) 703,400 22,205.78 0 0 31,900 34,100 29,700
22/01/2026 31,900 0.7 (2.24%) 737,300 23,538.29 0 0 31,200 33,350 29,050
21/01/2026 31,200 -1.35 (-4.15%) 1,595,000 50,468.04 340,000 10,608 32,550 34,800 30,300
20/01/2026 32,550 -0.5 (-1.51%) 976,500 32,306.2 0 0 33,050 35,350 30,750
19/01/2026 33,050 1.85 (5.93%) 2,645,500 87,030.87 340,000 10,608 31,200 33,350 29,050
16/01/2026 31,200 -0.25 (-0.79%) 716,400 22,557.95 0 0 31,450 33,650 29,250
15/01/2026 31,450 -0.2 (-0.63%) 1,132,300 36,087.47 0 0 31,650 33,850 29,450

Dữ liệu lịch sử - BSC

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