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
24/08/2026 14,750 0 (0%) 4,621,100 68,240.2 0 0 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
24/04/2026 17,250 0.05 (0.29%) 3,303,900 56,906.54 0 0 17,200 18,400 16,000
23/04/2026 17,200 -0.1 (-0.58%) 10,932,100 188,973.72 0 0 17,300 18,500 16,100
22/04/2026 17,300 0.1 (0.58%) 4,426,300 76,377.09 5,786,292 103,566.76 17,200 18,400 16,000
21/04/2026 17,200 -0.3 (-1.71%) 5,919,100 102,856.2 3,555,000 63,990 17,500 18,700 16,300
20/04/2026 17,500 0.15 (0.86%) 4,624,000 80,539.82 0 0 17,350 18,550 16,150
17/04/2026 17,350 0.2 (1.17%) 5,665,400 97,832.21 0 0 17,150 18,350 15,950
16/04/2026 17,150 -0.2 (-1.15%) 6,846,200 117,979.84 9,530,000 165,078 17,350 18,550 16,150
15/04/2026 17,350 -0.25 (-1.42%) 7,675,300 134,372.3 1,052,000 19,777.6 17,600 18,800 16,400
14/04/2026 17,600 -0.15 (-0.85%) 6,829,000 120,940.46 0 0 17,750 18,950 16,550
13/04/2026 17,750 0.3 (1.72%) 17,728,900 315,515.01 3,842,000 71,495.5 17,450 18,650 16,250
10/04/2026 17,450 0.3 (1.75%) 10,411,800 181,799.97 0 0 17,150 18,350 15,950
09/04/2026 17,150 -0.2 (-1.15%) 4,937,800 84,860.93 0 0 17,350 18,550 16,150
08/04/2026 17,350 0.65 (3.89%) 11,248,400 193,345.11 3,518,880 61,506.41 16,700 17,850 15,550
07/04/2026 16,700 0.05 (0.3%) 2,726,400 45,383.07 0 0 16,650 17,800 15,500
06/04/2026 16,650 0 (0%) 3,636,500 60,618.2 990,000 16,483.5 16,650 17,800 15,500
03/04/2026 16,650 -0.25 (-1.48%) 4,380,800 73,479.16 1,515,000 26,512.5 16,900 18,050 15,750
02/04/2026 16,900 -0.3 (-1.74%) 4,091,500 69,354.26 0 0 17,200 18,400 16,000
01/04/2026 17,200 0.25 (1.47%) 5,681,800 97,941.77 0 0 16,950 18,100 15,800
31/03/2026 16,950 0.05 (0.3%) 4,166,800 70,810.78 15,006,292 255,113.26 16,900 18,050 15,750
30/03/2026 16,900 -0.1 (-0.59%) 3,507,600 59,386.38 524,000 9,432 17,000 18,150 15,850
27/03/2026 17,000 0.05 (0.29%) 6,298,900 107,246.26 0 0 16,950 18,100 15,800
26/03/2026 16,950 -0.3 (-1.74%) 3,021,400 51,421.7 6,218,600 109,030.07 17,250 18,450 16,050
25/03/2026 17,250 0.55 (3.29%) 8,611,500 146,419.94 0 0 16,700 17,850 15,550
24/03/2026 16,700 0.4 (2.45%) 4,879,400 81,136.96 5,040,000 84,280 16,300 17,400 15,200
23/03/2026 16,300 -0.5 (-2.98%) 5,663,500 92,692.3 0 0 16,800 17,950 15,650
20/03/2026 16,800 0 (0%) 3,343,200 56,166 11,778,000 208,134.74 16,800 17,950 15,650
19/03/2026 16,800 -0.3 (-1.75%) 6,027,800 101,385.52 313,600 5,001.92 17,100 18,250 15,950
18/03/2026 17,100 0.1 (0.59%) 4,526,100 77,098.84 2,000,000 36,300 17,000 18,150 15,850
17/03/2026 17,000 0 (0%) 8,879,700 152,267.17 0 0 17,000 18,150 15,850
16/03/2026 17,000 0.1 (0.59%) 2,941,300 49,663.89 0 0 16,900 18,050 15,750
13/03/2026 16,900 0.25 (1.5%) 4,482,400 75,515.71 6,091,792 102,508.82 16,650 17,800 15,500
12/03/2026 16,650 -0.4 (-2.35%) 3,945,300 66,047.68 2,521,000 44,856.2 17,050 18,200 15,900
11/03/2026 17,050 0.95 (5.9%) 11,598,900 194,330.17 0 0 16,100 17,200 15,000
10/03/2026 16,100 0.45 (2.88%) 9,851,800 159,356.84 10,982,900 183,414.43 15,650 16,700 14,600
09/03/2026 15,650 -1.05 (-6.29%) 25,152,500 392,189.39 0 0 16,700 17,850 15,550
06/03/2026 16,700 -0.15 (-0.89%) 2,831,000 47,519.15 0 0 16,850 18,000 15,700
05/03/2026 16,850 0 (0%) 4,074,200 68,906.54 0 0 16,850 18,000 15,700
04/03/2026 16,850 0.15 (0.9%) 6,618,900 110,206.45 0 0 16,700 17,850 15,550
03/03/2026 16,700 -0.2 (-1.18%) 6,602,200 111,371.29 3,230,000 58,140 16,900 18,050 15,750
02/03/2026 16,900 -0.4 (-2.31%) 8,297,600 140,999.69 2,396,000 40,732 17,300 18,500 16,100
27/02/2026 17,300 -0.1 (-0.57%) 2,778,500 48,203.45 0 0 17,400 18,600 16,200
26/02/2026 17,400 0 (0%) 3,401,000 59,325.18 0 0 17,400 18,600 16,200
25/02/2026 17,400 0.1 (0.58%) 7,253,200 126,397.5 2,415,400 44,684.9 17,300 18,500 16,100
24/02/2026 17,300 -0.1 (-0.57%) 5,645,600 98,012.86 908,000 16,771.2 17,400 18,600 16,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh