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
15/09/2026 23,700 0.2 (0.85%) 381,600 8,941.47 0 0 23,500 25,800 21,200
14/09/2026 23,500 0.2 (0.86%) 1,562,000 36,567.85 0 0 23,300 25,600 21,000
11/09/2026 23,300 -0.4 (-1.69%) 937,343 21,995.9 0 0 23,700 26,000 21,400
10/09/2026 23,700 0.1 (0.42%) 1,004,602 23,633.19 0 0 23,600 25,900 21,300
09/09/2026 23,600 -0.2 (-0.84%) 937,973 22,268.37 0 0 23,800 26,100 21,500
08/09/2026 23,800 0.2 (0.85%) 1,092,952 25,847.39 0 0 23,600 25,900 21,300
07/09/2026 23,600 -0.2 (-0.84%) 1,280,367 30,409.29 0 0 23,800 26,100 21,500
04/09/2026 23,800 0.1 (0.42%) 1,202,512 28,547.22 0 0 23,700 26,000 21,400
03/09/2026 23,700 0.2 (0.85%) 1,477,902 34,706.67 0 0 23,500 25,800 21,200
28/08/2026 23,500 0.1 (0.43%) 1,469,901 34,250.89 0 0 23,400 25,700 21,100
27/08/2026 23,400 0.3 (1.3%) 1,356,468 31,564.24 0 0 23,100 25,400 20,800
26/08/2026 24,800 -0.2 (-0.8%) 636,943 15,762.18 0 0 25,000 27,500 22,500
25/08/2026 25,000 -0.2 (-0.79%) 1,031,540 25,720.06 0 0 25,200 27,700 22,700
24/08/2026 25,200 0.1 (0.4%) 953,788 23,876.56 0 0 25,100 27,600 22,600
21/08/2026 25,100 0.2 (0.8%) 1,327,534 32,694.31 0 0 24,900 27,300 22,500
20/08/2026 24,900 0.2 (0.81%) 1,026,200 25,356.97 0 0 24,700 27,100 22,300
19/08/2026 24,700 0.1 (0.41%) 1,670,995 41,189.68 0 0 24,600 27,000 22,200
18/08/2026 24,600 -0.9 (-3.53%) 1,354,000 33,694.46 0 0 25,500 28,000 23,000
17/08/2026 25,500 0.1 (0.39%) 1,431,700 36,242.48 0 0 25,400 27,900 22,900
14/08/2026 25,400 -0.2 (-0.78%) 1,214,514 30,921.26 0 0 25,600 28,100 23,100
13/08/2026 25,600 -0.2 (-0.78%) 1,379,100 35,462.12 0 0 25,800 28,300 23,300
12/08/2026 25,800 0.1 (0.39%) 1,116,010 28,603.51 0 0 25,700 28,200 23,200
11/08/2026 25,700 -0.2 (-0.77%) 867,957 22,368.44 0 0 25,900 28,400 23,400
10/08/2026 25,900 0.2 (0.78%) 850,643 21,875.87 0 0 25,700 28,200 23,200
07/08/2026 25,700 0.1 (0.39%) 1,269,800 32,501.16 0 0 25,600 28,100 23,100
06/08/2026 25,600 0 (0%) 1,157,901 29,585.77 0 0 25,600 28,100 23,100
05/08/2026 25,600 0 (0%) 893,543 22,901.43 0 0 25,600 28,100 23,100
04/08/2026 25,600 -0.2 (-0.78%) 1,085,023 27,817.09 0 0 25,800 28,300 23,300
03/08/2026 25,800 0.3 (1.18%) 1,457,500 37,196.91 0 0 25,500 28,000 23,000
31/07/2026 25,500 -0.3 (-1.16%) 875,601 22,397.28 0 0 25,800 28,300 23,300
30/07/2026 25,800 0.2 (0.78%) 1,244,369 31,918.7 0 0 25,600 28,100 23,100
29/07/2026 25,600 0.1 (0.39%) 1,244,400 31,692.14 0 0 25,500 28,000 23,000
28/07/2026 25,500 0.2 (0.79%) 1,155,900 29,107.95 0 0 25,300 27,800 22,800
27/07/2026 25,300 0.1 (0.4%) 1,308,100 33,092.42 0 0 25,200 27,700 22,700
24/07/2026 25,200 -0.4 (-1.56%) 1,490,786 37,915.61 0 0 25,600 28,100 23,100
23/07/2026 25,600 -0.2 (-0.78%) 2,095,005 53,475.35 0 0 25,800 28,300 23,300
22/07/2026 25,800 0.1 (0.39%) 1,940,600 49,889.26 0 0 25,700 28,200 23,200
21/07/2026 25,700 0.2 (0.78%) 1,738,501 44,372.53 0 0 25,500 28,000 23,000
20/07/2026 25,500 -0.5 (-1.92%) 1,610,800 41,361.57 0 0 26,000 28,600 23,400
17/07/2026 26,000 -0.3 (-1.14%) 841,701 22,009.7 0 0 26,300 28,900 23,700
16/07/2026 26,300 -0.2 (-0.75%) 1,375,301 36,205.03 0 0 26,500 29,100 23,900
15/07/2026 26,500 -0.2 (-0.75%) 1,517,900 40,171.27 0 0 26,700 29,300 24,100
14/07/2026 26,700 0 (0%) 1,376,733 36,588.2 0 0 26,700 29,300 24,100
13/07/2026 26,700 0.2 (0.75%) 1,055,900 27,963.03 0 0 26,500 29,100 23,900
10/07/2026 26,500 0.1 (0.38%) 1,154,000 30,432.56 0 0 26,400 29,000 23,800
09/07/2026 26,400 -0.1 (-0.38%) 1,228,201 32,413.11 0 0 26,500 29,100 23,900
08/07/2026 26,500 0.3 (1.15%) 1,522,206 39,854.9 0 0 26,200 28,800 23,600
07/07/2026 26,200 -0.1 (-0.38%) 1,613,400 42,117.52 0 0 26,300 28,900 23,700
06/07/2026 26,300 -0.3 (-1.13%) 1,531,987 40,518.15 0 0 26,600 29,200 24,000
03/07/2026 26,600 -0.2 (-0.75%) 748,604 19,948.66 0 0 26,800 29,400 24,200
02/07/2026 26,800 -0.2 (-0.74%) 1,134,802 30,424.46 0 0 27,000 29,700 24,300
01/07/2026 27,000 0.2 (0.75%) 1,562,451 41,861.3 0 0 26,800 29,400 24,200
30/06/2026 26,800 0.2 (0.75%) 976,506 25,962.17 0 0 26,600 29,200 24,000
29/06/2026 26,600 0.1 (0.38%) 1,348,209 35,649.43 0 0 26,500 29,100 23,900
26/06/2026 26,500 0.1 (0.38%) 1,169,537 30,862.42 0 0 26,400 29,000 23,800
25/06/2026 26,400 -0.2 (-0.75%) 1,755,700 46,503.58 0 0 26,600 29,200 24,000
24/06/2026 26,600 0.1 (0.38%) 1,307,236 34,592.22 0 0 26,500 29,100 23,900
23/06/2026 26,500 0.2 (0.76%) 1,262,910 33,430.78 0 0 26,300 28,900 23,700
22/06/2026 26,300 0 (0%) 539,215 14,149.6 0 0 26,300 28,900 23,700
19/06/2026 26,300 -0.2 (-0.75%) 1,055,573 27,921.59 0 0 26,500 29,100 23,900
18/06/2026 26,500 -0.2 (-0.75%) 1,019,400 27,129.75 0 0 26,700 29,300 24,100
17/06/2026 26,700 0.1 (0.38%) 914,656 24,273.26 0 0 26,600 29,200 24,000
16/06/2026 26,600 0.2 (0.76%) 1,080,304 28,523.93 0 0 26,400 29,000 23,800
15/06/2026 26,400 -0.2 (-0.75%) 1,076,635 28,444.3 0 0 26,600 29,200 24,000
12/06/2026 26,600 0.3 (1.14%) 1,309,877 34,537.5 0 0 26,300 28,900 23,700
11/06/2026 26,300 -0.1 (-0.38%) 1,051,102 27,586.38 0 0 26,400 29,000 23,800
10/06/2026 26,400 0.2 (0.76%) 1,075,100 28,147.16 0 0 26,200 28,800 23,600
09/06/2026 26,200 0.2 (0.77%) 1,125,901 29,262.53 0 0 26,000 28,600 23,400
08/06/2026 26,000 0 (0%) 1,273,841 32,923.68 0 0 26,000 28,600 23,400
05/06/2026 26,000 0.2 (0.78%) 1,574,188 40,636.7 0 0 25,800 28,300 23,300
04/06/2026 25,800 -0.1 (-0.39%) 1,368,500 35,101.28 0 0 25,900 28,400 23,400
03/06/2026 25,900 -0.1 (-0.38%) 663,821 17,136.93 0 0 26,000 28,600 23,400
02/06/2026 26,000 0 (0%) 751,002 19,427.19 0 0 26,000 28,600 23,400
01/06/2026 26,000 0.1 (0.39%) 1,086,202 28,100.32 0 0 25,900 28,400 23,400
29/05/2026 25,900 0 (0%) 1,098,510 28,302.06 0 0 25,900 28,400 23,400
28/05/2026 25,900 -0.1 (-0.38%) 871,108 22,426.67 0 0 26,000 28,600 23,400
27/05/2026 26,000 -0.2 (-0.76%) 1,238,312 32,165.37 0 0 26,200 28,800 23,600
26/05/2026 26,200 0.2 (0.77%) 1,543,205 40,082.87 0 0 26,000 28,600 23,400
25/05/2026 26,000 0 (0%) 1,911,426 49,557.24 0 0 26,000 28,600 23,400
22/05/2026 26,000 -0.1 (-0.38%) 1,675,603 43,425.39 0 0 26,100 28,700 23,500
21/05/2026 26,100 0 (0%) 1,357,575 35,294.07 0 0 26,100 28,700 23,500
20/05/2026 26,100 -0.2 (-0.76%) 1,605,677 41,603.04 0 0 26,300 28,900 23,700
19/05/2026 26,300 0.1 (0.38%) 1,646,231 43,104.84 0 0 26,200 28,800 23,600
18/05/2026 26,200 -0.1 (-0.38%) 474,023 12,388.78 0 0 26,300 28,900 23,700
15/05/2026 26,300 -0.1 (-0.38%) 1,329,444 34,907.96 0 0 26,400 29,000 23,800
14/05/2026 26,400 0.1 (0.38%) 1,354,273 35,620.87 0 0 26,300 28,900 23,700
13/05/2026 26,300 -0.1 (-0.38%) 482,200 12,636.83 0 0 26,400 29,000 23,800
12/05/2026 26,400 0.2 (0.76%) 1,335,712 35,077.98 0 0 26,200 28,800 23,600
11/05/2026 26,200 -0.1 (-0.38%) 828,400 21,689.07 0 0 26,300 28,900 23,700
08/05/2026 26,300 0.1 (0.38%) 1,220,224 31,889.18 0 0 26,200 28,800 23,600
07/05/2026 26,200 0.1 (0.38%) 1,465,700 38,176.25 0 0 26,100 28,700 23,500
06/05/2026 26,100 0.1 (0.38%) 1,258,600 32,642.29 0 0 26,000 28,600 23,400
05/05/2026 26,000 -0.3 (-1.14%) 1,141,649 29,704.14 0 0 26,300 28,900 23,700
04/05/2026 26,300 -0.2 (-0.75%) 1,275,400 33,607.94 0 0 26,500 29,100 23,900
29/04/2026 26,500 0.1 (0.38%) 1,517,710 39,950.89 0 0 26,400 29,000 23,800
28/04/2026 26,400 0.1 (0.38%) 1,618,906 42,455.15 0 0 26,300 28,900 23,700
24/04/2026 26,300 0.1 (0.38%) 1,465,750 38,289.59 0 0 26,200 28,800 23,600
23/04/2026 26,200 -0.2 (-0.76%) 944,806 24,719.93 0 0 26,400 29,000 23,800
22/04/2026 26,400 0.1 (0.38%) 1,791,558 47,020.53 0 0 26,300 28,900 23,700
21/04/2026 26,300 -0.2 (-0.75%) 922,100 24,341.08 0 0 26,500 29,100 23,900
20/04/2026 26,500 0.2 (0.76%) 1,715,306 45,049.78 0 0 26,300 28,900 23,700
17/04/2026 26,300 -0.1 (-0.38%) 1,602,001 42,088.19 0 0 26,400 29,000 23,800
16/04/2026 26,400 -0.1 (-0.38%) 1,595,724 41,843.07 0 0 26,500 29,100 23,900
15/04/2026 26,500 0.1 (0.38%) 1,620,701 42,644.11 0 0 26,400 29,000 23,800
14/04/2026 26,400 -0.2 (-0.75%) 1,131,202 29,779.66 0 0 26,600 29,200 24,000
13/04/2026 26,600 0.1 (0.38%) 1,415,373 37,189.92 0 0 26,500 29,100 23,900
10/04/2026 26,500 -0.3 (-1.12%) 1,244,978 33,035.02 0 0 26,800 29,400 24,200
09/04/2026 26,800 0.1 (0.37%) 1,811,485 48,247.78 0 0 26,700 29,300 24,100
08/04/2026 26,700 0.5 (1.91%) 1,379,600 36,443.46 0 0 26,200 28,800 23,600
07/04/2026 26,200 -0.2 (-0.76%) 1,900,511 49,697.3 0 0 26,400 29,000 23,800
06/04/2026 26,400 -0.2 (-0.75%) 1,461,079 38,501.5 0 0 26,600 29,200 24,000
03/04/2026 26,600 0.1 (0.38%) 1,584,120 41,774.88 0 0 26,500 29,100 23,900
02/04/2026 26,500 -0.2 (-0.75%) 1,566,900 41,536.03 0 0 26,700 29,300 24,100
01/04/2026 26,700 0.2 (0.75%) 1,407,756 37,341.28 0 0 26,500 29,100 23,900
31/03/2026 26,500 0.3 (1.15%) 1,655,801 43,324.08 0 0 26,200 28,800 23,600
30/03/2026 26,200 0 (0%) 1,427,009 36,944.51 0 0 26,200 28,800 23,600
27/03/2026 26,200 0.2 (0.77%) 1,045,400 27,156.76 0 0 26,000 28,600 23,400
26/03/2026 26,000 -0.2 (-0.76%) 1,126,918 29,247.42 0 0 26,200 28,800 23,600
25/03/2026 26,200 0.2 (0.77%) 798,700 20,731.61 0 0 26,000 28,600 23,400
24/03/2026 26,000 0.5 (1.96%) 1,024,019 26,296.78 0 0 25,500 28,000 23,000
23/03/2026 25,500 -0.2 (-0.78%) 1,050,101 26,613.51 0 0 25,700 28,200 23,200
20/03/2026 25,700 0.1 (0.39%) 810,814 20,685.05 0 0 25,600 28,100 23,100
19/03/2026 25,600 0.1 (0.39%) 1,118,020 28,373.56 0 0 25,500 28,000 23,000
18/03/2026 25,500 0.1 (0.39%) 800,308 20,322.14 0 0 25,400 27,900 22,900
17/03/2026 25,400 0.2 (0.79%) 709,212 17,931.02 0 0 25,200 27,700 22,700
16/03/2026 25,200 0.2 (0.8%) 650,438 16,274.51 0 0 25,000 27,500 22,500

Dữ liệu lịch sử - BSC

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