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
25/09/2026 14,600 -0.1 (-0.68%) 8,775,900 128,862.3 0 0 14,700 15,700 13,700
24/09/2026 14,700 -0.05 (-0.34%) 13,346,400 195,957.88 949,856 14,912.74 14,750 15,750 13,750
23/09/2026 14,750 0.5 (3.51%) 28,156,800 409,771.95 0 0 14,250 15,200 13,300
22/09/2026 14,250 0.25 (1.79%) 10,217,300 144,921.04 0 0 14,000 14,950 13,050
21/09/2026 14,000 -0.1 (-0.71%) 6,197,800 87,576.8 1,113,200 14,638.58 14,100 15,050 13,150
18/09/2026 14,100 0.05 (0.36%) 6,855,800 97,331.82 0 0 14,050 15,000 13,100
17/09/2026 14,050 0.05 (0.36%) 8,807,200 124,567.7 449,856 6,297.98 14,000 14,950 13,050
16/09/2026 14,000 -0.15 (-1.06%) 4,619,700 65,104.9 0 0 14,150 15,100 13,200
15/09/2026 14,150 0.15 (1.07%) 16,853,100 238,572.77 0 0 14,000 14,950 13,050
14/09/2026 14,000 -0.15 (-1.06%) 6,595,500 93,060.76 449,856 6,365.46 14,150 15,100 13,200
11/09/2026 14,150 -0.3 (-2.08%) 6,437,500 91,697.27 0 0 14,450 15,450 13,450
10/09/2026 14,450 0 (0%) 4,276,600 61,746.49 0 0 14,450 15,450 13,450
09/09/2026 14,450 -0.05 (-0.34%) 2,307,600 33,452.33 0 0 14,500 15,500 13,500
08/09/2026 14,500 -0.05 (-0.34%) 5,559,300 80,971.65 500,000 7,275 14,550 15,550 13,550
07/09/2026 14,550 -0.15 (-1.02%) 5,151,500 75,521.99 0 0 14,700 15,700 13,700
04/09/2026 14,700 0.2 (1.38%) 8,578,600 126,078.58 449,856 6,522.91 14,500 15,500 13,500
03/09/2026 14,500 -0.15 (-1.02%) 3,213,600 46,734.6 0 0 14,650 15,650 13,650
28/08/2026 14,650 -0.05 (-0.34%) 6,618,500 97,464.29 0 0 14,700 15,700 13,700
27/08/2026 14,700 0.2 (1.38%) 4,143,700 60,593.32 229,500 3,557.25 14,500 15,500 13,500
26/08/2026 14,500 0.05 (0.35%) 6,927,200 100,524.44 400,000 5,780 14,450 15,450 13,450
25/08/2026 14,450 -0.15 (-1.03%) 5,370,200 77,999.79 0 0 14,600 15,600 13,600
24/08/2026 14,600 -0.2 (-1.35%) 13,007,700 192,799.52 0 0 14,800 15,800 13,800
21/08/2026 14,800 0.3 (2.07%) 8,105,700 118,833.59 449,856 6,522.91 14,500 15,500 13,500
20/08/2026 14,500 0 (0%) 6,285,000 91,339.85 0 0 14,500 15,500 13,500
19/08/2026 14,500 0.15 (1.05%) 7,658,000 110,112.36 0 0 14,350 15,350 13,350
18/08/2026 14,350 -0.1 (-0.69%) 3,707,900 53,230.43 310,000 4,650 14,450 15,450 13,450
17/08/2026 14,450 0.05 (0.35%) 4,463,800 64,309.17 0 0 14,400 15,400 13,400
14/08/2026 14,400 -0.05 (-0.35%) 4,193,700 60,538.94 0 0 14,450 15,450 13,450
13/08/2026 14,450 -0.25 (-1.7%) 6,506,500 95,315.53 3,200,000 46,400 14,700 15,700 13,700
12/08/2026 14,700 0 (0%) 3,025,400 44,457.74 0 0 14,700 15,700 13,700
11/08/2026 14,700 -0.05 (-0.34%) 5,878,100 86,810.55 60,000 918 14,750 15,750 13,750
10/08/2026 14,750 0.15 (1.03%) 12,963,800 190,801.8 0 0 14,600 15,600 13,600
07/08/2026 14,600 0.1 (0.69%) 4,801,500 69,807.02 1,080,000 16,740 14,500 15,500 13,500
06/08/2026 14,500 -0.25 (-1.69%) 6,257,200 90,977.36 0 0 14,750 15,750 13,750
05/08/2026 14,750 0.2 (1.37%) 20,657,300 305,966.63 2,081,843 31,681.16 14,550 15,550 13,550
04/08/2026 14,550 0.15 (1.04%) 7,492,500 108,290.96 1,515,000 22,053.9 14,400 15,400 13,400
03/08/2026 14,400 0.3 (2.13%) 11,241,900 162,534.96 1,225,000 17,946 14,100 15,050 13,150
31/07/2026 14,100 -0.3 (-2.08%) 10,522,700 150,644.56 20,000 284 14,400 15,400 13,400
30/07/2026 14,400 0.3 (2.13%) 7,989,100 114,415.21 287,200 4,222.36 14,100 15,050 13,150
29/07/2026 14,100 0.05 (0.36%) 4,506,100 63,439.3 40,000 560 14,050 15,000 13,100
28/07/2026 14,050 0.15 (1.08%) 8,165,700 114,572.46 1,596,843 22,196.12 13,900 14,850 12,950
27/07/2026 13,900 -0.3 (-2.11%) 6,261,500 88,793.34 20,000 284 14,200 15,150 13,250
24/07/2026 14,200 0.2 (1.43%) 12,197,200 171,464.94 0 0 14,000 14,950 13,050
23/07/2026 14,000 -0.1 (-0.71%) 15,575,200 217,541.88 20,600 290.46 14,100 15,050 13,150
22/07/2026 14,100 -0.45 (-3.09%) 17,492,600 248,236.24 0 0 14,550 15,550 13,550
21/07/2026 14,550 0 (0%) 6,349,100 92,464.83 1,755,843 25,706.52 14,550 15,550 13,550
20/07/2026 14,550 -0.65 (-4.28%) 11,497,600 169,392.68 620,600 9,876.76 15,200 16,250 14,150
17/07/2026 15,200 -0.2 (-1.3%) 3,539,600 53,974.51 0 0 15,400 16,450 14,350
16/07/2026 15,400 0.1 (0.65%) 14,125,400 214,476.25 72,000 1,152 15,300 16,350 14,250
15/07/2026 15,300 -0.2 (-1.29%) 7,412,400 114,061.81 1,009,600 16,543.88 15,500 16,550 14,450
14/07/2026 15,500 -0.05 (-0.32%) 7,153,700 110,518.18 1,945,000 30,712 15,550 16,600 14,500
13/07/2026 15,550 -0.4 (-2.51%) 14,668,100 229,404.14 318,000 5,390.1 15,950 17,050 14,850
10/07/2026 15,950 -0.25 (-1.54%) 7,734,900 124,429.76 329,519 5,391.92 16,200 17,300 15,100
09/07/2026 16,200 -0.1 (-0.61%) 6,449,600 104,974.34 434,600 7,562.04 16,300 17,400 15,200
08/07/2026 16,300 0.1 (0.62%) 11,505,800 188,375.57 2,130,000 35,010 16,200 17,300 15,100
07/07/2026 16,200 0 (0%) 5,916,800 95,707.38 63,000 989.1 16,200 17,300 15,100
06/07/2026 16,200 -0.35 (-2.11%) 9,645,700 157,633.68 0 0 16,550 17,700 15,400
03/07/2026 16,550 0.05 (0.3%) 7,418,900 122,155.29 0 0 16,500 17,650 15,350
02/07/2026 16,500 -0.25 (-1.49%) 9,887,100 163,944.04 0 0 16,750 17,900 15,600
01/07/2026 16,750 0.15 (0.9%) 21,976,800 365,652 3,800,000 64,600 16,600 17,750 15,450
30/06/2026 16,600 0.25 (1.53%) 32,654,500 537,910.97 600,000 10,290 16,350 17,450 15,250
29/06/2026 16,350 0.25 (1.55%) 10,092,000 164,610.73 20,000 300 16,100 17,200 15,000
26/06/2026 16,100 0.1 (0.63%) 5,985,600 96,383.41 1,500,000 24,000 16,000 17,100 14,900
25/06/2026 16,000 0 (0%) 5,236,700 84,320.63 80,200 1,371.42 16,000 17,100 14,900
24/06/2026 16,000 -0.15 (-0.93%) 8,873,700 142,449.23 1,694,000 27,442.8 16,150 17,250 15,050
23/06/2026 16,150 -0.1 (-0.62%) 14,302,200 233,481.19 900,000 15,570 16,250 17,350 15,150
22/06/2026 16,250 0.05 (0.31%) 10,984,200 177,593.46 6,774,000 109,322.8 16,200 17,300 15,100
19/06/2026 16,200 0 (0%) 7,920,400 127,798.16 1,013,600 17,529.6 16,200 17,300 15,100
18/06/2026 16,200 -0.25 (-1.52%) 18,062,000 294,350.58 0 0 16,450 17,600 15,300
17/06/2026 16,450 0 (0%) 16,106,600 265,326.18 1,090,000 17,985 16,450 17,600 15,300
16/06/2026 16,450 0 (0%) 15,322,100 251,971.34 14,199,800 229,292.68 16,450 17,600 15,300
15/06/2026 16,450 0.1 (0.61%) 19,583,400 322,296.18 590,000 10,266 16,350 17,450 15,250
12/06/2026 16,350 0.5 (3.15%) 44,500,500 727,161.19 1,518,000 24,561.39 15,850 16,950 14,750
11/06/2026 15,850 -0.1 (-0.63%) 5,464,100 86,885.56 465,000 7,410.24 15,950 17,050 14,850
10/06/2026 15,950 -0.05 (-0.31%) 6,641,500 106,349.27 170,000 2,720 16,000 17,100 14,900
09/06/2026 16,000 0.2 (1.27%) 5,911,300 93,912.41 3,422,805 54,178.64 15,800 16,900 14,700
08/06/2026 15,800 -0.4 (-2.47%) 10,799,200 172,268.74 1,379,695 21,056.36 16,200 17,300 15,100
05/06/2026 16,200 0.25 (1.57%) 28,615,800 464,267.42 0 0 15,950 17,050 14,850
04/06/2026 15,950 0.25 (1.59%) 7,207,400 114,289.42 670,000 10,069 15,700 16,750 14,650
03/06/2026 15,700 0.1 (0.64%) 7,620,800 120,000.59 4,150,000 64,055 15,600 16,650 14,550
02/06/2026 15,600 -0.1 (-0.64%) 7,023,600 109,747.44 1,220,000 18,475 15,700 16,750 14,650
01/06/2026 15,700 -0.2 (-1.26%) 7,151,500 113,198.07 6,000,000 93,000 15,900 17,000 14,800
29/05/2026 15,900 0 (0%) 10,467,100 167,274.29 1,732,500 26,485.25 15,900 17,000 14,800
28/05/2026 15,900 -0.35 (-2.15%) 7,024,400 112,705.22 2,452,700 37,607.5 16,250 17,350 15,150
27/05/2026 16,250 0.45 (2.85%) 22,070,600 354,780.25 1,840,000 29,149 15,800 16,900 14,700
26/05/2026 15,800 0.2 (1.28%) 10,799,100 170,016.08 0 0 15,600 16,650 14,550
25/05/2026 15,600 0.05 (0.32%) 4,907,800 76,641.53 632,000 10,414.2 15,550 16,600 14,500
22/05/2026 15,550 -0.05 (-0.32%) 4,716,400 73,281.63 0 0 15,600 16,650 14,550
21/05/2026 15,600 0.1 (0.65%) 5,920,600 92,123.52 370,000 5,900 15,500 16,550 14,450
20/05/2026 15,500 0.15 (0.98%) 13,707,400 211,629.26 3,075,000 47,705.7 15,350 16,400 14,300
19/05/2026 15,350 -0.15 (-0.97%) 8,041,100 124,674.21 325,878 5,104.94 15,500 16,550 14,450
18/05/2026 15,500 -0.2 (-1.27%) 7,794,500 121,258.01 0 0 15,700 16,750 14,650
15/05/2026 15,700 -0.15 (-0.95%) 2,817,200 44,525.52 493,300 7,993.97 15,850 16,950 14,750
14/05/2026 15,850 0.25 (1.6%) 11,037,200 175,119.32 180,000 2,955.45 15,600 16,650 14,550
13/05/2026 15,600 -0.2 (-1.27%) 7,045,100 110,122.93 251,000 4,098.9 15,800 16,900 14,700
12/05/2026 15,800 0.05 (0.32%) 11,282,100 176,590.28 2,579,000 40,743.35 15,750 16,850 14,650
11/05/2026 15,750 -0.25 (-1.56%) 12,446,900 197,345.51 220,000 3,575 16,000 17,100 14,900
08/05/2026 16,000 -0.05 (-0.31%) 12,442,900 199,509.29 762,000 13,068.3 16,050 17,150 14,950
07/05/2026 16,050 -0.2 (-1.23%) 10,346,200 167,072.19 1,614,000 26,227.5 16,250 17,350 15,150
06/05/2026 16,250 0 (0%) 7,676,800 124,059.1 300,000 4,875 16,250 17,350 15,150
05/05/2026 16,250 -0.05 (-0.31%) 11,225,300 181,050.02 671,000 11,601.05 16,300 17,400 15,200
04/05/2026 16,300 0.05 (0.31%) 6,862,500 112,172.56 1,591,000 26,415.4 16,250 17,350 15,150
29/04/2026 16,250 0 (0%) 4,029,500 65,477.73 0 0 16,250 17,350 15,150
28/04/2026 16,250 -0.05 (-0.31%) 4,413,200 71,916.86 564,400 9,820.56 16,300 17,400 15,200
24/04/2026 16,300 0 (0%) 4,051,000 66,182.45 370,000 6,125 16,300 17,400 15,200
23/04/2026 16,300 0 (0%) 7,412,000 121,851.21 2,480,000 38,896 16,300 17,400 15,200
22/04/2026 16,300 0.05 (0.31%) 5,312,400 86,227.63 1,081,400 17,930.08 16,250 17,350 15,150
21/04/2026 16,250 -0.15 (-0.91%) 6,860,400 112,263.26 1,310,000 20,617 16,400 17,500 15,300
20/04/2026 16,400 0.15 (0.92%) 6,485,400 106,353.29 1,418,282 21,486.97 16,250 17,350 15,150
17/04/2026 16,250 0 (0%) 6,009,400 97,942.26 20,000 325 16,250 17,350 15,150
16/04/2026 16,250 -0.15 (-0.91%) 6,088,700 99,200.27 802,800 13,309.8 16,400 17,500 15,300
15/04/2026 16,400 -0.05 (-0.3%) 6,809,100 112,073.99 1,062,348 16,322.39 16,450 17,600 15,300
14/04/2026 16,450 0.1 (0.61%) 8,610,800 142,408.52 1,886,800 31,581.84 16,350 17,450 15,250
13/04/2026 16,350 0.05 (0.31%) 7,939,500 129,450.36 0 0 16,300 17,400 15,200
10/04/2026 16,300 0.05 (0.31%) 8,878,700 146,671.43 1,297,226 21,499.92 16,250 17,350 15,150
09/04/2026 16,250 -0.25 (-1.52%) 5,397,600 88,062.69 4,055,775 65,827.42 16,500 17,650 15,350
08/04/2026 16,500 0.75 (4.76%) 17,311,600 283,709.99 160,000 2,366 15,750 16,850 14,650
07/04/2026 15,750 -0.1 (-0.63%) 9,187,900 144,520.29 0 0 15,850 16,950 14,750
06/04/2026 15,850 -0.15 (-0.94%) 4,698,000 75,079.12 20,000 340 16,000 17,100 14,900
03/04/2026 16,000 0 (0%) 4,118,600 65,949.96 0 0 16,000 17,100 14,900
02/04/2026 16,000 -0.35 (-2.14%) 5,650,100 90,829.92 1,251,000 20,368.65 16,350 17,450 15,250
01/04/2026 16,350 0.05 (0.31%) 11,594,500 191,015.23 0 0 16,300 17,400 15,200
31/03/2026 16,300 0.35 (2.19%) 11,363,300 185,550.16 142,000 2,393 15,950 17,050 14,850
30/03/2026 15,950 -0.3 (-1.85%) 5,128,400 81,971.64 148,000 2,516 16,250 17,350 15,150
27/03/2026 16,250 0.35 (2.2%) 9,247,800 149,118.86 100,000 1,700 15,900 17,000 14,800
26/03/2026 15,900 -0.25 (-1.55%) 6,802,600 108,797.65 507,000 8,745.75 16,150 17,250 15,050
25/03/2026 16,150 0.35 (2.22%) 11,989,200 192,684.62 545,000 8,772.25 15,800 16,900 14,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ: TRIỂN VỌNG NÀO CHO NGÀNH BĐS CUỐI NĂM?| CHỨNG AND CHILL
Liên kết nhanh