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
14/08/2026 200,400 -7.5 (-3.61%) 7,976,400 1,613,591.24 100,000 20,202.8 207,900 222,400 193,400
13/08/2026 207,900 -7.6 (-3.53%) 5,537,700 1,172,140.91 0 0 215,500 230,500 200,500
12/08/2026 215,500 7 (3.36%) 5,299,800 1,132,926.09 20,000 4,170 208,500 223,000 194,000
11/08/2026 208,500 0 (0%) 4,985,100 1,037,219.92 0 0 208,500 223,000 194,000
10/08/2026 208,500 -6.5 (-3.02%) 4,429,400 938,186.74 80,000 17,200 215,000 230,000 200,000
07/08/2026 215,000 -3.8 (-1.74%) 5,350,500 1,147,160.59 0 0 218,800 234,100 203,500
06/08/2026 218,800 -1.2 (-0.55%) 4,794,300 1,055,111.56 24,000 5,486.4 220,000 235,400 204,600
05/08/2026 220,000 2 (0.92%) 6,228,400 1,370,731.09 100,000 21,800 218,000 233,200 202,800
04/08/2026 218,000 5 (2.35%) 5,187,600 1,130,392.76 0 0 213,000 227,900 198,100
03/08/2026 213,000 -1.1 (-0.51%) 4,179,900 893,869.89 0 0 214,100 229,000 199,200
31/07/2026 214,100 -5.9 (-2.68%) 4,372,800 954,698.61 67,000 14,643.7 220,000 235,400 204,600
30/07/2026 220,000 0.6 (0.27%) 4,809,100 1,056,800.02 0 0 219,400 234,700 204,100
29/07/2026 219,400 5.6 (2.62%) 4,951,600 1,072,852.89 0 0 213,800 228,700 198,900
28/07/2026 213,800 0.3 (0.14%) 2,751,800 586,495.44 0 0 213,500 228,400 198,600
27/07/2026 213,500 0.4 (0.19%) 2,911,700 620,907.33 0 0 213,100 228,000 198,200
24/07/2026 213,100 -0.9 (-0.42%) 2,599,400 552,276.12 0 0 214,000 228,900 199,100
23/07/2026 214,000 11.9 (5.89%) 4,235,400 891,701.38 240,000 50,835.12 202,100 216,200 188,000
22/07/2026 202,100 -15.2 (-6.99%) 5,736,200 1,188,169.13 100,000 21,730 217,300 232,500 202,100
21/07/2026 217,300 -2.7 (-1.23%) 2,839,700 615,207.37 2,904,900 610,029 220,000 235,400 204,600
20/07/2026 220,000 0 (0%) 2,732,800 600,691.5 0 0 220,000 235,400 204,600
17/07/2026 220,000 -3 (-1.35%) 2,845,200 630,117.26 72,000 15,840 223,000 238,600 207,400
16/07/2026 223,000 6 (2.76%) 4,074,700 890,316.04 0 0 217,000 232,100 201,900
15/07/2026 217,000 -2 (-0.91%) 3,687,900 796,981.07 0 0 219,000 234,300 203,700
14/07/2026 219,000 -2.5 (-1.13%) 3,450,700 747,314.76 0 0 221,500 237,000 206,000
13/07/2026 221,500 -1.5 (-0.67%) 3,795,000 840,497.54 0 0 223,000 238,600 207,400
10/07/2026 223,000 2 (0.9%) 3,999,100 888,642.84 5,692,554 1,253,268.45 221,000 236,400 205,600
09/07/2026 221,000 0.3 (0.14%) 2,366,400 522,770.46 0 0 220,700 236,100 205,300
08/07/2026 220,700 0.4 (0.18%) 1,934,000 426,154.2 0 0 220,300 235,700 204,900
07/07/2026 220,300 0 (0%) 2,948,800 643,941.56 0 0 220,300 235,700 204,900
06/07/2026 220,300 0 (0%) 3,093,000 681,322.89 10,900,000 2,401,270 220,300 235,700 204,900
03/07/2026 220,300 0 (0%) 2,086,300 459,709.55 0 0 220,300 235,700 204,900
02/07/2026 220,300 3.2 (1.47%) 2,543,800 557,451.69 6,900,000 1,499,370 217,100 232,200 202,000
01/07/2026 217,100 -2.9 (-1.32%) 1,760,600 384,018.72 400,000 90,057.6 220,000 235,400 204,600
30/06/2026 220,000 2.8 (1.29%) 3,900,200 853,213.09 180,000 41,814 217,200 232,400 202,000
29/06/2026 217,200 -10.8 (-4.74%) 3,602,500 793,107.64 180,000 38,196 228,000 243,900 212,100
26/06/2026 228,000 3 (1.33%) 2,571,200 579,750.81 440,000 98,688 225,000 240,700 209,300
25/06/2026 225,000 -5.5 (-2.39%) 3,049,700 683,519.2 8,153,234 1,793,711.48 230,500 246,600 214,400
24/06/2026 230,500 1.5 (0.66%) 3,746,800 877,402.06 290,000 65,933 229,000 245,000 213,000
23/06/2026 229,000 9.2 (4.19%) 5,016,500 1,138,972.02 10,285,000 2,113,567.5 219,800 235,100 204,500
22/06/2026 219,800 14.3 (6.96%) 3,513,400 761,354.93 233,500 47,618.3 205,500 219,800 191,200
19/06/2026 205,500 0.1 (0.05%) 4,093,100 839,954.71 1,768,100 365,307.27 205,400 219,700 191,100
18/06/2026 205,400 13.4 (6.98%) 6,434,200 1,310,697.28 0 0 192,000 205,400 178,600
17/06/2026 192,000 -2 (-1.03%) 3,936,100 746,351.32 10,846,766 2,104,272.6 194,000 207,500 180,500
16/06/2026 194,000 1.4 (0.73%) 2,893,300 559,892.66 90,000 17,460 192,600 206,000 179,200
15/06/2026 192,600 -2.9 (-1.48%) 4,609,900 883,194.87 24,000,567 4,692,110.85 195,500 209,100 181,900
12/06/2026 195,500 -0.5 (-0.26%) 3,276,100 640,072.84 270,000 52,417.82 196,000 209,700 182,300
11/06/2026 196,000 0 (0%) 1,716,200 333,897 0 0 196,000 209,700 182,300
10/06/2026 196,000 2.8 (1.45%) 1,395,000 270,442.83 24,670,000 4,766,244 193,200 206,700 179,700
09/06/2026 193,200 -1.8 (-0.92%) 1,810,400 352,030.74 107,627 20,987.27 195,000 208,600 181,400
08/06/2026 195,000 -12 (-5.8%) 3,271,900 648,416.64 170,000 33,558 207,000 221,400 192,600
05/06/2026 207,000 6.8 (3.4%) 3,581,100 742,063.72 0 0 200,200 214,200 186,200
04/06/2026 200,200 2.6 (1.32%) 2,507,200 497,150.76 25,460,100 5,030,977.84 197,600 211,400 183,800
03/06/2026 197,600 -7.3 (-3.56%) 5,110,300 1,005,778.03 20,000 4,322 204,900 219,200 190,600
02/06/2026 204,900 0 (0%) 1,679,300 344,883.08 0 0 204,900 219,200 190,600
01/06/2026 204,900 -6.4 (-3.03%) 2,098,200 433,710.38 0 0 211,300 226,000 196,600
29/05/2026 211,300 0.5 (0.24%) 2,017,000 426,883.3 3,199,612 674,478.21 210,800 225,500 196,100
28/05/2026 210,800 0 (0%) 3,051,200 645,879.01 0 0 210,800 225,500 196,100
27/05/2026 210,800 -2.2 (-1.03%) 4,515,900 940,800.64 7,522,900 1,602,629.6 213,000 227,900 198,100
26/05/2026 213,000 -5.8 (-2.65%) 2,400,500 513,012.37 20,000 4,280 218,800 234,100 203,500
25/05/2026 218,800 2.3 (1.06%) 2,333,800 510,386.07 6,900,000 1,493,850 216,500 231,600 201,400
22/05/2026 216,500 -2.2 (-1.01%) 4,167,600 889,836.01 360,000 77,400 218,700 234,000 203,400
21/05/2026 218,700 -8 (-3.53%) 5,372,600 1,182,629.39 6,406,700 1,409,474 226,700 242,500 210,900
20/05/2026 226,700 1.6 (0.71%) 3,788,300 862,189.13 0 0 225,100 240,800 209,400
19/05/2026 225,100 0.1 (0.04%) 3,376,900 755,494.99 9,122,900 2,028,129.6 225,000 240,700 209,300
18/05/2026 225,000 -3 (-1.32%) 2,674,600 602,192.8 29,900 6,723.31 228,000 243,900 212,100
15/05/2026 228,000 -1.8 (-0.78%) 3,910,800 887,062.81 0 0 229,800 245,800 213,800
14/05/2026 229,800 8.8 (3.98%) 3,746,700 843,938.48 107,627 24,754.21 221,000 236,400 205,600
13/05/2026 221,000 -1 (-0.45%) 6,456,000 1,373,371.67 4,000,000 840,000 222,000 237,500 206,500
12/05/2026 222,000 -1 (-0.45%) 4,023,400 886,900.61 130,700 27,120.25 223,000 238,600 207,400
11/05/2026 223,000 -3 (-1.33%) 4,626,200 1,043,967 0 0 226,000 241,800 210,200
08/05/2026 226,000 2 (0.89%) 3,703,600 824,168.86 5,768,492 1,269,068.24 224,000 239,600 208,400
07/05/2026 224,000 4.5 (2.05%) 4,299,400 964,717.12 210,627 45,043.72 219,500 234,800 204,200
06/05/2026 219,500 0 (0%) 3,130,600 681,543.86 0 0 219,500 234,800 204,200
05/05/2026 219,500 7.5 (3.54%) 2,877,500 628,473.82 4,200,000 890,400 212,000 226,800 197,200
04/05/2026 212,000 -2 (-0.93%) 3,884,000 822,216.33 0 0 214,000 228,900 199,100
29/04/2026 214,000 -11.5 (-5.1%) 5,786,200 1,258,901.18 0 0 225,500 241,200 209,800
28/04/2026 225,500 13.4 (6.32%) 5,194,900 1,159,295.06 107,627 22,827.69 212,100 226,900 197,300
24/04/2026 212,100 -2.4 (-1.12%) 4,235,200 909,835.16 0 0 214,500 229,500 199,500
23/04/2026 214,500 7.3 (3.52%) 4,258,100 910,552.53 4,027,000 835,843.34 207,200 221,700 192,700
22/04/2026 207,200 13.5 (6.97%) 4,713,700 944,301.95 195,000 39,259.16 193,700 207,200 180,200
21/04/2026 193,700 2.7 (1.41%) 3,340,700 656,575.61 2,658,327 500,088.36 191,000 204,300 177,700
20/04/2026 191,000 3.1 (1.65%) 5,425,000 1,004,722.7 4,231,508 795,100.35 187,900 201,000 174,800
17/04/2026 187,900 -1.4 (-0.74%) 6,747,900 1,294,179.89 150,000 28,630.65 189,300 202,500 176,100
16/04/2026 189,300 12.3 (6.95%) 7,573,800 1,412,531.67 300,000 56,468.1 177,000 189,300 164,700
15/04/2026 177,000 11.5 (6.95%) 6,640,600 1,149,384.31 35,000 6,195 165,500 177,000 154,000
14/04/2026 165,500 5.5 (3.44%) 3,658,000 602,603.2 423,000 69,670.5 160,000 171,200 148,800
13/04/2026 160,000 8.3 (5.47%) 4,051,300 632,071.97 114,000 17,785.94 151,700 162,300 141,100
10/04/2026 151,700 2.5 (1.68%) 2,195,500 334,334.24 107,627 16,359.3 149,200 159,600 138,800
09/04/2026 149,200 -4.2 (-2.74%) 2,623,100 399,358.02 0 0 153,400 164,100 142,700
08/04/2026 153,400 10 (6.97%) 4,034,100 610,913.89 8,000,000 1,147,200 143,400 153,400 133,400
07/04/2026 143,400 1.8 (1.27%) 3,077,600 443,444.4 53,800 7,725.68 141,600 151,500 131,700
06/04/2026 141,600 0.6 (0.43%) 2,024,600 285,884.56 0 0 141,000 150,800 131,200
03/04/2026 141,000 1.1 (0.79%) 2,869,800 406,152.9 0 0 139,900 149,600 130,200
02/04/2026 139,900 -1.1 (-0.78%) 4,153,300 579,655.64 1,216,413 167,956.58 141,000 150,800 131,200
01/04/2026 141,000 6 (4.44%) 3,637,400 516,967.45 35,339,881 4,770,883.94 135,000 144,400 125,600
31/03/2026 135,000 5.5 (4.25%) 3,316,700 440,815.57 0 0 129,500 138,500 120,500
30/03/2026 129,500 -3.1 (-2.34%) 2,042,500 264,803.54 0 0 132,600 141,800 123,400
27/03/2026 132,600 2.6 (2%) 2,124,700 280,260.87 0 0 130,000 139,100 120,900
26/03/2026 130,000 1.3 (1.01%) 2,435,600 313,333.59 8,000,000 1,020,000 128,700 137,700 119,700
25/03/2026 128,700 4.7 (3.79%) 3,013,400 389,915.37 53,800 6,967.1 124,000 132,600 115,400
24/03/2026 124,000 -1.6 (-1.27%) 3,901,200 494,576.96 0 0 125,600 134,300 116,900
23/03/2026 125,600 -9.4 (-6.96%) 4,671,100 604,589.44 0 0 135,000 144,400 125,600
20/03/2026 135,000 -10 (-6.9%) 10,346,200 1,419,289.08 34,500 5,306.79 145,000 155,100 134,900
19/03/2026 145,000 -1 (-0.68%) 5,611,400 826,895.12 0 0 146,000 156,200 135,800
18/03/2026 146,000 -0.2 (-0.14%) 4,966,200 748,479.33 9,800,000 1,418,060 146,200 156,400 136,000
17/03/2026 146,200 1.5 (1.04%) 2,810,700 415,770.92 5,735,862 829,979.23 144,700 154,800 134,600
16/03/2026 144,700 0.1 (0.07%) 2,480,300 355,114.13 0 0 144,600 154,700 134,500
13/03/2026 144,600 -0.4 (-0.28%) 2,665,200 384,050.86 0 0 145,000 155,100 134,900
12/03/2026 145,000 -1 (-0.68%) 3,036,100 444,901.07 4,000,000 580,000 146,000 156,200 135,800
11/03/2026 146,000 4.2 (2.96%) 2,974,500 436,055.63 4,000,000 567,200 141,800 151,700 131,900
10/03/2026 141,800 -3.8 (-2.61%) 4,203,800 618,036.08 0 0 145,600 155,700 135,500
09/03/2026 145,600 -10.9 (-6.96%) 6,353,700 929,618.89 53,800 8,392.8 156,500 167,400 145,600
06/03/2026 156,500 -8.3 (-5.04%) 2,975,400 478,375.08 0 0 164,800 176,300 153,300
05/03/2026 164,800 9.2 (5.91%) 5,615,500 922,683.76 0 0 155,600 166,400 144,800
04/03/2026 155,600 0.1 (0.06%) 4,387,500 683,421.83 0 0 155,500 166,300 144,700
03/03/2026 155,500 -11.7 (-7.%) 6,378,300 1,018,032.93 8,500,000 1,321,750 167,200 178,900 155,500
02/03/2026 167,200 -4.8 (-2.79%) 4,989,000 859,334.13 0 0 172,000 184,000 160,000
27/02/2026 172,000 3.1 (1.84%) 3,624,400 628,941.61 800,000 137,600 168,900 180,700 157,100
26/02/2026 168,900 10.9 (6.9%) 6,775,200 1,130,178.6 0 0 158,000 169,000 147,000
25/02/2026 158,000 -4.9 (-3.01%) 5,289,800 833,122.86 0 0 162,900 174,300 151,500
24/02/2026 162,900 0.6 (0.37%) 1,947,400 316,315.58 80,500 12,324.55 162,300 173,600 151,000
23/02/2026 162,300 2.3 (1.44%) 3,711,300 602,528.53 0 0 160,000 171,200 148,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh