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 14,150 0.05 (0.35%) 7,333,400 103,205.23 7,523,380 103,987.97 14,100 15,050 13,150
27/10/2026 14,100 0.15 (1.08%) 7,408,400 104,281.91 635,000 9,080.5 13,950 14,900 13,000
26/10/2026 13,950 -0.25 (-1.76%) 4,652,900 65,244.65 7,781,000 111,751.2 14,200 15,150 13,250
23/10/2026 14,200 0.15 (1.07%) 5,024,500 70,793.62 4,635,000 64,480.5 14,050 15,000 13,100
22/10/2026 14,050 -0.05 (-0.35%) 6,836,500 95,644.04 1,000,000 13,800 14,100 15,050 13,150
21/10/2026 14,100 0.35 (2.55%) 12,811,700 178,579.33 10,455,000 145,070 13,750 14,700 12,800
20/10/2026 13,750 0 (0%) 4,802,600 65,675.7 0 0 13,750 14,700 12,800
19/10/2026 13,750 -0.1 (-0.72%) 4,780,100 65,874.23 6,507,027 90,740. 13,850 14,800 12,900
16/10/2026 13,850 0.05 (0.36%) 6,624,100 91,853.72 2,000,000 27,600 13,800 14,750 12,850
15/10/2026 13,800 -0.15 (-1.08%) 4,460,300 61,832.76 0 0 13,950 14,900 13,000
14/10/2026 13,950 0.15 (1.09%) 8,666,400 121,629.68 2,000,000 27,600 13,800 14,750 12,850
13/10/2026 13,800 0.1 (0.73%) 8,854,900 122,544.96 8,998,092 125,173.29 13,700 14,650 12,750
12/10/2026 13,700 0.05 (0.37%) 7,894,200 108,720.27 7,002,000 92,636.5 13,650 14,600 12,700
09/10/2026 13,650 -0.15 (-1.09%) 6,179,200 84,632.49 2,862,648 39,477.07 13,800 14,750 12,850
08/10/2026 13,800 -0.1 (-0.72%) 4,069,500 56,169.63 6,142,000 89,059 13,900 14,850 12,950
07/10/2026 13,900 0.4 (2.96%) 10,279,800 141,259.88 87,000 1,252.8 13,500 14,400 12,600
06/10/2026 13,500 0.1 (0.75%) 5,636,900 75,702.81 2,500,000 33,500 13,400 14,300 12,500
05/10/2026 13,400 0.05 (0.37%) 2,565,000 34,421.23 5,782,000 79,073 13,350 14,250 12,450
02/10/2026 13,350 -0.05 (-0.37%) 5,473,200 73,380.07 6,011,500 83,541 13,400 14,300 12,500
01/10/2026 13,400 0.05 (0.37%) 5,771,100 77,253.44 4,291,000 59,882.2 13,350 14,250 12,450
30/09/2026 13,350 -0.05 (-0.37%) 2,245,200 29,981.47 6,840,000 91,110 13,400 14,300 12,500
29/09/2026 13,400 0.25 (1.9%) 3,958,200 52,826.31 8,726,300 114,784. 13,150 14,050 12,250
28/09/2026 13,150 -0.25 (-1.87%) 4,088,000 54,094.05 4,508,192 63,114.69 13,400 14,300 12,500
25/09/2026 13,400 -0.05 (-0.37%) 2,202,600 29,575.89 5,506,300 76,043.1 13,450 14,350 12,550
24/09/2026 13,450 -0.1 (-0.74%) 2,840,700 38,151.22 6,522,392 93,822.69 13,550 14,450 12,650
23/09/2026 13,550 0.15 (1.12%) 4,989,400 67,561.26 9,084,392 128,634.86 13,400 14,300 12,500
22/09/2026 13,400 0.05 (0.37%) 2,269,000 30,448.29 9,370,392 129,805.49 13,350 14,250 12,450
21/09/2026 13,350 -0.25 (-1.84%) 6,339,000 85,244.75 7,050,658 100,348.24 13,600 14,550 12,650
18/09/2026 13,600 0 (0%) 4,222,400 57,736.69 4,241,372 61,499.89 13,600 14,550 12,650
17/09/2026 13,600 0.05 (0.37%) 5,082,800 69,436.12 5,964,358 85,734.97 13,550 14,450 12,650
16/09/2026 13,550 0.05 (0.37%) 2,986,700 40,388.38 6,191,880 85,463.07 13,500 14,400 12,600
15/09/2026 13,500 0.25 (1.89%) 3,526,000 47,517.51 8,466,598 118,677.16 13,250 14,150 12,350
14/09/2026 13,250 0 (0%) 4,328,000 57,471.5 7,976,492 107,843.89 13,250 14,150 12,350
11/09/2026 13,250 -0.45 (-3.28%) 5,463,300 73,235.78 2,952,000 41,328 13,700 14,650 12,750
10/09/2026 13,700 0 (0%) 2,869,000 39,364.27 3,651,690 50,991.03 13,700 14,650 12,750
09/09/2026 15,000 -0.05 (-0.33%) 5,214,400 77,998.83 0 0 15,050 16,100 14,000
08/09/2026 15,050 0.15 (1.01%) 4,818,400 72,071.69 0 0 14,900 15,900 13,900
07/09/2026 14,900 -0.15 (-1.%) 6,201,900 93,006.58 1,952,000 31,232 15,050 16,100 14,000
04/09/2026 15,050 0.35 (2.38%) 7,128,000 106,845.7 4,257,000 64,624.4 14,700 15,700 13,700
03/09/2026 14,700 -0.25 (-1.67%) 5,518,600 81,748.33 1,406,700 22,436.87 14,950 15,950 13,950
28/08/2026 14,950 0.05 (0.34%) 5,407,700 80,866.79 2,841,000 45,086.9 14,900 15,900 13,900
27/08/2026 14,900 0.25 (1.71%) 7,998,500 119,255.91 7,455,000 110,559 14,650 15,650 13,650
26/08/2026 14,650 0 (0%) 7,821,100 114,780.12 4,614,144 71,729.4 14,650 15,650 13,650
25/08/2026 14,650 -0.1 (-0.68%) 3,095,300 45,562.81 0 0 14,750 15,750 13,750
24/08/2026 14,750 0 (0%) 4,621,100 68,240.2 8,098,000 119,650 14,750 15,750 13,750
21/08/2026 14,750 0.35 (2.43%) 4,765,300 69,481.18 4,455,000 66,825 14,400 15,400 13,400
20/08/2026 14,400 0.05 (0.35%) 3,280,800 47,257.7 6,202,238 93,033.57 14,350 15,350 13,350
19/08/2026 14,350 -0.05 (-0.35%) 2,414,700 34,580.98 17,974,604 269,888.9 14,400 15,400 13,400
18/08/2026 14,400 0.1 (0.7%) 2,806,500 40,308.83 6,202,238 94,894.24 14,300 15,300 13,300
17/08/2026 14,300 -0.1 (-0.69%) 2,877,600 41,460.97 12,055,700 173,602.08 14,400 15,400 13,400
14/08/2026 14,400 -0.15 (-1.03%) 4,421,500 64,147.16 0 0 14,550 15,550 13,550
13/08/2026 14,550 -0.25 (-1.69%) 5,415,000 79,529.03 500,000 7,350 14,800 15,800 13,800
12/08/2026 14,800 0 (0%) 2,939,200 43,610.45 7,253,500 107,915.3 14,800 15,800 13,800
11/08/2026 14,800 -0.05 (-0.34%) 4,511,500 67,365.66 500,000 7,500 14,850 15,850 13,850
10/08/2026 14,850 0.2 (1.37%) 4,419,000 65,368.91 7,200,000 105,120 14,650 15,650 13,650
07/08/2026 14,650 0.1 (0.69%) 2,940,000 43,104.45 13,268,300 199,812.92 14,550 15,550 13,550
06/08/2026 14,550 -0.25 (-1.69%) 3,997,200 58,491.04 4,716,598 70,538.97 14,800 15,800 13,800
05/08/2026 14,800 0 (0%) 13,606,400 202,691.94 5,980,000 89,199 14,800 15,800 13,800
04/08/2026 14,800 -0.05 (-0.34%) 3,425,700 50,525.16 11,850,844 185,424.58 14,850 15,850 13,850
03/08/2026 14,850 0.35 (2.41%) 8,086,300 118,997.57 4,387,992 65,946.38 14,500 15,500 13,500
31/07/2026 14,500 -0.25 (-1.69%) 8,266,600 121,432.55 1,430,000 21,450 14,750 15,750 13,750
30/07/2026 14,750 0.35 (2.43%) 6,386,300 93,571.64 5,500,984 84,715.15 14,400 15,400 13,400
29/07/2026 14,400 0 (0%) 5,469,600 78,466.02 7,898,904 116,899.56 14,400 15,400 13,400
28/07/2026 14,400 0.25 (1.77%) 4,913,400 70,055.83 12,644,380 188,575.79 14,150 15,100 13,200
27/07/2026 14,150 -0.25 (-1.74%) 4,189,600 60,422.84 0 0 14,400 15,400 13,400
24/07/2026 14,400 -0.2 (-1.37%) 4,944,800 71,618.58 3,763,500 56,464.5 14,600 15,600 13,600
23/07/2026 14,600 0.15 (1.04%) 7,522,200 108,727.91 0 0 14,450 15,450 13,450
22/07/2026 14,450 -0.55 (-3.67%) 15,407,300 225,955.7 0 0 15,000 16,050 13,950
21/07/2026 15,000 0.05 (0.33%) 6,390,800 96,017.92 7,452,992 116,085.22 14,950 15,950 13,950
20/07/2026 14,950 -0.45 (-2.92%) 13,146,400 197,804.42 230,000 3,719.1 15,400 16,450 14,350
17/07/2026 15,400 -0.05 (-0.32%) 3,222,900 49,709.35 6,200,000 96,100 15,450 16,500 14,400
16/07/2026 15,450 0 (0%) 7,446,700 114,184.52 4,916,700 78,638.23 15,450 16,500 14,400
15/07/2026 15,450 -0.3 (-1.9%) 5,628,500 87,609.03 581,300 9,723.15 15,750 16,850 14,650
14/07/2026 15,750 0.25 (1.61%) 6,137,200 95,441.62 3,641,300 58,217.65 15,500 16,550 14,450
13/07/2026 15,500 -0.45 (-2.82%) 12,072,100 189,046.1 40,000 682 15,950 17,050 14,850
10/07/2026 15,950 -0.15 (-0.93%) 6,370,600 102,254.82 2,156,176 34,948.38 16,100 17,200 15,000
09/07/2026 16,100 -0.15 (-0.92%) 4,104,700 66,438.39 1,994,000 32,302.8 16,250 17,350 15,150
08/07/2026 16,250 0 (0%) 10,532,600 171,801.4 998,000 15,461.5 16,250 17,350 15,150
07/07/2026 16,250 0.15 (0.93%) 5,997,000 96,613.63 60,000 936 16,100 17,200 15,000
06/07/2026 16,100 -0.35 (-2.13%) 13,853,700 225,518.15 0 0 16,450 17,600 15,300
03/07/2026 16,450 -0.2 (-1.2%) 14,213,400 234,574.26 80,000 1,268 16,650 17,800 15,500
02/07/2026 16,650 0.05 (0.3%) 7,979,300 132,484.04 50,000 798 16,600 17,750 15,450
01/07/2026 16,600 0.1 (0.61%) 12,956,800 216,313.72 5,780,000 94,190.96 16,500 17,650 15,350
30/06/2026 16,500 -0.05 (-0.3%) 6,740,000 111,389.69 1,623,563 27,681.07 16,550 17,700 15,400
29/06/2026 16,550 0.4 (2.48%) 21,050,000 348,082.66 200,000 3,090 16,150 17,250 15,050
26/06/2026 16,150 0.15 (0.94%) 5,703,200 91,672.1 5,700,000 91,770 16,000 17,100 14,900
25/06/2026 16,000 -0.05 (-0.31%) 5,190,400 83,112.23 2,049,492 34,841.36 16,050 17,150 14,950
24/06/2026 16,050 -0.05 (-0.31%) 5,675,600 90,808.67 7,992,658 137,348.04 16,100 17,200 15,000
23/06/2026 16,100 0.05 (0.31%) 13,121,600 212,874.91 451,000 7,490 16,050 17,150 14,950
22/06/2026 16,050 0 (0%) 5,763,400 92,525.9 303,300 4,857.12 16,050 17,150 14,950
19/06/2026 16,050 -0.2 (-1.23%) 5,775,200 93,249.26 403,100 6,868.33 16,250 17,350 15,150
18/06/2026 16,250 -0.15 (-0.91%) 8,557,800 139,763.38 3,136,000 54,772.5 16,400 17,500 15,300
17/06/2026 16,400 0.2 (1.23%) 15,864,700 260,172.47 5,222,358 90,014.69 16,200 17,300 15,100
16/06/2026 16,200 -0.05 (-0.31%) 8,329,400 135,173.35 5,157,000 88,931.26 16,250 17,350 15,150
15/06/2026 16,250 0.1 (0.62%) 7,054,700 114,920. 55,000 860.75 16,150 17,250 15,050
12/06/2026 16,150 0.2 (1.25%) 11,899,900 193,107.5 1,236,400 19,409.03 15,950 17,050 14,850
11/06/2026 15,950 0.05 (0.31%) 6,151,000 98,590.15 1,330,000 20,982.08 15,900 17,000 14,800
10/06/2026 15,900 0.1 (0.63%) 3,935,600 62,791.43 1,046,400 16,611.26 15,800 16,900 14,700
09/06/2026 15,800 0.05 (0.32%) 4,660,700 73,796.56 6,371,900 103,224.5 15,750 16,850 14,650
08/06/2026 15,750 -0.4 (-2.48%) 12,791,600 203,467.78 2,046,400 32,737.76 16,150 17,250 15,050
05/06/2026 16,150 -0.1 (-0.62%) 6,669,700 108,678.18 1,129,900 18,408.91 16,250 17,350 15,150
04/06/2026 16,250 0.35 (2.2%) 15,461,200 249,095.8 2,046,400 32,587.76 15,900 17,000 14,800
03/06/2026 15,900 0.1 (0.63%) 7,197,400 114,837.53 0 0 15,800 16,900 14,700
02/06/2026 15,800 -0.3 (-1.86%) 7,945,800 126,612.26 3,783,500 65,076.2 16,100 17,200 15,000
01/06/2026 16,100 0 (0%) 5,955,400 96,002.91 690,000 10,798 16,100 17,200 15,000
29/05/2026 16,100 -0.2 (-1.23%) 8,214,700 133,262.23 12,919,900 216,285.85 16,300 17,400 15,200
28/05/2026 16,300 -0.4 (-2.4%) 16,751,900 279,498.87 270,000 4,763.8 16,700 17,850 15,550
27/05/2026 16,700 0.45 (2.77%) 27,846,100 459,994.56 181,600 2,821.6 16,250 17,350 15,150
26/05/2026 16,250 0.35 (2.2%) 12,747,000 205,615.06 0 0 15,900 17,000 14,800
25/05/2026 15,900 0.2 (1.27%) 2,308,800 36,605.76 0 0 15,700 16,750 14,650
22/05/2026 15,700 -0.2 (-1.26%) 2,513,700 39,581.31 1,470,000 24,251.5 15,900 17,000 14,800
21/05/2026 15,900 0.2 (1.27%) 5,016,000 79,234.17 10,339,238 169,204.97 15,700 16,750 14,650
20/05/2026 15,700 -0.1 (-0.63%) 9,168,400 142,333.88 23,577,962 383,505.6 15,800 16,900 14,700
19/05/2026 15,800 -0.3 (-1.86%) 6,617,100 105,159.11 3,779,344 61,985.25 16,100 17,200 15,000
18/05/2026 16,100 0 (0%) 3,575,300 57,173.83 980,000 16,856 16,100 17,200 15,000
15/05/2026 16,100 0.05 (0.31%) 5,130,600 82,335.69 335,000 5,313.7 16,050 17,150 14,950
14/05/2026 16,050 0.1 (0.63%) 3,275,200 52,718.66 1,570,000 26,101.71 15,950 17,050 14,850
13/05/2026 15,950 -0.05 (-0.31%) 2,832,800 45,321.42 378,000 5,858 16,000 17,100 14,900
12/05/2026 16,000 0.05 (0.31%) 2,263,500 36,208.68 919,100 15,374.59 15,950 17,050 14,850
11/05/2026 15,950 -0.1 (-0.62%) 6,157,000 98,965.5 445,000 6,941 16,050 17,150 14,950
08/05/2026 16,050 -0.05 (-0.31%) 3,838,800 61,794.21 7,254,238 124,152.67 16,100 17,200 15,000
07/05/2026 16,100 -0.1 (-0.62%) 4,510,300 73,013.44 3,170,380 54,172.7 16,200 17,300 15,100
06/05/2026 16,200 0.25 (1.57%) 3,382,000 54,315.27 0 0 15,950 17,050 14,850
05/05/2026 15,950 -0.2 (-1.24%) 5,576,500 88,980.83 0 0 16,150 17,250 15,050
04/05/2026 16,150 -0.15 (-0.92%) 4,132,700 67,197.65 2,052,000 34,884 16,300 17,400 15,200
29/04/2026 16,300 -0.15 (-0.91%) 5,111,400 83,684.6 5,036,292 88,081.11 16,450 17,600 15,300
28/04/2026 17,350 0.1 (0.58%) 5,270,400 91,635.62 35,000 582.05 17,250 18,450 16,050

Dữ liệu lịch sử - BSC

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