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
16/10/2026 61,000 2.1 (3.57%) 8,494,300 513,339.36 0 0 58,900 63,000 54,800
15/10/2026 58,900 -2.1 (-3.44%) 11,516,700 686,605.47 59,400 3,564 61,000 65,200 56,800
14/10/2026 61,000 -3.4 (-5.28%) 11,420,400 708,010.77 1,534,000 104,312 64,400 68,900 59,900
13/10/2026 64,400 0.5 (0.78%) 4,908,200 314,699.79 499,000 32,779 63,900 68,300 59,500
12/10/2026 63,900 -2.1 (-3.18%) 5,169,800 335,067.26 1,674,000 116,928 66,000 70,600 61,400
09/10/2026 66,000 0.3 (0.46%) 6,604,000 431,248.74 27,424,614 1,807,025.14 65,700 70,200 61,200
08/10/2026 65,700 -2.3 (-3.38%) 10,565,700 706,488.51 1,083,000 77,976 68,000 72,700 63,300
07/10/2026 68,000 -1 (-1.45%) 4,666,500 318,166.97 2,322,900 171,430.02 69,000 73,800 64,200
06/10/2026 69,000 0.7 (1.02%) 7,022,900 481,834.14 0 0 68,300 73,000 63,600
05/10/2026 68,300 0.4 (0.59%) 5,443,600 371,969.03 3,356,266 238,297.53 67,900 72,600 63,200
02/10/2026 67,900 -0.5 (-0.73%) 6,216,200 423,101.85 966,000 70,614.6 68,400 73,100 63,700
01/10/2026 68,400 -0.1 (-0.15%) 6,624,300 449,951.7 1,643,716 119,805.26 68,500 73,200 63,800
30/09/2026 68,500 -1.3 (-1.86%) 6,415,700 443,936.7 4,966,000 348,752 69,800 74,600 65,000
29/09/2026 69,800 0.3 (0.43%) 7,409,300 519,319.45 165,000 11,565.35 69,500 74,300 64,700
28/09/2026 69,500 0.4 (0.58%) 8,424,200 584,823.8 1,447,000 104,184 69,100 73,900 64,300
25/09/2026 69,100 3.7 (5.66%) 11,452,700 777,871.42 858,000 59,716.8 65,400 69,900 60,900
24/09/2026 65,400 -2.8 (-4.11%) 18,260,100 1,207,602.19 1,784,000 120,653.6 68,200 72,900 63,500
23/09/2026 68,200 -1.2 (-1.73%) 6,719,500 462,994.02 1,590,000 117,978 69,400 74,200 64,600
22/09/2026 69,400 1.3 (1.91%) 7,336,800 505,286.58 392,000 28,224 68,100 72,800 63,400
21/09/2026 68,100 -2.9 (-4.08%) 17,209,800 1,192,672.32 508,600 37,876.76 71,000 75,900 66,100
18/09/2026 71,000 -0.3 (-0.42%) 18,774,600 1,341,893.25 4,744,700 352,790.9 71,300 76,200 66,400
17/09/2026 71,300 0.3 (0.42%) 8,187,400 585,526.13 0 0 71,000 75,900 66,100
16/09/2026 71,000 -0.4 (-0.56%) 7,021,900 500,724.97 1,356,700 102,913.17 71,400 76,300 66,500
15/09/2026 71,400 -0.3 (-0.42%) 7,917,400 567,155.5 6,843,000 484,268.1 71,700 76,700 66,700
14/09/2026 71,700 -0.3 (-0.42%) 10,116,200 729,372.35 1,386,000 103,600 72,000 77,000 67,000
11/09/2026 72,000 -1.1 (-1.5%) 6,700,800 485,089.76 1,068,000 76,896 73,100 78,200 68,000
10/09/2026 73,100 1 (1.39%) 16,074,200 1,147,771.45 49,000 3,773 72,100 77,100 67,100
09/09/2026 72,100 -1.5 (-2.04%) 13,952,300 1,018,859.95 307,000 22,349.14 73,600 78,700 68,500
08/09/2026 73,600 -0.9 (-1.21%) 6,827,700 503,726.24 0 0 74,500 79,700 69,300
07/09/2026 74,500 -0.7 (-0.93%) 11,741,100 903,196.55 1,267,000 96,292 75,200 80,400 70,000
04/09/2026 75,200 1.8 (2.45%) 14,079,600 1,060,479.14 392,000 30,772 73,400 78,500 68,300
03/09/2026 73,400 0.4 (0.55%) 5,307,700 386,660.84 717,000 55,926 73,000 78,100 67,900
28/08/2026 73,000 -0.8 (-1.08%) 4,565,600 334,615.64 793,000 62,567.7 73,800 78,900 68,700
27/08/2026 73,800 0.2 (0.27%) 4,595,500 340,781.08 235,900 18,565.33 73,600 78,700 68,500
26/08/2026 73,600 0 (0%) 5,343,200 389,703.43 0 0 73,600 78,700 68,500
25/08/2026 73,600 0.2 (0.27%) 9,252,600 687,071.98 0 0 73,400 78,500 68,300
24/08/2026 73,400 1.7 (2.37%) 6,124,500 446,318.07 0 0 71,700 76,700 66,700
21/08/2026 71,700 2.2 (3.17%) 5,100,800 361,032.13 4,300,000 298,850 69,500 74,300 64,700
20/08/2026 69,500 0.4 (0.58%) 4,626,100 322,878.36 0 0 69,100 73,900 64,300
19/08/2026 69,100 -0.1 (-0.14%) 2,613,600 180,578.57 2,037,000 150,738 69,200 74,000 64,400
18/08/2026 69,200 1 (1.47%) 4,816,300 333,411.1 1,069,000 76,764.59 68,200 72,900 63,500
17/08/2026 68,200 0 (0%) 4,964,300 338,073.65 3,545,500 247,344.98 68,200 72,900 63,500
14/08/2026 68,200 -3.6 (-5.01%) 12,131,200 841,805.03 0 0 71,800 76,800 66,800
13/08/2026 71,800 -2 (-2.71%) 7,785,200 563,858.13 250,000 18,341.8 73,800 78,900 68,700
12/08/2026 73,800 1.7 (2.36%) 6,525,700 481,829.51 130,000 9,701.3 72,100 77,100 67,100
11/08/2026 72,100 0.5 (0.7%) 8,286,300 598,870.44 189,700 13,689.52 71,600 76,600 66,600
10/08/2026 71,600 -1.4 (-1.92%) 8,267,400 592,959.4 120,000 8,607.96 73,000 78,100 67,900
07/08/2026 73,000 -4.1 (-5.32%) 9,117,200 676,686.82 200,000 14,753.2 77,100 82,400 71,800
06/08/2026 77,100 0.6 (0.78%) 16,808,100 1,336,369.99 1,086,000 88,834.8 76,500 81,800 71,200
05/08/2026 153,000 0.1 (0.07%) 10,681,100 1,662,894.72 0 0 152,900 163,600 142,200
04/08/2026 152,900 4.9 (3.31%) 6,338,600 961,849.8 2,803,000 417,044 148,000 158,300 137,700
03/08/2026 148,000 -0.1 (-0.07%) 5,312,800 785,506.78 853,500 129,421.14 148,100 158,400 137,800
31/07/2026 148,100 0.2 (0.14%) 5,810,400 859,289.29 878,000 132,096 147,900 158,200 137,600
30/07/2026 147,900 7.9 (5.64%) 5,883,600 857,677.12 772,900 111,119.37 140,000 149,800 130,200
29/07/2026 140,000 8.1 (6.14%) 6,570,600 904,792.56 2,576,940 345,106.64 131,900 141,100 122,700
28/07/2026 131,900 0.9 (0.69%) 2,674,400 350,078.75 22,202,264 2,908,496.58 131,000 140,100 121,900
27/07/2026 131,000 1 (0.77%) 3,707,500 486,742.37 3,000,000 390,000 130,000 139,100 120,900
24/07/2026 130,000 -2 (-1.52%) 2,883,200 375,948.72 190,000 25,650 132,000 141,200 122,800
23/07/2026 132,000 5.1 (4.02%) 4,573,000 594,771.99 0 0 126,900 135,700 118,100
22/07/2026 126,900 -9.5 (-6.96%) 8,235,300 1,065,716.76 563,000 78,070 136,400 145,900 126,900
21/07/2026 136,400 -0.5 (-0.37%) 2,669,700 365,295.47 0 0 136,900 146,400 127,400
20/07/2026 136,900 -3.6 (-2.56%) 2,992,800 414,870.35 0 0 140,500 150,300 130,700
17/07/2026 140,500 -2.3 (-1.61%) 2,146,600 305,285.24 276,000 40,020 142,800 152,700 132,900
16/07/2026 142,800 6.8 (5%) 4,671,100 650,531.56 0 0 136,000 145,500 126,500
15/07/2026 136,000 -4.8 (-3.41%) 4,540,200 623,397.82 0 0 140,800 150,600 131,000
14/07/2026 140,800 -2.2 (-1.54%) 4,386,200 614,478.5 0 0 143,000 153,000 133,000
13/07/2026 143,000 -4 (-2.72%) 6,075,800 866,932.15 0 0 147,000 157,200 136,800
10/07/2026 147,000 -1.7 (-1.14%) 3,156,900 466,971.92 366,671 55,214.05 148,700 159,100 138,300
09/07/2026 148,700 -1.3 (-0.87%) 1,904,300 283,843.09 0 0 150,000 160,500 139,500
08/07/2026 150,000 -0.1 (-0.07%) 2,798,300 419,589.26 1,143,000 173,110 150,100 160,600 139,600
07/07/2026 150,100 -4 (-2.6%) 3,878,500 585,964.36 0 0 154,100 164,800 143,400
06/07/2026 154,100 2.5 (1.65%) 7,156,200 1,110,248.81 0 0 151,600 162,200 141,000
03/07/2026 151,600 1.2 (0.8%) 4,051,400 619,462.19 0 0 150,400 160,900 139,900
02/07/2026 150,400 1.7 (1.14%) 2,224,600 333,740.55 250,000 38,125 148,700 159,100 138,300
01/07/2026 148,700 -3.1 (-2.04%) 2,994,000 446,884.62 1,400,000 203,000 151,800 162,400 141,200
30/06/2026 151,800 1.5 (1.%) 3,112,700 464,775.18 250,000 38,000 150,300 160,800 139,800
29/06/2026 150,300 -5.7 (-3.65%) 6,007,200 914,754.25 1,431,900 209,215.27 156,000 166,900 145,100
26/06/2026 162,000 5.5 (3.51%) 10,448,300 1,680,819.36 1,625,000 260,000 156,500 167,400 145,600
25/06/2026 156,500 -3.1 (-1.94%) 4,579,200 716,779.08 625,000 100,000 159,600 170,700 148,500
24/06/2026 159,600 3.6 (2.31%) 5,424,600 856,637.63 495,000 82,440 156,000 166,900 145,100
23/06/2026 156,000 0.6 (0.39%) 6,542,100 1,033,062.88 0 0 155,400 166,200 144,600
22/06/2026 155,400 10.1 (6.95%) 5,473,400 837,888.04 0 0 145,300 155,400 135,200
19/06/2026 145,300 0.9 (0.62%) 10,117,600 1,487,368.09 2,109,100 313,063.04 144,400 154,500 134,300
18/06/2026 144,400 9.4 (6.96%) 2,390,500 345,188.2 662,000 94,771 135,000 144,400 125,600
17/06/2026 135,000 -1.5 (-1.1%) 7,336,800 976,819.49 0 0 136,500 146,000 127,000
16/06/2026 136,500 0.4 (0.29%) 2,728,600 371,456.6 1,264,000 162,144 136,100 145,600 126,600
15/06/2026 136,100 -2.6 (-1.87%) 8,140,900 1,103,620.02 0 0 138,700 148,400 129,000
12/06/2026 138,700 -5.8 (-4.01%) 4,342,000 616,615.78 100,000 14,588.3 144,500 154,600 134,400
11/06/2026 144,500 -2.3 (-1.57%) 1,708,400 247,584.12 0 0 146,800 157,000 136,600
10/06/2026 146,800 0.8 (0.55%) 1,569,400 229,376.18 100,000 14,600 146,000 156,200 135,800
09/06/2026 146,000 -0.7 (-0.48%) 2,221,500 324,509.13 1,116,100 165,978.8 146,700 156,900 136,500
08/06/2026 146,700 -5.3 (-3.49%) 4,226,300 621,148.81 100,000 14,820 152,000 162,600 141,400
05/06/2026 152,000 2 (1.33%) 3,712,700 563,357.47 0 0 150,000 160,500 139,500
04/06/2026 150,000 1.6 (1.08%) 3,277,300 488,666.14 100,000 14,840 148,400 158,700 138,100
03/06/2026 148,400 -2.4 (-1.59%) 6,310,300 928,107.78 1,230,900 196,944 150,800 161,300 140,300
02/06/2026 150,800 -1.2 (-0.79%) 4,005,700 609,561.54 0 0 152,000 162,600 141,400
01/06/2026 152,000 -4 (-2.56%) 4,638,800 709,237.29 62,000 10,044 156,000 166,900 145,100
29/05/2026 156,000 -1.7 (-1.08%) 5,608,600 885,239.14 75,000 12,000 157,700 168,700 146,700
28/05/2026 157,700 10.3 (6.99%) 8,918,500 1,365,868.66 20,000 2,742 147,400 157,700 137,100
27/05/2026 147,400 -6.4 (-4.16%) 7,371,600 1,099,829.7 94,200 13,858.44 153,800 164,500 143,100
26/05/2026 153,800 -4.9 (-3.09%) 3,224,000 500,603.43 0 0 158,700 169,800 147,600
25/05/2026 158,700 4.9 (3.19%) 3,693,400 579,634.69 0 0 153,800 164,500 143,100
22/05/2026 153,800 -6 (-3.75%) 6,965,000 1,068,473.12 316,000 54,004.4 159,800 170,900 148,700
21/05/2026 159,800 -0.1 (-0.06%) 4,504,400 715,998.5 0 0 159,900 171,000 148,800
20/05/2026 159,900 2.9 (1.85%) 6,820,100 1,087,589.77 680,300 110,381.9 157,000 167,900 146,100
19/05/2026 157,000 3 (1.95%) 4,738,200 737,059.2 150,200 22,876.99 154,000 164,700 143,300
18/05/2026 154,000 -4 (-2.53%) 5,253,200 819,360.32 100,000 15,508.4 158,000 169,000 147,000
15/05/2026 158,000 1 (0.64%) 4,836,400 755,273.78 0 0 157,000 167,900 146,100
14/05/2026 157,000 4.5 (2.95%) 5,542,500 849,954.7 1,534,900 235,856.62 152,500 163,100 141,900
13/05/2026 152,500 -7.7 (-4.81%) 11,413,400 1,747,017.99 1,174,100 192,754.97 160,200 171,400 149,000
12/05/2026 160,200 -0.8 (-0.5%) 6,467,100 1,034,188.76 153,300 23,837.75 161,000 172,200 149,800
11/05/2026 161,000 -3 (-1.83%) 8,375,800 1,401,736.91 340,200 58,567.29 164,000 175,400 152,600
08/05/2026 164,000 2.5 (1.55%) 7,042,400 1,129,667.34 1,967,000 318,420 161,500 172,800 150,200
07/05/2026 161,500 10.5 (6.95%) 8,652,100 1,362,664.26 765,000 119,693.8 151,000 161,500 140,500
06/05/2026 151,000 -0.2 (-0.13%) 5,595,200 841,327.91 745,700 113,796.28 151,200 161,700 140,700
05/05/2026 151,200 9.2 (6.48%) 6,715,300 1,002,660.95 635,000 92,075 142,000 151,900 132,100
04/05/2026 142,000 -4 (-2.74%) 5,533,800 798,136.43 910,000 136,980 146,000 156,200 135,800
29/04/2026 146,000 -5 (-3.31%) 6,990,600 1,051,110.17 1,358,900 207,896.8 151,000 161,500 140,500
28/04/2026 151,000 9.8 (6.94%) 9,348,000 1,399,430.73 0 0 141,200 151,000 131,400
24/04/2026 141,200 -7.8 (-5.23%) 6,047,900 871,088.35 0 0 149,000 159,400 138,600
23/04/2026 149,000 -1.3 (-0.86%) 5,700,100 849,658.02 248,400 36,609.01 150,300 160,800 139,800
22/04/2026 150,300 4.5 (3.09%) 8,653,100 1,284,749.34 1,097,000 161,433 145,800 156,000 135,600
21/04/2026 145,800 0.7 (0.48%) 5,254,300 789,905.54 718,000 109,050 145,100 155,200 135,000
20/04/2026 145,100 9.4 (6.93%) 6,841,800 961,348.48 0 0 135,700 145,100 126,300
17/04/2026 135,700 -7.4 (-5.17%) 9,354,800 1,295,814.91 3,587,800 498,989.3 143,100 153,100 133,100
16/04/2026 143,100 6.1 (4.45%) 8,240,500 1,168,010.82 3,132,000 403,714.8 137,000 146,500 127,500

Dữ liệu lịch sử - BSC

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