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
23/10/2026 28,200 0 (0%) 0 0 0 0 28,200 30,150 26,250
22/10/2026 28,200 -0.05 (-0.18%) 1,621,500 45,721.56 0 0 28,250 30,200 26,300
21/10/2026 28,250 0.45 (1.62%) 3,174,100 89,296.19 0 0 27,800 29,700 25,900
20/10/2026 27,800 -0.2 (-0.71%) 1,098,500 30,475.82 0 0 28,000 29,950 26,050
19/10/2026 28,000 0.4 (1.45%) 2,365,500 66,125.42 0 0 27,600 29,500 25,700
16/10/2026 27,600 -0.3 (-1.08%) 1,269,600 35,342.47 0 0 27,900 29,850 25,950
15/10/2026 27,900 0.95 (3.53%) 3,336,900 91,778.24 0 0 26,950 28,800 25,100
14/10/2026 26,950 0.15 (0.56%) 1,046,800 27,957.07 0 0 26,800 28,650 24,950
13/10/2026 26,800 0.2 (0.75%) 1,134,800 30,250.89 0 0 26,600 28,450 24,750
12/10/2026 26,600 0.1 (0.38%) 1,238,900 32,889.97 0 0 26,500 28,350 24,650
09/10/2026 26,500 -0.4 (-1.49%) 1,849,300 49,593.51 2,027,000 54,729 26,900 28,750 25,050
08/10/2026 26,900 -1 (-3.58%) 1,311,800 35,921.2 0 0 27,900 29,850 25,950
07/10/2026 27,900 -0.05 (-0.18%) 1,434,200 39,747.42 0 0 27,950 29,900 26,000
06/10/2026 27,950 0.65 (2.38%) 2,969,800 80,424.6 0 0 27,300 29,200 25,400
05/10/2026 27,300 -0.1 (-0.36%) 1,497,000 40,950.42 0 0 27,400 29,300 25,500
02/10/2026 27,400 -0.45 (-1.62%) 1,872,400 51,409.72 0 0 27,850 29,750 25,950
01/10/2026 27,850 -0.1 (-0.36%) 1,314,100 36,548.19 0 0 27,950 29,900 26,000
30/09/2026 27,950 -0.15 (-0.53%) 1,370,500 38,517.49 0 0 28,100 30,050 26,150
29/09/2026 28,100 -0.3 (-1.06%) 1,192,300 33,669.98 0 0 28,400 30,350 26,450
28/09/2026 28,400 -0.1 (-0.35%) 1,523,600 43,226.69 0 0 28,500 30,450 26,550
25/09/2026 28,500 -0.25 (-0.87%) 1,357,600 38,838.9 0 0 28,750 30,750 26,750
24/09/2026 28,750 0.05 (0.17%) 1,697,200 48,410.46 0 0 28,700 30,700 26,700
23/09/2026 28,700 -0.2 (-0.69%) 988,100 28,439.67 0 0 28,900 30,900 26,900
22/09/2026 28,900 0.1 (0.35%) 1,136,300 32,786.57 0 0 28,800 30,800 26,800
21/09/2026 28,800 -0.9 (-3.03%) 1,280,600 37,195.25 0 0 29,700 31,750 27,650
18/09/2026 29,700 0.95 (3.3%) 7,274,800 214,468.65 0 0 28,750 30,750 26,750
17/09/2026 28,750 0.75 (2.68%) 3,528,500 101,280.18 0 0 28,000 29,950 26,050
16/09/2026 28,000 -0.5 (-1.75%) 1,861,600 52,512.12 0 0 28,500 30,450 26,550
15/09/2026 28,500 0.1 (0.35%) 2,013,600 57,391.34 0 0 28,400 30,350 26,450
14/09/2026 28,400 -0.6 (-2.07%) 3,318,700 93,465.52 0 0 29,000 31,000 27,000
11/09/2026 29,000 -1.1 (-3.65%) 2,521,200 73,636.73 0 0 30,100 32,200 28,000
10/09/2026 30,100 0.25 (0.84%) 1,583,500 47,353.57 0 0 29,850 31,900 27,800
09/09/2026 29,850 -0.35 (-1.16%) 1,201,600 35,872.03 0 0 30,200 32,300 28,100
08/09/2026 30,200 0.7 (2.37%) 2,635,300 78,782.19 0 0 29,500 31,550 27,450
07/09/2026 29,500 -0.65 (-2.16%) 1,658,100 49,288.19 0 0 30,150 32,250 28,050
04/09/2026 30,150 0.15 (0.5%) 1,488,700 44,782.88 0 0 30,000 32,100 27,900
03/09/2026 30,000 -0.45 (-1.48%) 1,384,300 41,732.31 0 0 30,450 32,550 28,350
28/08/2026 30,450 0.05 (0.16%) 2,795,400 84,759.2 0 0 30,400 32,500 28,300
27/08/2026 30,400 -0.05 (-0.16%) 1,044,500 31,800.98 20,000 567 30,450 32,550 28,350
26/08/2026 30,450 0.3 (1.%) 2,035,900 61,570.95 0 0 30,150 32,250 28,050
25/08/2026 30,150 -0.2 (-0.66%) 2,791,900 84,795.97 0 0 30,350 32,450 28,250
24/08/2026 30,350 -0.05 (-0.16%) 2,359,300 72,104.73 5,090,784 157,814.3 30,400 32,500 28,300
21/08/2026 30,400 1.3 (4.47%) 4,771,000 142,742.7 0 0 29,100 31,100 27,100
20/08/2026 29,100 -0.3 (-1.02%) 1,148,200 33,628.52 0 0 29,400 31,450 27,350
19/08/2026 29,400 0.15 (0.51%) 1,037,100 30,348.8 0 0 29,250 31,250 27,250
18/08/2026 29,250 -0.3 (-1.02%) 1,686,500 49,500.06 0 0 29,550 31,600 27,500
17/08/2026 29,550 -0.05 (-0.17%) 1,422,500 41,783.38 0 0 29,600 31,650 27,550
14/08/2026 29,600 0.1 (0.34%) 2,464,600 72,675.8 0 0 29,500 31,550 27,450
13/08/2026 29,500 -1.3 (-4.22%) 3,331,100 100,518.67 0 0 30,800 32,950 28,650
12/08/2026 30,800 -0.05 (-0.16%) 971,200 29,923.7 0 0 30,850 33,000 28,700
11/08/2026 30,850 0.05 (0.16%) 2,063,100 63,798.26 0 0 30,800 32,950 28,650
10/08/2026 30,800 0.45 (1.48%) 2,386,700 73,467.59 0 0 30,350 32,450 28,250
07/08/2026 30,350 -0.2 (-0.65%) 1,492,900 45,769.6 0 0 30,550 32,650 28,450
06/08/2026 30,550 -0.25 (-0.81%) 1,598,900 48,995.77 0 0 30,800 32,950 28,650
05/08/2026 30,800 -0.55 (-1.75%) 2,194,700 68,698.83 0 0 31,350 33,500 29,200
04/08/2026 31,350 0 (0%) 1,414,200 44,269.82 425,800 13,228.14 31,350 33,500 29,200
03/08/2026 31,350 0.35 (1.13%) 3,195,300 100,405.56 0 0 31,000 33,150 28,850
31/07/2026 31,000 -0.15 (-0.48%) 2,162,300 66,858.26 0 0 31,150 33,300 29,000
30/07/2026 31,150 2 (6.86%) 6,772,700 207,035.22 0 0 29,150 31,150 27,150
29/07/2026 29,150 0.55 (1.92%) 1,534,200 44,259.32 0 0 28,600 30,600 26,600
28/07/2026 28,600 0.25 (0.88%) 3,434,000 96,938.5 0 0 28,350 30,300 26,400
27/07/2026 28,350 -1.3 (-4.38%) 2,515,100 73,017.19 0 0 29,650 31,700 27,600
24/07/2026 29,650 -0.75 (-2.47%) 2,189,300 65,002.4 0 0 30,400 32,500 28,300
23/07/2026 30,400 0.9 (3.05%) 3,272,200 97,595. 0 0 29,500 31,550 27,450
22/07/2026 29,500 -0.4 (-1.34%) 2,268,200 67,315.26 0 0 29,900 31,950 27,850
21/07/2026 29,900 0.2 (0.67%) 2,133,800 63,631.52 0 0 29,700 31,750 27,650
20/07/2026 29,700 -1.55 (-4.96%) 3,385,000 101,827.02 0 0 31,250 33,400 29,100
17/07/2026 31,250 -0.75 (-2.34%) 1,414,600 44,695.44 0 0 32,000 34,200 29,800
16/07/2026 32,000 0 (0%) 3,089,500 97,583.45 215,100 6,883.2 32,000 34,200 29,800
15/07/2026 32,000 -0.1 (-0.31%) 2,246,200 71,446.48 0 0 32,100 34,300 29,900
14/07/2026 32,100 0.1 (0.31%) 2,000,900 63,816.63 0 0 32,000 34,200 29,800
13/07/2026 32,000 -0.75 (-2.29%) 4,471,700 142,599.27 0 0 32,750 35,000 30,500
10/07/2026 32,750 0 (0%) 2,498,300 81,707.21 0 0 32,750 35,000 30,500
09/07/2026 32,750 -0.75 (-2.24%) 3,174,900 104,413.49 0 0 33,500 35,800 31,200
08/07/2026 33,500 -0.3 (-0.89%) 3,618,500 122,192.72 0 0 33,800 36,150 31,450
07/07/2026 33,800 0.3 (0.9%) 3,121,400 104,135.9 0 0 33,500 35,800 31,200
06/07/2026 33,500 -0.7 (-2.05%) 3,114,900 105,166.71 0 0 34,200 36,550 31,850
03/07/2026 34,200 0.9 (2.7%) 7,940,200 268,587.07 94,560 3,366.34 33,300 35,600 31,000
02/07/2026 33,300 -0.05 (-0.15%) 2,929,500 97,852.52 0 0 33,350 35,650 31,050
01/07/2026 33,350 0.25 (0.76%) 3,319,000 110,245.16 0 0 33,100 35,400 30,800
30/06/2026 33,100 -0.3 (-0.9%) 3,063,600 102,232.81 0 0 33,400 35,700 31,100
29/06/2026 33,400 -0.1 (-0.3%) 2,689,400 89,926.14 0 0 33,500 35,800 31,200
26/06/2026 33,500 0.55 (1.67%) 2,591,300 85,739.16 0 0 32,950 35,250 30,650
25/06/2026 32,950 -0.25 (-0.75%) 2,157,100 70,891.99 0 0 33,200 35,500 30,900
24/06/2026 33,200 -0.2 (-0.6%) 1,573,700 51,964.47 0 0 33,400 35,700 31,100
23/06/2026 33,400 0.1 (0.3%) 4,235,400 140,922.23 0 0 33,300 35,600 31,000
22/06/2026 33,300 -0.5 (-1.48%) 2,225,700 74,412.43 0 0 33,800 36,150 31,450
19/06/2026 33,800 0.25 (0.75%) 10,426,900 351,705.79 0 0 33,550 35,850 31,250
18/06/2026 33,550 -0.55 (-1.61%) 4,224,800 143,025.13 0 0 34,100 36,450 31,750
17/06/2026 34,100 -0.55 (-1.59%) 3,454,200 118,622.12 0 0 34,650 37,050 32,250
16/06/2026 34,650 0.3 (0.87%) 6,590,100 227,143.76 2,270,757 78,114.04 34,350 36,750 31,950
15/06/2026 34,350 0.95 (2.84%) 8,868,700 301,558.9 926,760 31,046.46 33,400 35,700 31,100
12/06/2026 33,400 0.4 (1.21%) 4,573,600 151,092.44 0 0 33,000 35,300 30,700
11/06/2026 33,000 -0.35 (-1.05%) 2,116,500 70,181.69 0 0 33,350 35,650 31,050
10/06/2026 33,350 -0.05 (-0.15%) 3,685,500 122,896.5 0 0 33,400 35,700 31,100
09/06/2026 33,400 0.7 (2.14%) 5,375,100 177,485.25 0 0 32,700 34,950 30,450
08/06/2026 32,700 0.35 (1.08%) 3,874,000 125,204.81 0 0 32,350 34,600 30,100
05/06/2026 32,350 0.15 (0.47%) 2,183,300 70,392.48 0 0 32,200 34,450 29,950
04/06/2026 32,200 0 (0%) 2,042,400 65,484.95 0 0 32,200 34,450 29,950
03/06/2026 32,200 0 (0%) 4,025,400 129,207.65 4,214,400 145,186.08 32,200 34,450 29,950
02/06/2026 32,200 -0.5 (-1.53%) 2,461,100 79,795.52 0 0 32,700 34,950 30,450
01/06/2026 32,700 -0.3 (-0.91%) 2,214,300 72,557.59 0 0 33,000 35,300 30,700
29/05/2026 33,000 0 (0%) 2,746,400 90,323.28 0 0 33,000 35,300 30,700
28/05/2026 33,000 -0.55 (-1.64%) 1,701,600 56,660.57 0 0 33,550 35,850 31,250
27/05/2026 33,550 -0.15 (-0.45%) 1,910,500 64,130.18 0 0 33,700 36,050 31,350
26/05/2026 33,700 0.35 (1.05%) 3,853,900 129,816.57 0 0 33,350 35,650 31,050
25/05/2026 33,350 -0.15 (-0.45%) 1,458,700 48,634.43 0 0 33,500 35,800 31,200
22/05/2026 33,500 0 (0%) 3,042,500 101,489.87 0 0 33,500 35,800 31,200
21/05/2026 33,500 0 (0%) 2,371,500 78,904.92 0 0 33,500 35,800 31,200
20/05/2026 33,500 0.5 (1.52%) 4,303,400 141,049.17 20,020 616.62 33,000 35,300 30,700
19/05/2026 33,000 -0.45 (-1.35%) 3,222,600 106,983.65 0 0 33,450 35,750 31,150
18/05/2026 33,450 0 (0%) 3,750,600 123,859.78 0 0 33,450 35,750 31,150
15/05/2026 33,450 0.25 (0.75%) 7,015,100 229,331.4 373,080 11,528.17 33,200 35,500 30,900
14/05/2026 33,200 -0.8 (-2.35%) 3,760,900 126,702.81 0 0 34,000 36,350 31,650
13/05/2026 34,000 -0.15 (-0.44%) 2,293,100 77,928.35 0 0 34,150 36,500 31,800
12/05/2026 34,150 -0.15 (-0.44%) 2,133,500 72,985.86 0 0 34,300 36,700 31,900
11/05/2026 34,300 -0.4 (-1.15%) 2,776,700 96,148.82 0 0 34,700 37,100 32,300
08/05/2026 34,700 0 (0%) 2,320,800 80,243.88 0 0 34,700 37,100 32,300
07/05/2026 34,700 -0.1 (-0.29%) 2,511,100 87,493.2 0 0 34,800 37,200 32,400
06/05/2026 34,800 0.8 (2.35%) 4,024,100 139,057.94 0 0 34,000 36,350 31,650
05/05/2026 34,000 -0.15 (-0.44%) 2,326,700 79,090.02 0 0 34,150 36,500 31,800
04/05/2026 34,150 -0.35 (-1.01%) 1,939,500 66,835.78 0 0 34,500 36,900 32,100
29/04/2026 34,500 -0.2 (-0.58%) 1,707,800 58,899.13 0 0 34,700 37,100 32,300
28/04/2026 34,700 -0.1 (-0.29%) 2,112,100 73,441.26 0 0 34,800 37,200 32,400
24/04/2026 34,800 1 (2.96%) 3,025,600 103,850.51 0 0 33,800 36,150 31,450
23/04/2026 33,800 0.15 (0.45%) 2,445,800 82,385.4 0 0 33,650 36,000 31,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh