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
11/08/2026 71,500 -0.1 (-0.14%) 7,739,500 559,446.16 0 0 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
15/04/2026 137,000 8.1 (6.28%) 6,586,300 879,956.39 26,954,641 3,409,132.31 128,900 137,900 119,900
14/04/2026 128,900 6 (4.88%) 5,575,500 701,893.47 0 0 122,900 131,500 114,300
13/04/2026 122,900 1.8 (1.49%) 3,679,400 444,152.67 881,000 109,731 121,100 129,500 112,700
10/04/2026 121,100 -0.9 (-0.74%) 2,500,900 305,595.8 0 0 122,000 130,500 113,500
09/04/2026 122,000 -1 (-0.81%) 5,205,200 645,704.47 766,700 93,148.1 123,000 131,600 114,400
08/04/2026 123,000 8 (6.96%) 5,534,000 670,983.85 2,686,000 318,918 115,000 123,000 107,000
07/04/2026 115,000 -2 (-1.71%) 3,160,700 365,554.31 100,000 11,568.9 117,000 125,100 108,900
06/04/2026 117,000 -2.2 (-1.85%) 3,208,900 378,668.29 0 0 119,200 127,500 110,900
03/04/2026 119,200 1.3 (1.1%) 6,023,000 727,109.65 2,438,217 287,582.65 117,900 126,100 109,700
02/04/2026 117,900 7.7 (6.99%) 16,320,300 1,922,767.72 1,211,200 138,465.4 110,200 117,900 102,500
01/04/2026 110,200 7.2 (6.99%) 2,031,500 223,871.3 2,934,400 323,370.88 103,000 110,200 95,800
31/03/2026 103,000 0 (0%) 1,487,400 153,262 688,100 75,691 103,000 110,200 95,800
30/03/2026 103,000 0 (0%) 2,582,200 264,022.73 602,000 65,016 103,000 110,200 95,800
27/03/2026 103,000 1.9 (1.88%) 2,547,500 261,446.54 0 0 101,100 108,100 94,100
26/03/2026 101,100 -3.1 (-2.98%) 2,742,600 279,527.57 832,000 88,192 104,200 111,400 97,000
25/03/2026 104,200 5.2 (5.25%) 4,327,400 446,305.84 1,168,000 119,136 99,000 105,900 92,100
24/03/2026 99,000 1 (1.02%) 2,699,500 266,114.9 832,000 83,200 98,000 104,800 91,200
23/03/2026 98,000 -2 (-2%) 6,595,700 632,592.89 1,601,500 164,789.3 100,000 107,000 93,000
20/03/2026 100,000 -2.3 (-2.25%) 6,142,200 613,189.18 128,000 13,977.6 102,300 109,400 95,200
19/03/2026 102,300 0.3 (0.29%) 4,596,600 468,051.82 61,700 5,855.33 102,000 109,100 94,900
18/03/2026 102,000 0 (0%) 4,511,300 465,626.34 360,000 36,360 102,000 109,100 94,900
17/03/2026 102,000 2 (2%) 4,359,000 449,865.42 0 0 100,000 107,000 93,000
16/03/2026 100,000 2 (2.04%) 4,947,300 495,943.57 848,000 87,035 98,000 104,800 91,200
13/03/2026 98,000 2.1 (2.19%) 3,989,100 386,128.13 235,000 23,796 95,900 102,600 89,200
12/03/2026 95,900 0 (0%) 4,137,400 394,445.31 400,000 39,785.2 95,900 102,600 89,200
11/03/2026 95,900 6.1 (6.79%) 6,734,300 634,393.04 671,000 63,403.3 89,800 96,000 83,600
10/03/2026 89,800 1.4 (1.58%) 5,665,600 513,785.22 0 0 88,400 94,500 82,300
09/03/2026 88,400 -6.6 (-6.95%) 17,232,900 1,524,817.65 0 0 95,000 101,600 88,400
06/03/2026 95,000 0 (0%) 6,979,200 664,389.7 895,000 87,730 95,000 101,600 88,400
05/03/2026 95,000 1.5 (1.6%) 8,978,700 857,787.38 231,200 21,900.88 93,500 100,000 87,000
04/03/2026 93,500 0 (0%) 12,722,700 1,150,205.92 197,500 17,855.19 93,500 100,000 87,000
03/03/2026 93,500 -7 (-6.97%) 11,710,100 1,109,089.79 253,000 27,197.5 100,500 107,500 93,500
02/03/2026 100,500 -7.5 (-6.94%) 6,578,000 679,453.33 1,692,000 186,358.2 108,000 115,500 100,500
27/02/2026 108,000 0.4 (0.37%) 4,915,000 526,589.79 1,472,500 160,031.94 107,600 115,100 100,100
26/02/2026 107,600 0.6 (0.56%) 6,157,600 674,486.88 505,000 52,722 107,000 114,400 99,600
25/02/2026 107,000 -4 (-3.6%) 5,547,800 597,501.4 1,485,000 165,387.52 111,000 118,700 103,300
24/02/2026 111,000 0.3 (0.27%) 4,723,800 516,462.82 1,922,500 217,705.62 110,700 118,400 103,000
23/02/2026 110,700 1.7 (1.56%) 3,679,400 403,860.53 0 0 109,000 116,600 101,400
13/02/2026 109,000 0 (0%) 6,244,700 672,452.69 0 0 109,000 116,600 101,400
12/02/2026 109,000 6 (5.83%) 6,584,900 701,210.3 1,489,000 163,945.8 103,000 110,200 95,800
11/02/2026 103,000 1.7 (1.68%) 6,203,200 640,342.28 915,000 99,094.5 101,300 108,300 94,300

Dữ liệu lịch sử - BSC

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