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
28/10/2026 19,000 -0.15 (-0.78%) 4,271,500 81,520.02 850,000 16,809 19,150 20,450 17,850
27/10/2026 19,150 0 (0%) 4,794,600 91,737.23 0 0 19,150 20,450 17,850
26/10/2026 19,150 -0.45 (-2.3%) 5,820,000 112,604.65 0 0 19,600 20,950 18,250
23/10/2026 19,600 0.1 (0.51%) 7,536,000 147,160.13 0 0 19,500 20,850 18,150
22/10/2026 19,500 -0.2 (-1.02%) 6,999,500 136,712.15 370,000 6,789.5 19,700 21,050 18,350
21/10/2026 19,700 0.65 (3.41%) 11,227,400 218,956.24 20,000 355 19,050 20,350 17,750
20/10/2026 19,050 0 (0%) 7,630,600 144,009.24 770,000 14,649.5 19,050 20,350 17,750
19/10/2026 19,050 0.1 (0.53%) 8,941,700 172,259.61 760,000 15,102 18,950 20,250 17,650
16/10/2026 18,950 0.1 (0.53%) 5,852,900 111,116.87 0 0 18,850 20,150 17,550
15/10/2026 18,850 0.25 (1.34%) 13,266,500 251,732.42 370,000 6,401 18,600 19,900 17,300
14/10/2026 18,600 0.25 (1.36%) 8,351,100 153,178.91 310,000 6,066 18,350 19,600 17,100
13/10/2026 18,350 -0.1 (-0.54%) 5,796,500 106,841.78 825,000 15,672.38 18,450 19,700 17,200
12/10/2026 18,450 -0.1 (-0.54%) 5,972,700 110,778.63 400,000 7,257 18,550 19,800 17,300
09/10/2026 18,550 0 (0%) 10,693,700 199,519.16 0 0 18,550 19,800 17,300
08/10/2026 18,550 -0.55 (-2.88%) 8,056,900 151,506.67 287,000 5,464.8 19,100 20,400 17,800
07/10/2026 19,100 -0.3 (-1.55%) 3,978,100 76,617.86 179,000 3,463.15 19,400 20,750 18,050
06/10/2026 19,400 0.8 (4.3%) 11,777,200 220,037.87 200,000 3,720 18,600 19,900 17,300
05/10/2026 18,600 -0.05 (-0.27%) 8,406,600 159,239.12 0 0 18,650 19,950 17,350
02/10/2026 18,650 -0.85 (-4.36%) 9,371,600 178,542.97 381,000 7,422.75 19,500 20,850 18,150
01/10/2026 19,500 0.15 (0.78%) 5,345,100 104,073.06 0 0 19,350 20,700 18,000
30/09/2026 19,350 -0.1 (-0.51%) 3,894,000 76,094.01 0 0 19,450 20,800 18,100
29/09/2026 19,450 0 (0%) 7,033,100 137,664.58 259,000 5,001.76 19,450 20,800 18,100
28/09/2026 19,450 -0.35 (-1.77%) 8,346,300 161,755.32 0 0 19,800 21,150 18,450
25/09/2026 19,800 -0.3 (-1.49%) 7,011,700 139,818.98 660,500 12,675.35 20,100 21,500 18,700
24/09/2026 20,100 -0.1 (-0.5%) 8,067,100 161,514.84 229,000 4,585.73 20,200 21,600 18,800
23/09/2026 20,200 -0.2 (-0.98%) 6,421,500 130,040.62 2,660,500 52,298.9 20,400 21,800 19,000
22/09/2026 20,400 0.25 (1.24%) 4,534,500 92,670.44 0 0 20,150 21,550 18,750
21/09/2026 20,150 -0.5 (-2.42%) 10,586,600 216,004.31 2,293,300 49,964.03 20,650 22,050 19,250
18/09/2026 20,650 0.65 (3.25%) 14,508,300 299,310.21 600,500 11,331.3 20,000 21,400 18,600
17/09/2026 20,000 0.75 (3.9%) 18,343,400 371,363.93 0 0 19,250 20,550 17,950
16/09/2026 19,250 -0.55 (-2.78%) 8,853,200 173,152. 650,500 13,602.08 19,800 21,150 18,450
15/09/2026 19,800 0.2 (1.02%) 6,922,100 137,987.35 0 0 19,600 20,950 18,250
14/09/2026 19,600 -0.45 (-2.24%) 13,099,900 259,511.37 540,500 10,080.33 20,050 21,450 18,650
11/09/2026 20,050 -1.25 (-5.87%) 18,681,700 381,770.05 55,000 1,218.5 21,300 22,750 19,850
10/09/2026 21,300 0.1 (0.47%) 4,738,000 100,714.6 290,500 6,405.83 21,200 22,650 19,750
09/09/2026 21,200 -0.5 (-2.3%) 7,442,100 159,350.14 390,000 9,019 21,700 23,200 20,200
08/09/2026 21,700 0 (0%) 5,096,700 111,247.9 0 0 21,700 23,200 20,200
07/09/2026 21,700 -0.6 (-2.69%) 12,109,300 264,768.57 450,000 9,496 22,300 23,850 20,750
04/09/2026 22,300 0.05 (0.22%) 5,496,100 122,980.76 0 0 22,250 23,800 20,700
03/09/2026 22,250 -0.6 (-2.63%) 8,837,000 198,807.75 725,000 17,132 22,850 24,400 21,300
28/08/2026 22,850 0.25 (1.11%) 11,701,200 267,964.56 0 0 22,600 24,150 21,050
27/08/2026 22,600 0.1 (0.44%) 8,727,300 197,545.87 350,000 7,875 22,500 24,050 20,950
26/08/2026 22,500 0.1 (0.45%) 10,283,400 230,428.62 0 0 22,400 23,950 20,850
25/08/2026 22,400 0.3 (1.36%) 17,433,900 391,195.73 0 0 22,100 23,600 20,600
24/08/2026 22,100 0 (0%) 11,333,600 252,982.15 8,050,000 177,905 22,100 23,600 20,600
21/08/2026 22,100 1.4 (6.76%) 13,297,500 289,191.62 0 0 20,700 22,100 19,300
20/08/2026 20,700 -0.25 (-1.19%) 6,203,200 129,281.98 222,000 4,650.9 20,950 22,400 19,500
19/08/2026 20,950 -0.2 (-0.95%) 6,076,800 126,532.11 6,800,000 143,820 21,150 22,600 19,700
18/08/2026 21,150 -0.35 (-1.63%) 8,717,500 184,336.67 25,250 542.88 21,500 23,000 20,000
17/08/2026 21,500 -0.3 (-1.38%) 4,339,500 93,810.75 0 0 21,800 23,300 20,300
14/08/2026 21,800 0.2 (0.93%) 9,427,900 204,496.86 8,000,000 172,800 21,600 23,100 20,100
13/08/2026 21,600 -0.45 (-2.04%) 10,351,300 228,021.07 0 0 22,050 23,550 20,550
12/08/2026 22,050 -0.05 (-0.23%) 7,548,400 166,871.81 0 0 22,100 23,600 20,600
11/08/2026 22,100 0 (0%) 13,388,800 301,413.43 0 0 22,100 23,600 20,600
10/08/2026 22,100 0.35 (1.61%) 7,662,200 169,102.31 220,000 4,925.36 21,750 23,250 20,250
07/08/2026 21,750 0 (0%) 6,367,600 138,806.94 0 0 21,750 23,250 20,250
06/08/2026 21,750 0.25 (1.16%) 11,625,200 253,521.89 220,000 4,950 21,500 23,000 20,000
05/08/2026 21,500 -0.35 (-1.6%) 8,223,700 179,706.53 8,435,000 185,512.25 21,850 23,350 20,350
04/08/2026 21,850 0.1 (0.46%) 7,388,400 160,973.2 80,900 1,779.8 21,750 23,250 20,250
03/08/2026 21,750 0.45 (2.11%) 11,432,900 249,818.41 50,000 1,137.5 21,300 22,750 19,850
31/07/2026 21,300 -0.2 (-0.93%) 9,945,000 212,621.55 235,000 5,075 21,500 23,000 20,000
30/07/2026 21,500 0.7 (3.37%) 13,140,700 279,787.25 95,000 2,042.5 20,800 22,250 19,350
29/07/2026 20,800 1.1 (5.58%) 10,949,300 223,068.51 0 0 19,700 21,050 18,350
28/07/2026 19,700 1.25 (6.78%) 16,485,000 318,527.37 1,000,000 19,700 18,450 19,700 17,200
27/07/2026 18,450 -1.35 (-6.82%) 8,949,200 172,625.48 0 0 19,800 21,150 18,450
24/07/2026 19,800 -0.7 (-3.41%) 4,991,700 99,570.05 0 0 20,500 21,900 19,100
23/07/2026 20,500 0.6 (3.02%) 8,618,800 172,795.53 0 0 19,900 21,250 18,550
22/07/2026 19,900 -0.25 (-1.24%) 11,126,000 222,298.09 0 0 20,150 21,550 18,750
21/07/2026 20,150 0.15 (0.75%) 9,487,900 192,907.37 72,000 1,540.8 20,000 21,400 18,600
20/07/2026 20,000 -1.25 (-5.88%) 14,313,300 289,220.82 199,500 3,990 21,250 22,700 19,800
17/07/2026 21,250 -0.6 (-2.75%) 6,649,700 144,192.73 72,000 1,641.6 21,850 23,350 20,350
16/07/2026 21,850 -0.55 (-2.46%) 14,094,000 305,847.24 254,000 5,973.81 22,400 23,950 20,850
15/07/2026 22,400 -1 (-4.27%) 8,959,500 204,953.28 0 0 23,400 25,000 21,800
14/07/2026 23,400 -0.3 (-1.27%) 7,708,000 180,328.1 454,000 10,638.2 23,700 25,350 22,050
13/07/2026 23,700 -0.75 (-3.07%) 11,899,600 282,795.43 50,000 1,222.5 24,450 26,150 22,750
10/07/2026 24,450 -0.65 (-2.59%) 7,062,200 175,067.57 241,111 6,148.09 25,100 26,850 23,350
09/07/2026 25,100 -0.3 (-1.18%) 5,103,400 128,775.91 50,000 1,357.5 25,400 27,150 23,650
08/07/2026 25,400 0.5 (2.01%) 16,228,300 414,327.99 0 0 24,900 26,600 23,200
07/07/2026 24,900 0.45 (1.84%) 5,244,900 128,732.97 0 0 24,450 26,150 22,750
06/07/2026 24,450 -0.65 (-2.59%) 7,567,900 187,337.4 0 0 25,100 26,850 23,350
03/07/2026 25,100 0.25 (1.01%) 10,503,400 263,569.77 60,000 1,491 24,850 26,550 23,150
02/07/2026 24,850 -0.05 (-0.2%) 5,871,400 146,178.24 75,000 1,995 24,900 26,600 23,200
01/07/2026 24,900 0.55 (2.26%) 7,093,000 176,233.65 50,000 1,302.5 24,350 26,050 22,650
30/06/2026 24,350 0 (0%) 5,414,700 133,434.21 175,000 4,218.75 24,350 26,050 22,650
29/06/2026 24,350 0.3 (1.25%) 3,492,800 85,104.71 50,000 1,285 24,050 25,700 22,400
26/06/2026 24,050 0 (0%) 2,958,000 71,288.09 25,000 610 24,050 25,700 22,400
25/06/2026 24,050 -0.1 (-0.41%) 3,025,200 73,266.76 0 0 24,150 25,800 22,500
24/06/2026 24,150 -0.35 (-1.43%) 5,582,300 135,347.11 385,100 9,447.91 24,500 26,200 22,800
23/06/2026 24,500 -0.5 (-2%) 8,305,300 206,284.25 50,000 1,250 25,000 26,750 23,250
22/06/2026 25,000 0.4 (1.63%) 9,119,100 228,195.79 395,100 9,770.21 24,600 26,300 22,900
19/06/2026 24,600 0.1 (0.41%) 5,634,600 138,677.95 37,000 925 24,500 26,200 22,800
18/06/2026 24,500 -0.15 (-0.61%) 6,398,600 158,476.08 0 0 24,650 26,350 22,950
17/06/2026 24,650 -0.2 (-0.8%) 7,218,600 179,503.96 72,000 1,816.25 24,850 26,550 23,150
16/06/2026 24,850 0.4 (1.64%) 9,096,900 224,818.34 195,000 4,606.29 24,450 26,150 22,750
15/06/2026 24,450 0.85 (3.6%) 8,350,100 202,803.83 0 0 23,600 25,250 21,950
12/06/2026 23,600 0.2 (0.85%) 5,353,400 126,951.54 0 0 23,400 25,000 21,800
11/06/2026 23,400 -0.1 (-0.43%) 3,601,800 84,638.16 0 0 23,500 25,100 21,900
10/06/2026 23,500 0.1 (0.43%) 3,793,000 89,389.47 0 0 23,400 25,000 21,800
09/06/2026 23,400 0 (0%) 4,290,900 100,487.63 522,000 12,681.8 23,400 25,000 21,800
08/06/2026 23,400 -0.75 (-3.11%) 8,901,600 209,746.58 678,000 15,530.4 24,150 25,800 22,500
05/06/2026 24,150 -0.2 (-0.82%) 3,996,500 97,214.06 3,530,000 86,572 24,350 26,050 22,650
04/06/2026 24,350 -0.15 (-0.61%) 4,656,600 113,550.19 0 0 24,500 26,200 22,800
03/06/2026 24,500 0.15 (0.62%) 7,880,500 192,413.94 3,051,000 76,249.4 24,350 26,050 22,650
02/06/2026 24,350 -0.35 (-1.42%) 5,719,500 139,976.31 120,700 3,186.48 24,700 26,400 23,000
01/06/2026 24,700 0.05 (0.2%) 3,912,900 96,959.28 51,000 1,259.8 24,650 26,350 22,950
29/05/2026 24,650 -0.35 (-1.4%) 6,273,900 155,965.77 80,000 2,140 25,000 26,750 23,250
28/05/2026 25,000 -0.1 (-0.4%) 6,066,100 153,230.68 110,000 2,799.55 25,100 26,850 23,350
27/05/2026 25,100 0 (0%) 4,190,200 105,418.11 380,000 9,193.5 25,100 26,850 23,350
26/05/2026 25,100 0.35 (1.41%) 6,068,500 151,982.06 110,000 2,789 24,750 26,450 23,050
25/05/2026 24,750 -0.25 (-1%) 4,388,500 109,721.09 408,550 10,724.59 25,000 26,750 23,250
22/05/2026 25,000 0.4 (1.63%) 10,250,000 256,571.26 43,000 1,085 24,600 26,300 22,900
21/05/2026 24,600 -0.35 (-1.4%) 5,509,000 136,660.33 137,000 3,462.65 24,950 26,650 23,250
20/05/2026 24,950 -0.65 (-2.54%) 13,665,400 340,322.92 43,000 1,076.2 25,600 27,350 23,850
19/05/2026 25,600 -0.15 (-0.58%) 10,422,800 270,648.73 137,000 3,524.9 25,750 27,550 23,950
18/05/2026 25,750 0.15 (0.59%) 5,827,400 149,160.84 83,500 2,114.98 25,600 27,350 23,850
15/05/2026 25,600 -0.35 (-1.35%) 6,144,600 158,770.13 137,000 3,410.75 25,950 27,750 24,150
14/05/2026 25,950 0.25 (0.97%) 3,877,800 100,422.4 23,000 609.5 25,700 27,450 23,950
13/05/2026 25,700 0.2 (0.78%) 8,199,800 211,408.32 77,000 1,995.25 25,500 27,250 23,750
12/05/2026 25,500 -0.2 (-0.78%) 6,732,300 172,454.4 23,000 627.9 25,700 27,450 23,950
11/05/2026 25,700 -0.25 (-0.96%) 10,693,500 278,040.44 77,000 2,012.2 25,950 27,750 24,150
08/05/2026 25,950 0.05 (0.19%) 6,295,800 163,773.9 23,000 621 25,900 27,700 24,100
07/05/2026 25,900 -0.6 (-2.26%) 10,042,500 263,108.79 77,000 2,001.8 26,500 28,350 24,650
06/05/2026 26,500 0.9 (3.52%) 13,158,800 345,507.23 23,000 629.05 25,600 27,350 23,850
05/05/2026 25,600 -0.55 (-2.1%) 8,345,900 215,218.84 77,000 2,018 26,150 27,950 24,350
04/05/2026 26,150 -0.05 (-0.19%) 6,414,400 169,038.67 4,438,973 116,321.79 26,200 28,000 24,400
29/04/2026 26,200 -0.05 (-0.19%) 8,995,300 235,644.3 77,000 2,037.75 26,250 28,050 24,450
28/04/2026 26,250 -0.75 (-2.78%) 4,846,200 128,904.39 23,000 638.25 27,000 28,850 25,150

Dữ liệu lịch sử - BSC

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