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
20/08/2026 16,500 0 (0%) 50,100 824.36 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
17/04/2026 23,600 0.2 (0.85%) 910,200 21,510.3 0 0 23,400 25,000 21,800
16/04/2026 23,400 -0.7 (-2.9%) 651,200 15,456.04 0 0 24,100 25,750 22,450
15/04/2026 24,100 -0.6 (-2.43%) 2,132,000 51,251.1 0 0 24,700 26,400 23,000
14/04/2026 24,700 0.5 (2.07%) 1,613,200 39,707.31 0 0 24,200 25,850 22,550
13/04/2026 24,200 1.55 (6.84%) 2,639,000 61,973.33 0 0 22,650 24,200 21,100
10/04/2026 22,650 0 (0%) 1,202,400 27,180.74 0 0 22,650 24,200 21,100
09/04/2026 22,650 -0.2 (-0.88%) 770,600 17,437.47 0 0 22,850 24,400 21,300
08/04/2026 22,850 0.7 (3.16%) 1,751,700 39,283.57 0 0 22,150 23,700 20,600
07/04/2026 22,150 0 (0%) 972,900 21,477.14 0 0 22,150 23,700 20,600
06/04/2026 22,150 -0.4 (-1.77%) 732,700 16,324.95 0 0 22,550 24,100 21,000
03/04/2026 22,550 -0.25 (-1.1%) 716,200 16,178.19 0 0 22,800 24,350 21,250
02/04/2026 22,800 -0.25 (-1.08%) 471,500 10,753.05 0 0 23,050 24,650 21,450
01/04/2026 23,050 0.1 (0.44%) 952,500 21,999.86 0 0 22,950 24,550 21,350
31/03/2026 22,950 0 (0%) 820,100 18,832.73 0 0 22,950 24,550 21,350
30/03/2026 22,950 -0.3 (-1.29%) 1,714,900 39,099.11 0 0 23,250 24,850 21,650
27/03/2026 23,250 0.05 (0.22%) 1,468,800 33,950.97 0 0 23,200 24,800 21,600
26/03/2026 23,200 0.7 (3.11%) 2,375,000 54,104.21 0 0 22,500 24,050 20,950
25/03/2026 22,500 0.3 (1.35%) 1,414,900 31,644.62 0 0 22,200 23,750 20,650
24/03/2026 22,200 -0.25 (-1.11%) 2,272,800 50,378.81 0 0 22,450 24,000 20,900
23/03/2026 22,450 -0.9 (-3.85%) 1,359,700 30,578.96 0 0 23,350 24,950 21,750
20/03/2026 23,350 -0.15 (-0.64%) 1,419,400 32,972.59 0 0 23,500 25,100 21,900
19/03/2026 23,500 0 (0%) 1,755,200 40,826.26 0 0 23,500 25,100 21,900
18/03/2026 23,500 -0.2 (-0.84%) 1,408,600 33,171.04 0 0 23,700 25,350 22,050
17/03/2026 23,700 0.2 (0.85%) 1,251,300 29,555.23 0 0 23,500 25,100 21,900
16/03/2026 23,500 -0.05 (-0.21%) 896,000 21,087.91 0 0 23,550 25,150 21,950
13/03/2026 23,550 0 (0%) 1,678,600 39,329.83 0 0 23,550 25,150 21,950
12/03/2026 23,550 -0.45 (-1.88%) 1,851,300 43,526.2 0 0 24,000 25,650 22,350
11/03/2026 24,000 0.5 (2.13%) 2,481,700 58,290.6 0 0 23,500 25,100 21,900
10/03/2026 23,500 -0.25 (-1.05%) 1,787,400 42,083.88 0 0 23,750 25,400 22,100
09/03/2026 23,750 -1.75 (-6.86%) 829,000 19,712.07 0 0 25,500 27,250 23,750
06/03/2026 25,500 -0.55 (-2.11%) 1,116,100 28,555.8 0 0 26,050 27,850 24,250
05/03/2026 26,050 -0.15 (-0.57%) 1,351,600 35,067.86 0 0 26,200 28,000 24,400
04/03/2026 26,200 0 (0%) 1,780,200 46,180.21 0 0 26,200 28,000 24,400
03/03/2026 26,200 0.2 (0.77%) 1,583,700 41,332.66 0 0 26,000 27,800 24,200
02/03/2026 26,000 -0.7 (-2.62%) 1,772,500 45,750.04 0 0 26,700 28,550 24,850
27/02/2026 26,700 0.2 (0.75%) 1,504,900 39,942.88 0 0 26,500 28,350 24,650
26/02/2026 26,500 0.05 (0.19%) 914,900 24,222.6 0 0 26,450 28,300 24,600
25/02/2026 26,450 0.15 (0.57%) 1,489,600 39,617.91 0 0 26,300 28,100 24,500
24/02/2026 26,300 -0.3 (-1.13%) 1,381,100 36,515.21 0 0 26,600 28,450 24,750
23/02/2026 26,600 0.3 (1.14%) 843,800 22,426.07 0 0 26,300 28,100 24,500

Dữ liệu lịch sử - BSC

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