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
18/09/2026 31,600 -1.05 (-3.22%) 15,676,600 505,757 340,000 10,956.2 32,650 34,900 30,400
17/09/2026 32,650 0.2 (0.62%) 12,488,900 406,188.78 80,000 2,720 32,450 34,700 30,200
16/09/2026 32,450 0.25 (0.78%) 9,514,400 306,269.72 430,000 13,910 32,200 34,450 29,950
15/09/2026 32,200 0.35 (1.1%) 9,080,700 292,250.95 110,000 3,445 31,850 34,050 29,650
14/09/2026 31,850 0.25 (0.79%) 11,777,000 374,807.81 3,808,500 120,587.1 31,600 33,800 29,400
11/09/2026 31,600 -0.8 (-2.47%) 15,192,300 484,038.21 30,000 915 32,400 34,650 30,150
10/09/2026 32,400 0 (0%) 5,852,200 189,381.43 365,000 11,790.5 32,400 34,650 30,150
09/09/2026 32,400 0.45 (1.41%) 10,974,600 355,680.59 4,382,000 140,051.4 31,950 34,150 29,750
08/09/2026 31,950 0.05 (0.16%) 7,754,000 248,174.58 50,000 1,630 31,900 34,100 29,700
07/09/2026 31,900 -0.7 (-2.15%) 11,450,100 368,579.37 17,284,633 564,575.03 32,600 34,850 30,350
04/09/2026 32,600 0.5 (1.56%) 12,024,400 389,558.74 0 0 32,100 34,300 29,900
03/09/2026 32,100 -1.3 (-3.89%) 25,003,600 812,260.19 50,000 1,675.65 33,400 35,700 31,100
28/08/2026 33,400 -0.7 (-2.05%) 27,675,200 920,757.34 1,130,000 36,354.5 34,100 36,450 31,750
27/08/2026 34,100 0.65 (1.94%) 32,608,700 1,111,634.75 0 0 33,450 35,750 31,150
26/08/2026 33,450 2.15 (6.87%) 39,167,000 1,272,235.77 16,679,000 516,119.5 31,300 33,450 29,150
25/08/2026 31,300 -0.15 (-0.48%) 14,732,000 464,074.17 5,222,000 164,707.38 31,450 33,650 29,250
24/08/2026 31,450 -0.2 (-0.63%) 10,086,100 318,955.97 7,441,000 235,631.95 31,650 33,850 29,450
21/08/2026 31,650 0.65 (2.1%) 9,772,000 305,917.04 4,649,000 147,275.7 31,000 33,150 28,850
20/08/2026 31,000 0 (0%) 6,415,500 198,881.2 3,051,000 91,530 31,000 33,150 28,850
19/08/2026 31,000 0.15 (0.49%) 8,372,700 258,502.72 3,805,000 117,582.75 30,850 33,000 28,700
18/08/2026 30,850 -0.95 (-2.99%) 14,744,200 458,845.56 20,000 660 31,800 34,000 29,600
17/08/2026 31,800 -0.2 (-0.63%) 10,961,200 348,538.21 30,000 894 32,000 34,200 29,800
14/08/2026 32,000 0.3 (0.95%) 15,485,400 493,417.75 2,005,000 62,529 31,700 33,900 29,500
13/08/2026 31,700 0.2 (0.63%) 33,919,400 1,079,351.08 1,760,000 55,355.4 31,500 33,700 29,300
12/08/2026 31,500 0.5 (1.61%) 15,306,400 477,737.14 2,126,400 66,595.86 31,000 33,150 28,850
11/08/2026 31,000 -0.35 (-1.12%) 18,021,000 560,819.41 1,945,700 61,396.09 31,350 33,500 29,200
10/08/2026 31,350 1.65 (5.56%) 34,812,900 1,063,323.97 140,000 4,240 29,700 31,750 27,650
07/08/2026 29,700 0.5 (1.71%) 22,690,400 662,391.47 83,000 2,573 29,200 31,200 27,200
06/08/2026 29,200 -0.45 (-1.52%) 11,006,100 323,833.67 1,361,500 40,845 29,650 31,700 27,600
05/08/2026 29,650 0 (0%) 12,029,900 357,909.82 1,523,000 44,022 29,650 31,700 27,600
04/08/2026 29,650 -0.3 (-1.%) 9,310,400 276,413.96 5,379,000 169,006.5 29,950 32,000 27,900
03/08/2026 29,950 1 (3.45%) 13,434,400 398,322.85 1,400,000 40,530 28,950 30,950 26,950
31/07/2026 28,950 -0.35 (-1.19%) 11,594,700 338,554.09 385,000 12,029.75 29,300 31,350 27,250
30/07/2026 29,300 0.9 (3.17%) 19,699,200 571,752.87 3,853,600 110,690.25 28,400 30,350 26,450
29/07/2026 28,400 -0.1 (-0.35%) 8,541,800 242,026.41 1,110,000 30,061 28,500 30,450 26,550
28/07/2026 28,500 0.25 (0.88%) 10,441,600 295,436.62 5,157,600 146,395.84 28,250 30,200 26,300
27/07/2026 28,250 -0.35 (-1.22%) 10,295,400 295,035.5 100,000 2,926 28,600 30,600 26,600
24/07/2026 28,600 -0.65 (-2.22%) 10,695,100 307,951.3 120,000 3,435 29,250 31,250 27,250
23/07/2026 29,250 0.25 (0.86%) 16,985,100 491,417.26 40,000 1,116 29,000 31,000 27,000
22/07/2026 29,000 -0.8 (-2.68%) 19,146,900 568,384.07 6,545,000 194,481.5 29,800 31,850 27,750
21/07/2026 29,800 -0.15 (-0.5%) 10,138,100 303,279.18 12,824,000 386,950 29,950 32,000 27,900
20/07/2026 29,950 -1.5 (-4.77%) 14,287,800 435,392.47 2,330,500 76,430.92 31,450 33,650 29,250
17/07/2026 31,450 -0.45 (-1.41%) 7,054,000 223,187.38 655,000 20,691 31,900 34,100 29,700
16/07/2026 31,900 0.4 (1.27%) 14,633,400 458,374.5 155,000 5,051.5 31,500 33,700 29,300
15/07/2026 31,500 -0.7 (-2.17%) 8,134,600 258,710.95 1,470,000 49,644 32,200 34,450 29,950
14/07/2026 32,200 -0.15 (-0.46%) 11,243,700 359,560.82 4,750,000 153,767 32,350 34,600 30,100
13/07/2026 32,350 -0.05 (-0.15%) 19,906,700 635,175.96 120,000 3,943 32,400 34,650 30,150
10/07/2026 32,400 -0.75 (-2.26%) 16,294,000 532,658.82 937,077 31,749.11 33,150 35,450 30,850
09/07/2026 33,150 -0.6 (-1.78%) 11,473,700 382,636.64 50,000 1,600 33,750 36,100 31,400
08/07/2026 33,750 -0.1 (-0.3%) 12,585,200 427,419.7 2,820,000 95,920 33,850 36,200 31,500
07/07/2026 33,850 0.1 (0.3%) 7,544,400 253,822.15 0 0 33,750 36,100 31,400
06/07/2026 33,750 0.15 (0.45%) 10,686,300 359,610.98 292,700 9,810.08 33,600 35,950 31,250
03/07/2026 33,600 -0.25 (-0.74%) 15,380,400 514,566.95 920,000 30,822.38 33,850 36,200 31,500
02/07/2026 33,850 -0.45 (-1.31%) 12,377,100 422,295.78 1,400,000 48,853 34,300 36,700 31,900
01/07/2026 34,300 0.8 (2.39%) 14,899,400 509,890.36 1,408,800 44,958.44 33,500 35,800 31,200
30/06/2026 33,500 -0.3 (-0.89%) 9,363,600 314,542.81 8,244,400 287,294.39 33,800 36,150 31,450
29/06/2026 33,800 0.4 (1.2%) 14,115,800 475,244.71 120,000 4,200 33,400 35,700 31,100
26/06/2026 33,400 0 (0%) 10,271,000 340,182.7 1,369,350 42,808.72 33,400 35,700 31,100
25/06/2026 33,400 0.9 (2.77%) 20,973,800 694,197.74 3,950,000 130,252.84 32,500 34,750 30,250
24/06/2026 32,500 0.45 (1.4%) 17,964,000 583,640.81 2,537,000 77,010.8 32,050 34,250 29,850
23/06/2026 32,050 1.15 (3.72%) 28,233,400 908,945.61 1,362,000 42,105.5 30,900 33,050 28,750
22/06/2026 30,900 -0.05 (-0.16%) 5,678,600 176,221.1 310,000 9,513.32 30,950 33,100 28,800
19/06/2026 30,950 -0.25 (-0.8%) 10,874,100 337,115.58 7,276,600 224,439.28 31,200 33,350 29,050
18/06/2026 31,200 -0.25 (-0.79%) 8,917,000 278,741.38 1,470,000 45,926.35 31,450 33,650 29,250
17/06/2026 31,450 -0.3 (-0.94%) 16,629,400 523,659.31 20,506,000 651,920.65 31,750 33,950 29,550
16/06/2026 31,750 0.05 (0.16%) 7,120,000 225,675.66 400,200 13,433.9 31,700 33,900 29,500
15/06/2026 31,700 0.45 (1.44%) 10,553,500 332,703.61 39,553,000 1,234,246.84 31,250 33,400 29,100
12/06/2026 31,250 0.4 (1.3%) 10,931,200 341,803.66 3,380,000 105,216 30,850 33,000 28,700
11/06/2026 30,850 -0.1 (-0.32%) 6,590,700 203,699.77 1,000,000 28,800 30,950 33,100 28,800
10/06/2026 30,950 0.05 (0.16%) 4,691,800 145,444.2 9,758,000 308,157.5 30,900 33,050 28,750
09/06/2026 30,900 0.05 (0.16%) 9,572,400 296,227.38 3,115,970 99,860.07 30,850 33,000 28,700
08/06/2026 30,850 -0.85 (-2.68%) 9,610,500 299,186.39 1,270,000 40,112 31,700 33,900 29,500
05/06/2026 31,700 0.25 (0.79%) 5,839,000 185,634.59 3,205,970 103,613.33 31,450 33,650 29,250
04/06/2026 31,450 -0.1 (-0.32%) 6,761,500 213,303.41 1,290,000 40,678.5 31,550 33,750 29,350
03/06/2026 31,550 -0.35 (-1.1%) 11,052,800 350,445.12 1,020,000 32,600 31,900 34,100 29,700
02/06/2026 31,900 -0.45 (-1.39%) 8,472,100 272,136.38 90,000 3,026 32,350 34,600 30,100
01/06/2026 32,350 -0.4 (-1.22%) 5,957,400 193,908.76 230,000 7,597 32,750 35,000 30,500
29/05/2026 32,750 0.15 (0.46%) 6,878,700 226,097.08 14,197,300 465,461.38 32,600 34,850 30,350
28/05/2026 32,600 -1.05 (-3.12%) 8,065,900 267,235.98 230,000 8,139 33,650 36,000 31,300
27/05/2026 33,650 0.75 (2.28%) 16,305,800 543,490.8 8,683,100 283,671.63 32,900 35,200 30,600
26/05/2026 32,900 0.35 (1.08%) 5,439,700 178,213.53 0 0 32,550 34,800 30,300
25/05/2026 32,550 0.35 (1.09%) 6,800,800 220,924.23 2,520,000 81,189 32,200 34,450 29,950
22/05/2026 32,200 -0.05 (-0.16%) 7,157,000 229,402.8 2,687,000 86,057.5 32,250 34,500 30,000
21/05/2026 32,250 -0.2 (-0.62%) 9,017,000 291,802.03 40,000 1,298 32,450 34,700 30,200
20/05/2026 32,450 -0.15 (-0.46%) 19,950,800 635,969.2 5,738,000 183,571 32,600 34,850 30,350
19/05/2026 32,600 -0.7 (-2.1%) 15,755,800 517,594.26 276,900 9,175.28 33,300 35,600 31,000
18/05/2026 34,000 -0.05 (-0.15%) 12,191,600 413,231.87 0 0 34,050 36,400 31,700
15/05/2026 34,050 0.05 (0.15%) 22,577,300 776,394.94 214,000 7,230 34,000 36,350 31,650
14/05/2026 34,000 0.4 (1.19%) 10,236,700 346,134.87 150,000 5,076.15 33,600 35,950 31,250
13/05/2026 33,600 -0.2 (-0.59%) 11,500,800 387,719.55 4,162,000 141,241.65 33,800 36,150 31,450
12/05/2026 33,800 0 (0%) 9,674,900 326,566.49 662,200 21,872.82 33,800 36,150 31,450
11/05/2026 33,800 -0.05 (-0.15%) 10,445,400 353,482.76 430,000 14,896.8 33,850 36,200 31,500
08/05/2026 33,850 0.15 (0.45%) 10,525,100 355,851.39 975,000 33,514.65 33,700 36,050 31,350
07/05/2026 33,700 -0.2 (-0.59%) 9,746,800 329,957.05 578,900 18,814.49 33,900 36,250 31,550
06/05/2026 33,900 0.6 (1.8%) 7,863,100 264,066.54 247,180 8,114.58 33,300 35,600 31,000
05/05/2026 33,300 -0.25 (-0.75%) 10,590,600 349,463.65 3,860,888 129,010.9 33,550 35,850 31,250
04/05/2026 33,550 -0.3 (-0.89%) 11,611,400 390,352.93 2,204,600 76,111.18 33,850 36,200 31,500
29/04/2026 33,850 -0.75 (-2.17%) 16,456,400 557,495.19 1,145,000 40,348.5 34,600 37,000 32,200
28/04/2026 34,600 0.35 (1.02%) 16,775,400 581,962.35 250,000 8,585 34,250 36,600 31,900
24/04/2026 34,250 0.95 (2.85%) 24,933,500 846,226.61 388,700 12,154.95 33,300 35,600 31,000
23/04/2026 33,300 0.3 (0.91%) 12,864,900 428,191.75 829,200 27,843.2 33,000 35,300 30,700
22/04/2026 33,000 0.3 (0.92%) 15,089,100 500,890.65 500,000 16,677 32,700 34,950 30,450
21/04/2026 32,700 0.1 (0.31%) 10,355,500 338,370.2 491,500 16,248.84 32,600 34,850 30,350
20/04/2026 32,600 0.35 (1.09%) 12,615,300 411,247.92 1,267,500 41,427.22 32,250 34,500 30,000
17/04/2026 32,250 0.35 (1.1%) 12,197,000 394,400.76 25,600 832.97 31,900 34,100 29,700
16/04/2026 31,900 0.05 (0.16%) 8,572,900 273,859.9 3,200,000 108,800 31,850 34,050 29,650
15/04/2026 31,850 -0.2 (-0.62%) 12,297,700 397,297.74 0 0 32,050 34,250 29,850
14/04/2026 32,050 0.15 (0.47%) 9,838,400 315,779.29 21,647,830 651,026.78 31,900 34,100 29,700
13/04/2026 31,900 -0.35 (-1.09%) 10,921,700 348,544.8 1,036,000 32,121.22 32,250 34,500 30,000
10/04/2026 32,250 1.35 (4.37%) 30,690,500 986,452.3 500,000 16,000 30,900 33,050 28,750
09/04/2026 30,900 0.2 (0.65%) 20,809,500 646,862.18 1,201,000 37,349.5 30,700 32,800 28,600
08/04/2026 30,700 2 (6.97%) 18,128,900 547,416.54 2,988,800 90,771.47 28,700 30,700 26,700
07/04/2026 28,700 -0.35 (-1.2%) 15,385,300 442,287.95 1,300,000 37,549.33 29,050 31,050 27,050
06/04/2026 29,050 -0.7 (-2.35%) 12,541,800 366,718.25 2,949,000 87,494.75 29,750 31,800 27,700
03/04/2026 29,750 -0.6 (-1.98%) 8,900,100 266,596.44 4,015,000 119,188.2 30,350 32,450 28,250
02/04/2026 30,350 -0.45 (-1.46%) 7,864,700 238,224.71 3,819,000 113,673.2 30,800 32,950 28,650
01/04/2026 30,800 0.1 (0.33%) 8,787,500 271,847.58 269,500 8,438.19 30,700 32,800 28,600
31/03/2026 30,700 0.2 (0.66%) 8,861,500 271,156.24 6,627,900 203,508.23 30,500 32,600 28,400
30/03/2026 30,500 -0.15 (-0.49%) 6,340,300 191,050.37 3,841,200 117,223.92 30,650 32,750 28,550
27/03/2026 30,650 0.5 (1.66%) 7,624,800 231,345.52 1,157,500 33,814.18 30,150 32,250 28,050
26/03/2026 30,150 -0.65 (-2.11%) 7,432,100 225,402.82 1,326,500 43,461.5 30,800 32,950 28,650
25/03/2026 30,800 0.95 (3.18%) 10,014,500 305,314.79 1,220,700 37,752.33 29,850 31,900 27,800
24/03/2026 29,850 0.95 (3.29%) 9,251,700 273,291.82 1,711,000 52,314.9 28,900 30,900 26,900
23/03/2026 28,900 -0.95 (-3.18%) 15,397,100 448,274.63 8,299,000 258,215.08 29,850 31,900 27,800
20/03/2026 29,850 -0.2 (-0.67%) 7,919,000 237,095.26 4,309,800 138,476.07 30,050 32,150 27,950

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh