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
20/10/2026 14,750 0.05 (0.34%) 306,000 4,521.06 0 0 14,700 15,700 13,700
19/10/2026 14,700 0 (0%) 592,300 8,684.67 0 0 14,700 15,700 13,700
16/10/2026 14,700 -0.15 (-1.01%) 735,700 10,842.34 0 0 14,850 15,850 13,850
15/10/2026 14,850 0.15 (1.02%) 553,200 8,114.69 0 0 14,700 15,700 13,700
14/10/2026 14,700 -0.15 (-1.01%) 614,600 8,982.32 0 0 14,850 15,850 13,850
13/10/2026 14,850 -0.15 (-1%) 413,200 6,137.1 0 0 15,000 16,050 13,950
12/10/2026 15,000 -0.1 (-0.66%) 461,100 6,899.81 0 0 15,100 16,150 14,050
09/10/2026 15,100 0 (0%) 718,200 10,772.33 0 0 15,100 16,150 14,050
08/10/2026 15,100 0.1 (0.67%) 719,000 10,871.1 0 0 15,000 16,050 13,950
07/10/2026 15,000 0.2 (1.35%) 601,900 8,928.73 0 0 14,800 15,800 13,800
06/10/2026 14,800 -0.45 (-2.95%) 1,232,500 18,265.56 0 0 15,250 16,300 14,200
05/10/2026 15,250 -0.05 (-0.33%) 419,600 6,376.95 0 0 15,300 16,350 14,250
02/10/2026 15,300 -0.15 (-0.97%) 614,500 9,392.06 0 0 15,450 16,500 14,400
01/10/2026 15,450 -0.05 (-0.32%) 548,700 8,435.7 0 0 15,500 16,550 14,450
30/09/2026 15,500 -0.1 (-0.64%) 699,200 10,804.23 0 0 15,600 16,650 14,550
29/09/2026 15,600 -0.05 (-0.32%) 728,700 11,246.11 0 0 15,650 16,700 14,600
28/09/2026 15,650 -0.15 (-0.95%) 1,124,200 17,383.43 0 0 15,800 16,900 14,700
25/09/2026 15,800 0 (0%) 484,300 7,641.16 0 0 15,800 16,900 14,700
24/09/2026 15,800 -0.15 (-0.94%) 885,000 13,888.59 0 0 15,950 17,050 14,850
23/09/2026 15,950 0 (0%) 1,084,000 17,142.83 0 0 15,950 17,050 14,850
22/09/2026 15,950 -0.05 (-0.31%) 950,600 15,087.81 0 0 16,000 17,100 14,900
21/09/2026 16,000 -0.2 (-1.23%) 790,400 12,606.39 0 0 16,200 17,300 15,100
18/09/2026 16,200 -0.05 (-0.31%) 1,105,000 17,754.66 0 0 16,250 17,350 15,150
17/09/2026 16,250 0.05 (0.31%) 1,496,900 23,952.52 0 0 16,200 17,300 15,100
16/09/2026 16,200 -0.2 (-1.22%) 432,200 7,002.92 0 0 16,400 17,500 15,300
15/09/2026 16,400 -0.1 (-0.61%) 744,700 12,136.77 0 0 16,500 17,650 15,350
14/09/2026 16,500 -0.1 (-0.6%) 842,600 13,790.39 0 0 16,600 17,750 15,450
11/09/2026 16,600 -0.2 (-1.19%) 768,500 12,690.8 0 0 16,800 17,950 15,650
10/09/2026 16,800 -0.05 (-0.3%) 379,300 6,361.39 0 0 16,850 18,000 15,700
09/09/2026 16,850 0 (0%) 614,200 10,292.85 0 0 16,850 18,000 15,700
08/09/2026 16,850 -0.05 (-0.3%) 375,100 6,296.56 0 0 16,900 18,050 15,750
07/09/2026 16,900 -0.1 (-0.59%) 820,400 13,804. 1,636,155 27,814.64 17,000 18,150 15,850
04/09/2026 17,000 0 (0%) 474,300 8,022.89 0 0 17,000 18,150 15,850
03/09/2026 17,000 -0.3 (-1.73%) 937,600 15,963.02 0 0 17,300 18,500 16,100
28/08/2026 17,300 0 (0%) 982,800 17,017.42 0 0 17,300 18,500 16,100
27/08/2026 17,300 -0.4 (-2.26%) 1,223,800 21,325.01 0 0 17,700 18,900 16,500
26/08/2026 17,700 0 (0%) 869,800 15,330.44 1,688,053 29,878.54 17,700 18,900 16,500
25/08/2026 17,700 1.15 (6.95%) 3,726,100 65,446.16 0 0 16,550 17,700 15,400
24/08/2026 16,550 0.05 (0.3%) 792,800 13,054.05 0 0 16,500 17,650 15,350
21/08/2026 16,500 0.05 (0.3%) 799,900 13,115.19 2,007,601 33,125.42 16,450 17,600 15,300
20/08/2026 16,450 -0.05 (-0.3%) 146,500 2,407.17 0 0 16,500 17,650 15,350
19/08/2026 16,500 0.2 (1.23%) 1,225,300 19,969.87 0 0 16,300 17,400 15,200
18/08/2026 16,300 -0.2 (-1.21%) 511,700 8,330.25 0 0 16,500 17,650 15,350
17/08/2026 16,500 0 (0%) 610,000 9,976.94 0 0 16,500 17,650 15,350
14/08/2026 16,500 -0.1 (-0.6%) 772,700 12,685.42 0 0 16,600 17,750 15,450
13/08/2026 16,600 -0.05 (-0.3%) 753,300 12,482.65 0 0 16,650 17,800 15,500
12/08/2026 16,650 0 (0%) 455,000 7,593.38 0 0 16,650 17,800 15,500
11/08/2026 16,650 0 (0%) 662,100 11,003.17 0 0 16,650 17,800 15,500
10/08/2026 16,650 0 (0%) 770,300 12,805.63 0 0 16,650 17,800 15,500
07/08/2026 16,650 0 (0%) 791,200 13,121.46 0 0 16,650 17,800 15,500
06/08/2026 16,650 -0.15 (-0.89%) 598,800 9,980.78 0 0 16,800 17,950 15,650
05/08/2026 16,800 0.3 (1.82%) 877,300 14,768.3 0 0 16,500 17,650 15,350
04/08/2026 16,500 -0.1 (-0.6%) 588,100 9,736.43 0 0 16,600 17,750 15,450
03/08/2026 16,600 0 (0%) 659,600 10,924.71 0 0 16,600 17,750 15,450
31/07/2026 16,600 -0.1 (-0.6%) 2,260,700 37,197.68 0 0 16,700 17,850 15,550
30/07/2026 16,700 0.1 (0.6%) 1,848,300 30,440.08 0 0 16,600 17,750 15,450
29/07/2026 16,600 -0.15 (-0.9%) 936,900 15,408.04 0 0 16,750 17,900 15,600
28/07/2026 16,750 -0.15 (-0.89%) 1,735,800 28,379.42 0 0 16,900 18,050 15,750
27/07/2026 16,900 -0.4 (-2.31%) 1,019,600 17,111.38 0 0 17,300 18,500 16,100
24/07/2026 17,300 -0.6 (-3.35%) 1,855,100 31,429.76 0 0 17,900 19,150 16,650
23/07/2026 17,900 0.5 (2.87%) 1,870,200 31,465.81 0 0 17,400 18,600 16,200
22/07/2026 17,400 1.1 (6.75%) 2,749,400 43,265.4 0 0 16,300 17,400 15,200
21/07/2026 16,300 -1.2 (-6.86%) 1,222,700 20,276.9 0 0 17,500 18,700 16,300
20/07/2026 17,500 -1.3 (-6.91%) 809,500 14,634.99 0 0 18,800 20,100 17,500
17/07/2026 18,800 -0.8 (-4.08%) 788,700 15,052.91 0 0 19,600 20,950 18,250
16/07/2026 19,600 -0.15 (-0.76%) 886,700 17,344.38 0 0 19,750 21,100 18,400
15/07/2026 19,750 -0.25 (-1.25%) 1,030,200 20,376.73 0 0 20,000 21,400 18,600
14/07/2026 20,000 -0.05 (-0.25%) 1,107,600 21,988.8 0 0 20,050 21,450 18,650
13/07/2026 20,050 0 (0%) 1,111,600 22,138.79 0 0 20,050 21,450 18,650
10/07/2026 20,050 0 (0%) 797,000 15,918.28 0 0 20,050 21,450 18,650
09/07/2026 20,050 -0.05 (-0.25%) 1,142,700 22,838.61 0 0 20,100 21,500 18,700
08/07/2026 20,100 0.05 (0.25%) 1,087,400 21,732.63 0 0 20,050 21,450 18,650
07/07/2026 20,050 -0.05 (-0.25%) 659,800 13,185.1 0 0 20,100 21,500 18,700
06/07/2026 20,100 0 (0%) 1,070,200 21,466.75 0 0 20,100 21,500 18,700
03/07/2026 20,100 -0.15 (-0.74%) 442,200 8,912.71 0 0 20,250 21,650 18,850
02/07/2026 20,250 0.15 (0.75%) 1,210,000 24,419.71 0 0 20,100 21,500 18,700
01/07/2026 20,100 0 (0%) 1,112,600 22,276.72 0 0 20,100 21,500 18,700
30/06/2026 20,100 0 (0%) 909,300 18,194.6 0 0 20,100 21,500 18,700
29/06/2026 20,100 0 (0%) 906,700 18,150.05 0 0 20,100 21,500 18,700
26/06/2026 20,100 -0.05 (-0.25%) 622,900 12,514.65 0 0 20,150 21,550 18,750
25/06/2026 20,150 0 (0%) 950,600 19,107.77 0 0 20,150 21,550 18,750
24/06/2026 20,150 -0.1 (-0.49%) 769,400 15,468.85 0 0 20,250 21,650 18,850
23/06/2026 20,250 0 (0%) 1,063,600 21,446.18 0 0 20,250 21,650 18,850
22/06/2026 20,250 0.1 (0.5%) 472,800 9,546.65 0 0 20,150 21,550 18,750
19/06/2026 20,150 -0.05 (-0.25%) 342,400 6,905.21 0 0 20,200 21,600 18,800
18/06/2026 20,200 -0.05 (-0.25%) 1,213,900 24,462.32 0 0 20,250 21,650 18,850
17/06/2026 20,250 0 (0%) 1,223,000 24,684.13 0 0 20,250 21,650 18,850
16/06/2026 20,250 0 (0%) 841,900 16,970.19 0 0 20,250 21,650 18,850
15/06/2026 20,250 0 (0%) 883,600 17,837.81 0 0 20,250 21,650 18,850
12/06/2026 20,250 0 (0%) 815,400 16,446.79 0 0 20,250 21,650 18,850
11/06/2026 20,250 0 (0%) 477,700 9,652.47 0 0 20,250 21,650 18,850
10/06/2026 20,250 -0.2 (-0.98%) 876,600 17,748.88 0 0 20,450 21,850 19,050
09/06/2026 20,450 0 (0%) 673,400 13,701.59 0 0 20,450 21,850 19,050
08/06/2026 20,450 -0.2 (-0.97%) 565,500 11,571.46 0 0 20,650 22,050 19,250
05/06/2026 20,650 -0.05 (-0.24%) 1,021,500 20,982.38 0 0 20,700 22,100 19,300
04/06/2026 20,700 0 (0%) 677,300 13,945.54 0 0 20,700 22,100 19,300
03/06/2026 20,700 0 (0%) 221,800 4,578.62 0 0 20,700 22,100 19,300
02/06/2026 20,700 -0.15 (-0.72%) 500,400 10,326.33 0 0 20,850 22,300 19,400
01/06/2026 20,850 0 (0%) 909,300 18,869.74 0 0 20,850 22,300 19,400
29/05/2026 20,850 -0.3 (-1.42%) 389,400 8,141.25 0 0 21,150 22,600 19,700
28/05/2026 21,150 -0.05 (-0.24%) 1,131,700 23,850.7 0 0 21,200 22,650 19,750
27/05/2026 21,200 -0.15 (-0.7%) 1,149,400 24,232.91 0 0 21,350 22,800 19,900
26/05/2026 21,350 0 (0%) 1,028,200 21,761.68 0 0 21,350 22,800 19,900
25/05/2026 21,350 0 (0%) 1,054,100 22,346.8 0 0 21,350 22,800 19,900
22/05/2026 22,900 0.1 (0.44%) 1,030,500 23,373.91 0 0 22,800 24,350 21,250
21/05/2026 22,800 -0.1 (-0.44%) 619,600 14,027.35 0 0 22,900 24,500 21,300
20/05/2026 22,900 0 (0%) 1,136,600 25,819.33 0 0 22,900 24,500 21,300
19/05/2026 22,900 0 (0%) 557,100 12,767.21 0 0 22,900 24,500 21,300
18/05/2026 22,900 -0.15 (-0.65%) 542,700 12,368.76 0 0 23,050 24,650 21,450
15/05/2026 23,050 0.05 (0.22%) 1,236,500 28,249.54 0 0 23,000 24,600 21,400
14/05/2026 23,000 0 (0%) 436,100 9,994.28 0 0 23,000 24,600 21,400
13/05/2026 23,000 0.3 (1.32%) 1,214,900 27,743.29 0 0 22,700 24,250 21,150
12/05/2026 22,700 0 (0%) 490,700 11,118.22 0 0 22,700 24,250 21,150
11/05/2026 22,700 -0.2 (-0.87%) 588,600 13,336.5 0 0 22,900 24,500 21,300
08/05/2026 22,900 -0.05 (-0.22%) 477,200 10,882.31 0 0 22,950 24,550 21,350
07/05/2026 22,950 0.05 (0.22%) 553,400 12,643.38 0 0 22,900 24,500 21,300
06/05/2026 22,900 0 (0%) 566,100 12,905.75 0 0 22,900 24,500 21,300
05/05/2026 22,900 -0.1 (-0.43%) 375,500 8,571.75 0 0 23,000 24,600 21,400
04/05/2026 23,000 0.05 (0.22%) 298,800 6,892.36 0 0 22,950 24,550 21,350
29/04/2026 22,950 0 (0%) 695,800 15,855.81 0 0 22,950 24,550 21,350
28/04/2026 22,950 0 (0%) 440,100 10,059.48 0 0 22,950 24,550 21,350
24/04/2026 22,950 -0.2 (-0.86%) 527,800 12,110.32 0 0 23,150 24,750 21,550
23/04/2026 23,150 -0.25 (-1.07%) 644,100 14,935.4 0 0 23,400 25,000 21,800
22/04/2026 23,400 -0.3 (-1.27%) 418,800 9,846.36 0 0 23,700 25,350 22,050
21/04/2026 23,700 0.1 (0.42%) 962,900 22,781.75 0 0 23,600 25,250 21,950
20/04/2026 23,600 0 (0%) 360,900 8,524.54 0 0 23,600 25,250 21,950

Dữ liệu lịch sử - BSC

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