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
23/07/2026 41,100 0.55 (1.36%) 1,753,300 70,730.61 0 0 40,550 43,350 37,750
22/07/2026 40,550 -0.85 (-2.05%) 1,496,400 61,195.19 0 0 41,400 44,250 38,550
21/07/2026 41,400 -0.4 (-0.96%) 1,343,400 55,464.07 0 0 41,800 44,700 38,900
20/07/2026 41,800 -1.3 (-3.02%) 1,806,300 75,204.61 0 0 43,100 46,100 40,100
17/07/2026 43,100 -0.4 (-0.92%) 958,800 41,342.45 0 0 43,500 46,500 40,500
16/07/2026 43,500 0.7 (1.64%) 2,859,000 122,388.12 0 0 42,800 45,750 39,850
15/07/2026 42,800 0.85 (2.03%) 2,221,400 94,211.18 0 0 41,950 44,850 39,050
14/07/2026 41,950 0.2 (0.48%) 1,100,600 45,380.96 0 0 41,750 44,650 38,850
13/07/2026 41,750 -0.45 (-1.07%) 3,073,400 126,153.41 0 0 42,200 45,150 39,250
10/07/2026 42,200 -1.45 (-3.32%) 2,113,600 90,077.79 336,354 14,958.34 43,650 46,700 40,600
09/07/2026 43,650 -0.65 (-1.47%) 1,587,900 69,229.39 0 0 44,300 47,400 41,200
08/07/2026 44,300 -0.45 (-1.01%) 1,690,800 75,765.73 400,000 17,600 44,750 47,850 41,650
07/07/2026 44,750 1.25 (2.87%) 2,161,900 94,917.82 0 0 43,500 46,500 40,500
06/07/2026 43,500 -1.5 (-3.33%) 2,991,500 131,228.4 0 0 45,000 48,150 41,850
03/07/2026 45,000 0 (0%) 1,783,100 80,425.43 0 0 45,000 48,150 41,850
02/07/2026 45,000 0.15 (0.33%) 2,698,000 122,223.38 0 0 44,850 47,950 41,750
01/07/2026 44,850 0.45 (1.01%) 1,322,200 59,371.71 0 0 44,400 47,500 41,300
30/06/2026 44,400 0 (0%) 1,556,900 69,827.23 0 0 44,400 47,500 41,300
29/06/2026 44,400 -0.6 (-1.33%) 1,673,300 74,383.42 0 0 45,000 48,150 41,850
26/06/2026 45,000 0 (0%) 2,100,500 93,593.25 0 0 45,000 48,150 41,850
25/06/2026 45,000 0.7 (1.58%) 2,800,800 126,821.62 0 0 44,300 47,400 41,200
24/06/2026 44,300 0.9 (2.07%) 2,293,300 100,964.58 0 0 43,400 46,400 40,400
23/06/2026 43,400 0.25 (0.58%) 4,932,000 220,014.16 0 0 43,150 46,150 40,150
22/06/2026 43,150 0.2 (0.47%) 981,300 42,093.64 0 0 42,950 45,950 39,950
19/06/2026 42,950 0.9 (2.14%) 2,356,200 100,694.21 653,100 28,050.65 42,050 44,950 39,150
18/06/2026 42,050 -0.95 (-2.21%) 1,576,700 67,149.87 0 0 43,000 46,000 40,000
17/06/2026 43,000 -0.5 (-1.15%) 2,059,900 88,358.66 0 0 43,500 46,500 40,500
16/06/2026 43,500 2.75 (6.75%) 4,410,600 188,350.83 0 0 40,750 43,600 37,900
15/06/2026 40,750 2.65 (6.96%) 1,980,200 79,245.99 0 0 38,100 40,750 35,450
12/06/2026 38,100 -0.3 (-0.78%) 851,900 32,644.27 0 0 38,400 41,050 35,750
11/06/2026 38,400 0 (0%) 357,300 13,799.06 0 0 38,400 41,050 35,750
10/06/2026 38,400 -0.1 (-0.26%) 633,700 24,345.6 0 0 38,500 41,150 35,850
09/06/2026 38,500 -0.5 (-1.28%) 873,300 33,603.56 0 0 39,000 41,700 36,300
08/06/2026 39,000 -0.8 (-2.01%) 1,283,800 49,964.76 0 0 39,800 42,550 37,050
05/06/2026 39,800 -0.5 (-1.24%) 681,500 27,242.77 0 0 40,300 43,100 37,500
04/06/2026 40,300 0 (0%) 637,700 25,550.44 200,000 8,013.4 40,300 43,100 37,500
03/06/2026 40,300 0 (0%) 1,007,600 40,610.89 0 0 40,300 43,100 37,500
02/06/2026 40,300 -1.2 (-2.89%) 2,151,400 87,562.73 0 0 41,500 44,400 38,600
01/06/2026 41,500 -0.5 (-1.19%) 1,066,600 44,283.21 0 0 42,000 44,900 39,100
29/05/2026 42,000 0.2 (0.48%) 703,900 29,646.09 0 0 41,800 44,700 38,900
28/05/2026 41,800 -1.2 (-2.79%) 1,543,700 65,151.7 0 0 43,000 46,000 40,000
27/05/2026 43,000 -0.35 (-0.81%) 806,500 34,950.45 570,000 24,385.33 43,350 46,350 40,350
26/05/2026 43,350 -0.05 (-0.12%) 1,218,600 52,626.33 0 0 43,400 46,400 40,400
25/05/2026 43,400 0.9 (2.12%) 1,621,900 70,049.42 570,000 24,400 42,500 45,450 39,550
22/05/2026 51,000 0.8 (1.59%) 2,739,500 139,582.42 420,000 21,425.4 50,200 53,700 46,700
21/05/2026 50,200 0 (0%) 1,150,600 57,874.36 0 0 50,200 53,700 46,700
20/05/2026 50,200 -0.6 (-1.18%) 1,435,800 71,997.36 0 0 50,800 54,300 47,250
19/05/2026 50,800 0.3 (0.59%) 1,077,600 54,998.16 0 0 50,500 54,000 47,000
18/05/2026 50,500 -0.7 (-1.37%) 1,755,200 89,149.4 0 0 51,200 54,700 47,650
15/05/2026 51,200 0.2 (0.39%) 1,536,300 79,001.87 0 0 51,000 54,500 47,450
14/05/2026 51,000 1.05 (2.1%) 1,127,700 57,437.91 0 0 49,950 53,400 46,500
13/05/2026 49,950 -0.45 (-0.89%) 964,500 48,248.47 0 0 50,400 53,900 46,900
12/05/2026 50,400 0.1 (0.2%) 412,000 20,807.75 27,100 1,368.66 50,300 53,800 46,800
11/05/2026 50,300 -0.6 (-1.18%) 773,900 39,429.74 0 0 50,900 54,400 47,350
08/05/2026 50,900 -0.6 (-1.17%) 903,200 46,219.33 0 0 51,500 55,100 47,900
07/05/2026 51,500 0.3 (0.59%) 1,415,000 72,919.27 0 0 51,200 54,700 47,650
06/05/2026 51,200 1.3 (2.61%) 1,133,400 57,632.27 0 0 49,900 53,300 46,450
05/05/2026 49,900 0.15 (0.3%) 942,600 46,652.2 0 0 49,750 53,200 46,300
04/05/2026 49,750 -0.85 (-1.68%) 1,648,100 82,437.69 0 0 50,600 54,100 47,100
29/04/2026 50,600 -0.5 (-0.98%) 787,800 39,996.02 0 0 51,100 54,600 47,550
28/04/2026 51,100 0.8 (1.59%) 1,333,200 68,577.76 0 0 50,300 53,800 46,800
24/04/2026 50,300 -0.1 (-0.2%) 1,537,900 77,589.23 0 0 50,400 53,900 46,900
23/04/2026 50,400 -0.4 (-0.79%) 1,218,000 61,948.31 0 0 50,800 54,300 47,250
22/04/2026 50,800 -0.2 (-0.39%) 866,200 43,863.41 0 0 51,000 54,500 47,450
21/04/2026 51,000 -0.5 (-0.97%) 1,803,700 92,344 0 0 51,500 55,100 47,900
20/04/2026 51,500 -0.1 (-0.19%) 1,036,300 53,273.65 335,000 17,397 51,600 55,200 48,000
17/04/2026 51,600 0.6 (1.18%) 610,500 31,407.82 0 0 51,000 54,500 47,450
16/04/2026 51,000 -1 (-1.92%) 780,100 40,003.4 867,000 44,767.96 52,000 55,600 48,400
15/04/2026 52,000 -0.5 (-0.95%) 848,900 44,686.32 0 0 52,500 56,100 48,850
14/04/2026 52,500 1 (1.94%) 1,189,500 62,100.47 0 0 51,500 55,100 47,900
13/04/2026 51,500 -0.1 (-0.19%) 918,400 47,403.38 1,043,000 54,111.4 51,600 55,200 48,000
10/04/2026 51,600 -0.1 (-0.19%) 2,010,200 104,449.88 0 0 51,700 55,300 48,100
09/04/2026 51,700 0.4 (0.78%) 2,597,600 135,232.02 343,000 18,007.5 51,300 54,800 47,750
08/04/2026 51,300 3.3 (6.88%) 3,278,000 166,467.33 0 0 48,000 51,300 44,650
07/04/2026 48,000 -0.48 (-0.98%) 2,889,800 138,342 0 0 48,475 51,800 45,150
06/04/2026 49,000 -1.2 (-2.39%) 1,399,800 69,101.46 286,000 14,900.6 50,200 53,700 46,700
03/04/2026 50,200 -0.8 (-1.57%) 1,355,300 68,574.37 0 0 51,000 54,500 47,450
02/04/2026 51,000 -0.9 (-1.73%) 984,500 50,305.48 286,000 14,957.8 51,900 55,500 48,300
01/04/2026 51,900 0.7 (1.37%) 1,587,900 82,978.84 325,000 16,920.15 51,200 54,700 47,650
31/03/2026 51,200 -1.2 (-2.29%) 2,251,900 115,375.43 0 0 52,400 56,000 48,750
30/03/2026 52,400 -0.2 (-0.38%) 3,332,400 168,822.58 0 0 52,600 56,200 48,950
27/03/2026 52,600 0.3 (0.57%) 2,060,600 107,792.58 0 0 52,300 55,900 48,650
26/03/2026 52,300 -0.7 (-1.32%) 1,583,700 82,063.35 0 0 53,000 56,700 49,300
25/03/2026 53,000 2.4 (4.74%) 3,637,200 189,014.27 0 0 50,600 54,100 47,100
24/03/2026 50,600 -0.2 (-0.39%) 4,019,600 203,867.23 0 0 50,800 54,300 47,250
23/03/2026 50,800 1.95 (3.99%) 3,083,100 151,489.73 800,000 39,308.8 48,850 52,200 45,450
20/03/2026 48,850 -3.55 (-6.77%) 3,804,000 187,798.51 700,000 34,558.3 52,400 56,000 48,750
19/03/2026 52,400 -0.2 (-0.38%) 2,200,900 112,082.76 1,320,000 67,192.29 52,600 56,200 48,950
18/03/2026 52,600 -1.6 (-2.95%) 1,455,400 76,391.62 500,000 26,210 54,200 57,900 50,500
17/03/2026 54,200 3.5 (6.9%) 4,476,900 242,457.02 0 0 50,700 54,200 47,200
16/03/2026 50,700 1.25 (2.53%) 1,481,300 75,604.25 0 0 49,450 52,900 46,000
13/03/2026 49,450 -3.65 (-6.87%) 3,014,000 152,938.26 0 0 53,100 56,800 49,400
12/03/2026 53,100 -2.5 (-4.5%) 1,531,600 81,218.06 0 0 55,600 59,400 51,800
11/03/2026 55,600 2.8 (5.3%) 1,998,100 107,899.54 0 0 52,800 56,400 49,150
10/03/2026 52,800 0.9 (1.73%) 2,394,400 124,404.64 0 0 51,900 55,500 48,300
09/03/2026 51,900 -3.9 (-6.99%) 2,435,700 126,415.91 0 0 55,800 59,700 51,900
06/03/2026 55,800 -4.2 (-7.%) 3,052,700 172,279.23 61,000 3,426.74 60,000 64,200 55,800
05/03/2026 60,000 -2 (-3.23%) 3,828,900 230,399.13 0 0 62,000 66,300 57,700
04/03/2026 62,000 0.2 (0.32%) 2,762,700 164,659.4 0 0 61,800 66,100 57,500
03/03/2026 61,800 -0.6 (-0.96%) 1,331,100 82,328.38 0 0 62,400 66,700 58,100
02/03/2026 62,400 -1.1 (-1.73%) 2,241,700 139,409.26 0 0 63,500 67,900 59,100
27/02/2026 63,500 0.5 (0.79%) 1,406,600 88,765.94 300,000 19,050 63,000 67,400 58,600
26/02/2026 63,000 1 (1.61%) 1,226,600 76,443.92 0 0 62,000 66,300 57,700
25/02/2026 62,000 -0.9 (-1.43%) 1,364,700 84,242.75 0 0 62,900 67,300 58,500
24/02/2026 62,900 1.4 (2.28%) 4,058,600 256,750.3 100,000 6,345.8 61,500 65,800 57,200
23/02/2026 61,500 3.3 (5.67%) 3,085,000 185,840.52 0 0 58,200 62,200 54,200
13/02/2026 58,200 2.2 (3.93%) 2,586,700 148,100.99 525,000 30,185.4 56,000 59,900 52,100
12/02/2026 56,000 0.2 (0.36%) 650,600 36,386.26 0 0 55,800 59,700 51,900
11/02/2026 55,800 1.3 (2.39%) 1,176,000 65,276.01 0 0 54,500 58,300 50,700
10/02/2026 54,500 -0.7 (-1.27%) 850,900 46,212.49 0 0 55,200 59,000 51,400
09/02/2026 55,200 0.3 (0.55%) 493,900 27,166.18 307,000 16,895.86 54,900 58,700 51,100
06/02/2026 54,900 -0.9 (-1.61%) 3,298,100 179,242.87 0 0 55,800 59,700 51,900
05/02/2026 55,800 0 (0%) 1,372,000 76,279.72 0 0 55,800 59,700 51,900
04/02/2026 55,800 0 (0%) 1,774,700 99,194.06 0 0 55,800 59,700 51,900
03/02/2026 55,800 0.1 (0.18%) 2,391,300 133,020.43 0 0 55,700 59,500 51,900
02/02/2026 55,700 -0.8 (-1.42%) 2,095,900 116,059.65 0 0 56,500 60,400 52,600
30/01/2026 56,500 1.5 (2.73%) 3,107,000 174,221.01 0 0 55,000 58,800 51,200
29/01/2026 55,000 0.2 (0.36%) 2,091,200 114,010.29 0 0 54,800 58,600 51,000
28/01/2026 54,800 -0.2 (-0.36%) 1,841,100 100,459.81 0 0 55,000 58,800 51,200
27/01/2026 55,000 -0.6 (-1.08%) 2,662,000 144,619.02 0 0 55,600 59,400 51,800
26/01/2026 55,600 0 (0%) 2,893,900 160,647.08 0 0 55,600 59,400 51,800
23/01/2026 55,600 2.9 (5.5%) 8,312,200 456,756.74 0 0 52,700 56,300 49,050

Dữ liệu lịch sử - BSC

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