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
14/09/2026 10,000 -0.2 (-1.96%) 909,468 9,098.68 0 0 10,200 11,200 9,200
11/09/2026 10,200 -0.3 (-2.86%) 428,916 4,409.03 0 0 10,500 11,500 9,500
10/09/2026 10,500 0 (0%) 668,510 6,937.39 0 0 10,500 11,500 9,500
09/09/2026 10,500 -0.1 (-0.94%) 471,105 4,915.55 0 0 10,600 11,600 9,600
08/09/2026 10,600 0 (0%) 1,322,313 13,995.22 0 0 10,600 11,600 9,600
07/09/2026 10,600 -0.1 (-0.93%) 683,237 7,232.81 0 0 10,700 11,700 9,700
04/09/2026 10,700 0.4 (3.88%) 1,527,199 16,251.52 0 0 10,300 11,300 9,300
03/09/2026 10,300 -0.2 (-1.9%) 415,041 4,278.35 0 0 10,500 11,500 9,500
28/08/2026 10,500 0.1 (0.96%) 642,474 6,681.95 0 0 10,400 11,400 9,400
27/08/2026 10,400 0 (0%) 445,883 4,644.7 0 0 10,400 11,400 9,400
26/08/2026 10,400 0.2 (1.96%) 881,693 9,056.91 0 0 10,200 11,200 9,200
25/08/2026 10,200 -0.1 (-0.97%) 614,075 6,256.83 0 0 10,300 11,300 9,300
24/08/2026 10,300 -0.1 (-0.96%) 1,036,728 10,701.16 0 0 10,400 11,400 9,400
21/08/2026 10,400 0.6 (6.12%) 1,617,277 16,403.08 0 0 9,800 10,700 8,900
20/08/2026 9,800 -0.1 (-1.01%) 447,191 4,406.64 0 0 9,900 10,800 9,000
19/08/2026 9,900 -0.1 (-1%) 523,389 5,193.93 0 0 10,000 11,000 9,000
18/08/2026 10,000 -0.1 (-0.99%) 464,437 4,630.42 255,000 2,575.5 10,100 11,100 9,100
17/08/2026 10,100 0.1 (1%) 340,143 3,389.22 0 0 10,000 11,000 9,000
14/08/2026 10,000 0 (0%) 1,115,026 11,206.4 2,700,000 27,000 10,000 11,000 9,000
13/08/2026 10,000 0 (0%) 555,337 5,578.08 0 0 10,000 11,000 9,000
12/08/2026 10,000 -0.2 (-1.96%) 668,241 6,702.97 0 0 10,200 11,200 9,200
11/08/2026 10,200 -0.1 (-0.97%) 913,428 9,256.61 0 0 10,300 11,300 9,300
10/08/2026 10,300 0.6 (6.19%) 1,144,923 11,486.14 0 0 9,700 10,600 8,800
07/08/2026 9,700 -0.1 (-1.02%) 515,545 4,992.19 0 0 9,800 10,700 8,900
06/08/2026 9,800 0 (0%) 416,223 4,051.81 0 0 9,800 10,700 8,900
05/08/2026 9,800 0 (0%) 1,375,561 13,678.36 0 0 9,800 10,700 8,900
04/08/2026 9,800 0 (0%) 597,925 5,815.96 0 0 9,800 10,700 8,900
03/08/2026 9,800 0.1 (1.03%) 958,477 9,267.98 0 0 9,700 10,600 8,800
31/07/2026 9,700 -0.1 (-1.02%) 917,607 8,903.89 0 0 9,800 10,700 8,900
30/07/2026 9,800 0.2 (2.08%) 1,133,562 10,988.89 0 0 9,600 10,500 8,700
29/07/2026 9,600 0 (0%) 439,604 4,197.41 0 0 9,600 10,500 8,700
28/07/2026 9,600 0.2 (2.13%) 1,432,841 13,704.3 0 0 9,400 10,300 8,500
27/07/2026 9,400 -0.3 (-3.09%) 799,355 7,555.44 0 0 9,700 10,600 8,800
24/07/2026 9,700 -0.2 (-2.02%) 207,487 2,015.45 0 0 9,900 10,800 9,000
23/07/2026 9,900 0.2 (2.06%) 970,132 9,414.24 0 0 9,700 10,600 8,800
22/07/2026 9,700 -0.3 (-3%) 423,679 4,166.03 0 0 10,000 11,000 9,000
21/07/2026 10,000 -0.1 (-0.99%) 425,204 4,230.13 0 0 10,100 11,100 9,100
20/07/2026 10,100 0 (0%) 980,631 9,779.39 0 0 10,100 11,100 9,100
17/07/2026 10,100 -0.2 (-1.94%) 327,166 3,322.32 0 0 10,300 11,300 9,300
16/07/2026 10,300 0 (0%) 554,762 5,636.26 0 0 10,300 11,300 9,300
15/07/2026 10,300 0 (0%) 393,863 4,037.97 0 0 10,300 11,300 9,300
14/07/2026 10,300 0 (0%) 275,251 2,827.31 0 0 10,300 11,300 9,300
13/07/2026 10,300 -0.1 (-0.96%) 961,940 9,871.77 0 0 10,400 11,400 9,400
10/07/2026 10,400 -0.3 (-2.8%) 524,453 5,535. 0 0 10,700 11,700 9,700
09/07/2026 10,700 0 (0%) 653,903 6,988.2 0 0 10,700 11,700 9,700
08/07/2026 10,700 -0.2 (-1.83%) 746,377 8,116.69 0 0 10,900 11,900 9,900
07/07/2026 10,900 0.3 (2.83%) 968,555 10,392.38 0 0 10,600 11,600 9,600
06/07/2026 10,600 -0.5 (-4.5%) 1,393,160 15,034.2 0 0 11,100 12,200 10,000
03/07/2026 11,100 0.4 (3.74%) 2,611,418 28,544.89 0 0 10,700 11,700 9,700
02/07/2026 10,700 0.3 (2.88%) 2,679,371 28,350.39 0 0 10,400 11,400 9,400
01/07/2026 10,400 0 (0%) 481,800 4,978.25 0 0 10,400 11,400 9,400
30/06/2026 10,400 0.1 (0.97%) 521,353 5,393.81 0 0 10,300 11,300 9,300
29/06/2026 10,300 0.1 (0.98%) 452,045 4,631.2 0 0 10,200 11,200 9,200
26/06/2026 10,200 -0.1 (-0.97%) 427,140 4,373.89 0 0 10,300 11,300 9,300
25/06/2026 10,300 0 (0%) 170,318 1,746.11 0 0 10,300 11,300 9,300
24/06/2026 10,300 0.1 (0.98%) 456,033 4,658.67 0 0 10,200 11,200 9,200
23/06/2026 10,200 -0.2 (-1.92%) 602,216 6,182.86 0 0 10,400 11,400 9,400
22/06/2026 10,400 0 (0%) 1,342,012 13,793.98 0 0 10,400 11,400 9,400
19/06/2026 10,400 -0.1 (-0.95%) 585,929 6,131.11 0 0 10,500 11,500 9,500
18/06/2026 10,500 -0.2 (-1.87%) 564,639 5,995.73 0 0 10,700 11,700 9,700
17/06/2026 10,700 0 (0%) 972,522 10,428.26 104,000 1,144 10,700 11,700 9,700
16/06/2026 10,700 0.2 (1.9%) 1,393,978 14,789.36 0 0 10,500 11,500 9,500
15/06/2026 10,500 0.2 (1.94%) 1,707,144 17,809.89 0 0 10,300 11,300 9,300
12/06/2026 10,300 0 (0%) 472,806 4,868.56 0 0 10,300 11,300 9,300
11/06/2026 10,300 0 (0%) 439,378 4,489.97 0 0 10,300 11,300 9,300
10/06/2026 10,300 -0.1 (-0.96%) 997,723 10,310.64 0 0 10,400 11,400 9,400
09/06/2026 10,400 0 (0%) 629,360 6,513.18 0 0 10,400 11,400 9,400
08/06/2026 10,400 -0.6 (-5.45%) 2,021,551 21,082.65 104,000 1,144 11,000 12,100 9,900
05/06/2026 11,000 -0.3 (-2.65%) 1,900,779 20,850.65 0 0 11,300 12,400 10,200
04/06/2026 11,300 -0.3 (-2.59%) 3,189,235 35,982.88 0 0 11,600 12,700 10,500
03/06/2026 11,600 -0.1 (-0.85%) 2,944,157 33,949.31 0 0 11,700 12,800 10,600
02/06/2026 11,700 -0.3 (-2.5%) 2,608,348 30,786.05 0 0 12,000 13,200 10,800
01/06/2026 12,000 0.1 (0.84%) 1,264,370 15,012.39 0 0 11,900 13,000 10,800
29/05/2026 11,900 -0.2 (-1.65%) 764,369 9,141.71 0 0 12,100 13,300 10,900
28/05/2026 12,100 -0.1 (-0.82%) 1,208,878 14,621.29 0 0 12,200 13,400 11,000
27/05/2026 12,200 -0.1 (-0.81%) 1,773,072 21,586.75 1,496,000 16,605.6 12,300 13,500 11,100
26/05/2026 12,300 0.2 (1.65%) 1,120,309 13,679.69 0 0 12,100 13,300 10,900
25/05/2026 13,300 0.1 (0.76%) 1,878,042 24,855.62 0 0 13,200 14,500 11,900
22/05/2026 13,200 0.1 (0.76%) 1,565,731 20,429.1 0 0 13,100 14,400 11,800
21/05/2026 13,100 0.2 (1.55%) 1,324,214 17,213.13 0 0 12,900 14,100 11,700
20/05/2026 12,900 0 (0%) 1,128,147 14,378.77 0 0 12,900 14,100 11,700
19/05/2026 12,900 0 (0%) 623,730 8,069.13 0 0 12,900 14,100 11,700
18/05/2026 12,900 -0.2 (-1.53%) 928,317 11,991.19 0 0 13,100 14,400 11,800
15/05/2026 13,100 0.1 (0.77%) 826,092 10,743.12 0 0 13,000 14,300 11,700
14/05/2026 13,000 0.2 (1.56%) 943,605 12,191.28 0 0 12,800 14,000 11,600
13/05/2026 12,800 -0.2 (-1.54%) 357,505 4,589.8 0 0 13,000 14,300 11,700
12/05/2026 13,000 0.1 (0.78%) 305,656 3,953.74 0 0 12,900 14,100 11,700
11/05/2026 12,900 -0.2 (-1.53%) 373,924 4,855.03 0 0 13,100 14,400 11,800
08/05/2026 13,100 0 (0%) 520,731 6,794.33 0 0 13,100 14,400 11,800
07/05/2026 13,100 -0.1 (-0.76%) 1,097,921 14,529.55 0 0 13,200 14,500 11,900
06/05/2026 13,200 0.2 (1.54%) 574,666 7,518.28 3,163,860 37,017.16 13,000 14,300 11,700
05/05/2026 13,000 0 (0%) 611,528 7,905.75 0 0 13,000 14,300 11,700
04/05/2026 13,000 0.1 (0.78%) 357,052 4,635.4 0 0 12,900 14,100 11,700
29/04/2026 12,900 0.2 (1.57%) 917,450 11,491.23 0 0 12,700 13,900 11,500
28/04/2026 12,700 -0.1 (-0.78%) 787,604 10,007. 0 0 12,800 14,000 11,600
24/04/2026 12,800 0 (0%) 487,876 6,225.43 0 0 12,800 14,000 11,600
23/04/2026 12,800 -0.1 (-0.78%) 531,434 6,872.37 0 0 12,900 14,100 11,700
22/04/2026 12,900 -0.1 (-0.77%) 459,545 5,960.38 0 0 13,000 14,300 11,700
21/04/2026 13,000 0 (0%) 540,311 7,014.68 335,340 4,359.42 13,000 14,300 11,700
20/04/2026 13,000 0 (0%) 353,624 4,599.75 0 0 13,000 14,300 11,700
17/04/2026 13,000 -0.1 (-0.76%) 361,761 4,734.01 0 0 13,100 14,400 11,800
16/04/2026 13,100 -0.1 (-0.76%) 308,679 4,045.56 0 0 13,200 14,500 11,900
15/04/2026 13,200 -0.2 (-1.49%) 898,837 11,990.83 0 0 13,400 14,700 12,100
14/04/2026 13,400 0.4 (3.08%) 1,359,700 17,985.06 0 0 13,000 14,300 11,700
13/04/2026 13,000 0 (0%) 823,200 10,683.39 0 0 13,000 14,300 11,700
10/04/2026 13,000 -0.1 (-0.76%) 735,695 9,659.07 0 0 13,100 14,400 11,800
09/04/2026 13,100 -0.2 (-1.5%) 1,297,349 17,109.36 0 0 13,300 14,600 12,000
08/04/2026 13,300 0.4 (3.1%) 2,401,770 31,507.06 0 0 12,900 14,100 11,700
07/04/2026 12,900 0.1 (0.78%) 1,011,458 12,941.83 0 0 12,800 14,000 11,600
06/04/2026 12,800 -0.4 (-3.03%) 1,020,769 13,296.26 0 0 13,200 14,500 11,900
03/04/2026 13,200 -0.6 (-4.35%) 2,557,539 34,379.85 0 0 13,800 15,100 12,500
02/04/2026 13,800 -0.5 (-3.5%) 2,326,425 32,287.1 0 0 14,300 15,700 12,900
01/04/2026 14,300 -0.2 (-1.38%) 4,879,649 69,316.84 0 0 14,500 15,900 13,100
31/03/2026 14,500 -0.2 (-1.36%) 4,542,553 65,600. 0 0 14,700 16,100 13,300
30/03/2026 14,700 -0.1 (-0.68%) 2,304,460 33,285.58 0 0 14,800 16,200 13,400
27/03/2026 14,800 0.5 (3.5%) 2,283,915 33,176.66 0 0 14,300 15,700 12,900
26/03/2026 14,300 0.3 (2.14%) 2,411,374 33,745.55 0 0 14,000 15,400 12,600
25/03/2026 14,000 0.1 (0.72%) 505,768 7,039.29 0 0 13,900 15,200 12,600
24/03/2026 13,900 0.3 (2.21%) 2,357,045 32,159.79 0 0 13,600 14,900 12,300
23/03/2026 13,600 -0.1 (-0.73%) 2,854,450 38,631.22 0 0 13,700 15,000 12,400
20/03/2026 13,700 -0.1 (-0.72%) 1,636,786 22,432.79 0 0 13,800 15,100 12,500
19/03/2026 13,800 0 (0%) 949,097 13,077.38 0 0 13,800 15,100 12,500
18/03/2026 13,800 -0.1 (-0.72%) 1,442,288 19,908.75 0 0 13,900 15,200 12,600
17/03/2026 13,900 0 (0%) 4,695,475 65,074.7 0 0 13,900 15,200 12,600
16/03/2026 13,900 -0.1 (-0.71%) 1,580,781 21,986.41 0 0 14,000 15,400 12,600

Dữ liệu lịch sử - BSC

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