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
04/11/2026 11,800 0 (0%) 0 0 0 0 11,800 0 0
03/11/2026 11,800 0 (0%) 17,165,500 204,656.12 2,227,000 27,990.5 11,800 12,600 11,000
02/11/2026 11,800 -0.2 (-1.67%) 42,021,400 494,982.38 0 0 12,000 12,800 11,200
30/10/2026 12,000 -0.4 (-3.23%) 27,180,500 331,881.58 1,247,000 15,973.3 12,400 13,250 11,550
29/10/2026 12,400 -0.05 (-0.4%) 23,020,400 287,783.36 4,775,670 61,477.71 12,450 13,300 11,600
28/10/2026 12,450 0.15 (1.22%) 19,947,300 245,785.71 585,000 7,165.75 12,300 13,150 11,450
27/10/2026 12,300 -0.2 (-1.6%) 28,773,200 356,812.81 2,278,000 29,005.6 12,500 13,350 11,650
26/10/2026 12,500 -0.2 (-1.57%) 29,900,900 379,415.09 2,400,000 30,480 12,700 13,550 11,850
23/10/2026 12,700 0.15 (1.2%) 39,893,300 504,224.03 800,000 9,600 12,550 13,400 11,700
22/10/2026 12,550 -0.1 (-0.79%) 32,295,500 406,672.16 0 0 12,650 13,500 11,800
21/10/2026 12,650 0.5 (4.12%) 51,757,200 652,979.03 0 0 12,150 13,000 11,300
20/10/2026 12,150 0.1 (0.83%) 26,208,200 315,503.67 0 0 12,050 12,850 11,250
19/10/2026 12,050 0.2 (1.69%) 40,666,600 496,375.89 0 0 11,850 12,650 11,050
16/10/2026 11,850 0.1 (0.85%) 28,177,100 336,770.11 75,600 831.6 11,750 12,550 10,950
15/10/2026 11,750 0.25 (2.17%) 43,287,200 507,715.55 0 0 11,500 12,300 10,700
14/10/2026 11,500 0 (0%) 19,992,800 228,826.62 2,160,938 25,853.94 11,500 12,300 10,700
13/10/2026 11,500 -0.2 (-1.71%) 15,716,600 182,029.76 7,720,000 94,736 11,700 12,500 10,900
12/10/2026 11,700 0.05 (0.43%) 20,155,000 236,655.85 2,850,750 34,209 11,650 12,450 10,850
09/10/2026 11,650 0.35 (3.1%) 45,714,300 527,000.34 3,311,550 39,153.02 11,300 12,050 10,550
08/10/2026 11,300 -0.4 (-3.42%) 31,025,100 356,520.14 0 0 11,700 12,500 10,900
07/10/2026 11,700 -0.2 (-1.68%) 16,446,000 194,514.43 4,378,711 52,391.68 11,900 12,700 11,100
06/10/2026 11,900 0.05 (0.42%) 32,702,500 381,444.45 90,750 1,147.99 11,850 12,650 11,050
05/10/2026 11,850 0.05 (0.42%) 18,621,400 222,619.41 1,685,000 21,231 11,800 12,600 11,000
02/10/2026 11,800 -0.35 (-2.88%) 32,713,200 392,649.58 1,685,000 21,455.25 12,150 13,000 11,300
01/10/2026 12,150 -0.15 (-1.22%) 26,670,200 326,247.12 0 0 12,300 13,150 11,450
30/09/2026 12,300 -0.15 (-1.2%) 21,090,600 262,881.82 13,331,600 175,589.32 12,450 13,300 11,600
29/09/2026 12,450 0.05 (0.4%) 19,488,600 242,346.39 358,000 4,466.07 12,400 13,250 11,550
28/09/2026 12,400 -0.25 (-1.98%) 26,328,800 328,749.04 15,741,480 208,151.1 12,650 13,500 11,800
25/09/2026 12,650 -0.1 (-0.78%) 19,201,700 244,504.06 2,505,000 32,547.5 12,750 13,600 11,900
24/09/2026 12,750 -0.2 (-1.54%) 26,613,900 340,745.42 20,128,680 267,436.58 12,950 13,850 12,050
23/09/2026 12,950 -0.1 (-0.77%) 17,614,300 230,095.39 3,240,000 42,120 13,050 13,950 12,150
22/09/2026 13,050 0.25 (1.95%) 19,673,900 255,881.29 26,915,000 340,159 12,800 13,650 11,950
21/09/2026 12,800 -0.35 (-2.66%) 26,970,400 350,839.36 0 0 13,150 14,050 12,250
18/09/2026 13,150 0.3 (2.33%) 43,747,600 578,811.36 8,373,304 112,280.8 12,850 13,700 12,000
17/09/2026 12,850 0.2 (1.58%) 39,173,300 509,829.02 2,938,600 37,915.94 12,650 13,500 11,800
16/09/2026 12,650 -0.25 (-1.94%) 24,790,400 317,175.92 0 0 12,900 13,800 12,000
15/09/2026 12,900 0.3 (2.38%) 32,852,700 426,099.68 8,000,000 96,000 12,600 13,450 11,750
14/09/2026 12,600 -0.65 (-4.91%) 82,875,800 1,056,510.65 13,714,240 184,341.36 13,250 14,150 12,350
11/09/2026 13,250 -0.55 (-3.99%) 39,176,700 528,475.19 6,300,000 89,535 13,800 14,750 12,850
10/09/2026 13,800 0.2 (1.47%) 25,599,500 350,870.77 235,000 3,196 13,600 14,550 12,650
09/09/2026 13,600 -0.15 (-1.09%) 35,706,800 491,007.68 1,745,000 23,993.75 13,750 14,700 12,800
08/09/2026 13,750 0.15 (1.1%) 40,291,200 555,505.12 11,625,300 163,013.2 13,600 14,550 12,650
07/09/2026 13,600 -0.4 (-2.86%) 50,526,200 696,752.74 1,231,000 17,234 14,000 14,950 13,050
04/09/2026 14,000 -0.05 (-0.36%) 31,846,300 447,817.33 13,785,300 192,994.2 14,050 15,000 13,100
03/09/2026 14,050 -0.05 (-0.35%) 31,224,900 440,970.32 6,400,000 96,000 14,100 15,050 13,150
28/08/2026 14,100 -0.15 (-1.05%) 42,410,400 599,883.57 0 0 14,250 15,200 13,300
27/08/2026 14,250 -0.1 (-0.7%) 36,685,200 526,880.29 9,259,630 139,275.6 14,350 15,350 13,350
26/08/2026 14,350 0.25 (1.77%) 47,791,100 677,158.28 5,891,200 88,459.16 14,100 15,050 13,150
25/08/2026 14,100 0.3 (2.17%) 73,645,900 1,032,276.5 4,641,000 64,356.3 13,800 14,750 12,850
24/08/2026 13,800 0.3 (2.22%) 63,635,400 889,750.88 30,686,600 406,895.04 13,500 14,400 12,600
21/08/2026 13,500 0.85 (6.72%) 51,033,700 674,903.3 1,951,000 24,538.2 12,650 13,500 11,800
20/08/2026 12,650 0.15 (1.2%) 21,192,300 269,422.51 3,526,000 47,072.1 12,500 13,350 11,650
19/08/2026 13,100 -0.05 (-0.38%) 26,975,900 351,555.5 74,000 1,000.6 13,150 14,050 12,250
18/08/2026 13,150 -0.2 (-1.5%) 31,108,300 413,228.64 0 0 13,350 14,250 12,450
17/08/2026 13,350 -0.1 (-0.74%) 20,776,700 278,991.14 2,715,000 38,010 13,450 14,350 12,550
14/08/2026 13,450 -0.45 (-3.24%) 73,378,200 994,131.94 0 0 13,900 14,850 12,950
13/08/2026 13,900 -0.4 (-2.8%) 55,277,700 780,961.05 11,161,540 157,479.72 14,300 15,300 13,300
12/08/2026 14,300 0.1 (0.7%) 31,494,800 451,306.83 870,000 12,186 14,200 15,150 13,250
11/08/2026 14,200 0.25 (1.79%) 54,442,800 776,615.93 5,629,600 78,491.41 13,950 14,900 13,000
10/08/2026 13,950 0.35 (2.57%) 40,834,300 569,787.83 850,000 11,900 13,600 14,550 12,650
07/08/2026 13,600 -0.1 (-0.73%) 30,031,900 411,044.48 19,520,000 267,998 13,700 14,650 12,750
06/08/2026 13,700 -0.3 (-2.14%) 42,213,100 583,475.99 2,535,000 37,277.25 14,000 14,950 13,050
05/08/2026 14,000 0.1 (0.72%) 46,905,000 658,002.48 600,000 8,880 13,900 14,850 12,950
04/08/2026 13,900 0.5 (3.73%) 51,444,300 698,301.35 12,461,000 172,666.6 13,400 14,300 12,500
03/08/2026 13,400 0.4 (3.08%) 42,962,200 576,177.39 0 0 13,000 13,900 12,100
31/07/2026 13,000 -0.05 (-0.38%) 52,038,700 684,102.48 1,507,100 18,311.27 13,050 13,950 12,150
30/07/2026 13,050 0.85 (6.97%) 76,160,500 977,317.76 6,158,860 80,338.12 12,200 13,050 11,350
29/07/2026 12,200 -0.1 (-0.81%) 24,028,700 294,117.66 0 0 12,300 13,150 11,450
28/07/2026 12,300 0.55 (4.68%) 55,966,200 681,193.41 1,034,800 12,536.9 11,750 12,550 10,950
27/07/2026 11,750 -0.7 (-5.62%) 45,825,900 557,404.17 0 0 12,450 13,300 11,600
24/07/2026 12,450 -0.45 (-3.49%) 38,001,100 483,990.7 200,000 2,420 12,900 13,800 12,000
23/07/2026 12,900 0.8 (6.61%) 70,731,800 880,517.79 3,000,000 36,300 12,100 12,900 11,300
22/07/2026 12,100 -0.4 (-3.2%) 80,689,700 987,104.24 0 0 12,500 13,350 11,650
21/07/2026 12,500 -0.3 (-2.34%) 41,188,900 527,306.78 3,677,100 45,861.2 12,800 13,650 11,950
20/07/2026 12,800 -0.95 (-6.91%) 51,642,000 675,864.19 590,000 7,862 13,750 14,700 12,800
17/07/2026 13,750 -0.3 (-2.14%) 19,614,100 272,811.96 1,907,100 28,455.59 14,050 15,000 13,100
16/07/2026 14,050 0.1 (0.72%) 54,802,500 754,916.77 3,225,000 46,594.81 13,950 14,900 13,000
15/07/2026 13,950 -0.75 (-5.1%) 50,714,000 716,104.16 910,000 13,650 14,700 15,700 13,700
14/07/2026 14,700 0.05 (0.34%) 21,992,000 323,819.25 702,000 10,453.5 14,650 15,650 13,650
13/07/2026 14,650 -0.8 (-5.18%) 53,290,600 786,258.73 4,637,600 72,493.57 15,450 16,500 14,400
10/07/2026 15,450 -0.6 (-3.74%) 50,351,300 788,762.41 383,867 6,358.37 16,050 17,150 14,950
09/07/2026 16,050 -0.45 (-2.73%) 40,750,600 657,691.87 2,720,091 47,202.75 16,500 17,650 15,350
08/07/2026 16,500 0 (0%) 22,153,300 367,889.29 0 0 16,500 17,650 15,350
07/07/2026 16,500 0.2 (1.23%) 24,428,200 401,524.06 3,620,091 61,493.05 16,300 17,400 15,200
06/07/2026 16,300 -0.75 (-4.4%) 54,164,200 894,078.32 0 0 17,050 18,200 15,900
03/07/2026 17,050 0.15 (0.89%) 33,066,200 563,600.02 3,523,091 62,415.64 16,900 18,050 15,750
02/07/2026 16,900 -0.2 (-1.17%) 20,816,200 354,403.53 0 0 17,100 18,250 15,950
01/07/2026 17,100 0.2 (1.18%) 23,242,800 395,859.25 2,523,091 45,415.64 16,900 18,050 15,750
30/06/2026 16,900 0.1 (0.6%) 24,443,200 418,250.04 3,316,000 56,348 16,800 17,950 15,650
29/06/2026 16,800 -0.05 (-0.3%) 17,396,400 293,125.75 26,116,439 449,095.9 16,850 18,000 15,700
26/06/2026 16,850 0.15 (0.9%) 23,524,600 396,540.81 0 0 16,700 17,850 15,550
25/06/2026 16,700 -0.25 (-1.47%) 18,520,900 312,187.87 9,880,925 177,856.65 16,950 18,100 15,800
24/06/2026 16,950 -0.15 (-0.88%) 30,549,000 517,902.41 17,943,420 308,245.32 17,100 18,250 15,950
23/06/2026 17,100 -0.3 (-1.72%) 28,628,300 496,538.4 2,663,091 47,891.64 17,400 18,600 16,200
22/06/2026 17,400 -0.05 (-0.29%) 26,885,800 466,783.09 6,328,500 117,576.1 17,450 18,650 16,250
19/06/2026 17,450 -0.25 (-1.41%) 33,161,000 583,567.17 661,000 11,561 17,700 18,900 16,500
18/06/2026 17,700 -0.25 (-1.39%) 31,325,000 558,780.85 3,971,591 72,041.21 17,950 19,200 16,700
17/06/2026 17,950 -0.05 (-0.28%) 30,885,200 556,771.98 6,921,000 131,122.5 18,000 19,250 16,750
16/06/2026 18,000 0.4 (2.27%) 42,854,900 767,121.84 3,123,091 55,470.44 17,600 18,800 16,400
15/06/2026 17,600 0.55 (3.23%) 51,564,200 907,535.75 621,400 10,887 17,050 18,200 15,900
12/06/2026 17,050 0.2 (1.19%) 25,908,000 439,808.08 3,123,091 55,525.64 16,850 18,000 15,700
11/06/2026 16,850 -0.2 (-1.17%) 28,072,000 473,536.3 1,200,000 20,220 17,050 18,200 15,900
10/06/2026 17,050 -0.05 (-0.29%) 21,205,400 362,757.09 23,001,591 403,923.52 17,100 18,250 15,950
09/06/2026 17,100 0.25 (1.48%) 24,269,200 412,256.04 3,660,200 64,043.6 16,850 18,000 15,700
08/06/2026 16,850 -0.9 (-5.07%) 55,523,600 947,091.79 9,110,891 167,963.6 17,750 18,950 16,550
05/06/2026 17,750 -0.15 (-0.84%) 25,959,500 465,195.54 540,000 9,786 17,900 19,150 16,650
04/06/2026 17,900 0 (0%) 23,370,300 416,941.16 1,930,000 34,547 17,900 19,150 16,650
03/06/2026 17,900 0.5 (2.87%) 29,458,500 520,935.5 2,633,091 48,886.49 17,400 18,600 16,200
02/06/2026 17,400 -0.5 (-2.79%) 30,678,000 539,527.77 5,654,000 102,842.25 17,900 19,150 16,650
01/06/2026 17,900 0.2 (1.13%) 36,602,100 656,005.64 3,160,000 58,722 17,700 18,900 16,500
29/05/2026 17,700 0.1 (0.57%) 49,019,800 873,236.88 5,247,820 90,233.8 17,600 18,800 16,400
28/05/2026 17,600 -0.75 (-4.09%) 60,299,500 1,079,195.95 9,400,000 175,435 18,350 19,600 17,100
27/05/2026 18,350 -0.3 (-1.61%) 27,774,200 516,814.5 1,455,000 26,836.25 18,650 19,950 17,350
26/05/2026 18,650 0.1 (0.54%) 24,638,100 460,895.8 3,150,000 60,795 18,550 19,800 17,300
25/05/2026 18,550 0 (0%) 20,461,700 381,084.77 1,760,000 32,648 18,550 19,800 17,300
22/05/2026 18,550 -0.55 (-2.88%) 67,503,200 1,267,018.25 4,800,000 93,554 19,100 20,400 17,800
21/05/2026 19,100 0.3 (1.6%) 36,978,900 705,827.59 1,460,000 27,469 18,800 20,100 17,500
20/05/2026 18,800 -0.45 (-2.34%) 50,873,500 953,880.59 7,487,900 144,915.47 19,250 20,550 17,950
19/05/2026 19,250 0.25 (1.32%) 62,922,000 1,215,710.34 300,000 5,650.95 19,000 20,300 17,700
18/05/2026 19,000 0.25 (1.33%) 44,228,700 821,952.72 0 0 18,750 20,050 17,450
15/05/2026 18,750 -0.1 (-0.53%) 31,944,500 605,790.3 100,000 1,947 18,850 20,150 17,550
14/05/2026 18,850 0.05 (0.27%) 23,964,800 452,291.15 2,000,000 36,300 18,800 20,100 17,500
13/05/2026 18,800 -0.25 (-1.31%) 67,829,200 1,265,921.62 9,490,185 182,647.6 19,050 20,350 17,750
12/05/2026 19,050 -0.3 (-1.55%) 38,021,700 725,412.42 643,000 11,574 19,350 20,700 18,000
11/05/2026 19,350 0.75 (4.03%) 104,290,200 2,024,213.55 5,167,478 98,465.52 18,600 19,900 17,300
08/05/2026 18,600 0.9 (5.08%) 79,495,300 1,457,558.27 4,633,000 81,741.45 17,700 18,900 16,500
07/05/2026 17,700 0.1 (0.57%) 56,206,300 1,014,018.71 3,777,078 63,786.54 17,600 18,800 16,400
06/05/2026 17,600 1.15 (6.99%) 56,148,500 972,743.92 2,610,000 45,408.9 16,450 17,600 15,300
05/05/2026 16,450 -0.4 (-2.37%) 14,854,800 246,392.05 2,975,878 49,306.77 16,850 18,000 15,700
04/05/2026 16,850 0.15 (0.9%) 15,282,000 258,423.75 3,667,800 64,086.54 16,700 17,850 15,550

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh