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
15/06/2026 17,600 0.55 (3.23%) 51,564,200 907,535.75 0 0 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
29/04/2026 16,700 0.35 (2.14%) 15,745,500 261,840.55 4,903,078 80,829.54 16,350 17,450 15,250
28/04/2026 16,350 -0.25 (-1.51%) 16,127,000 265,936.5 5,215,600 88,549.21 16,600 17,750 15,450
24/04/2026 16,600 -0.25 (-1.48%) 17,019,900 283,288.57 7,126,678 119,974.77 16,850 18,000 15,700
23/04/2026 16,850 -0.2 (-1.17%) 53,326,200 895,586.21 9,615,000 156,846.25 17,050 18,200 15,900
22/04/2026 17,050 0 (0%) 21,439,300 367,166.15 11,426,978 191,120.71 17,050 18,200 15,900
21/04/2026 17,050 -0.35 (-2.01%) 30,362,900 524,660.97 8,242,198 139,074.43 17,400 18,600 16,200
20/04/2026 17,400 -0.1 (-0.57%) 42,443,200 735,494.6 12,500,478 208,189.46 17,500 18,700 16,300
17/04/2026 17,500 -0.3 (-1.69%) 30,422,300 538,750.93 630,000 11,463.71 17,800 19,000 16,600
16/04/2026 17,800 -0.4 (-2.2%) 43,405,900 777,319.94 9,694,902 168,227.89 18,200 19,450 16,950
15/04/2026 18,200 0.05 (0.28%) 50,125,900 921,811.22 4,827,850 91,060.63 18,150 19,400 16,900
14/04/2026 18,150 0.1 (0.55%) 32,339,900 585,643.62 8,209,578 141,513.88 18,050 19,300 16,800
13/04/2026 18,050 0 (0%) 33,383,500 601,854.59 100,000 1,805 18,050 19,300 16,800
10/04/2026 18,050 0.05 (0.28%) 41,339,400 753,234.55 17,259,578 296,416.88 18,000 19,250 16,750
09/04/2026 18,000 -0.1 (-0.55%) 55,459,800 1,004,349.98 3,220,000 58,286.5 18,100 19,350 16,850
08/04/2026 18,100 1.15 (6.78%) 75,304,700 1,352,388.49 5,649,578 94,875.38 16,950 18,100 15,800
07/04/2026 16,950 1.1 (6.94%) 38,743,600 637,490 1,923,000 30,611.55 15,850 16,950 14,750
06/04/2026 15,850 -0.35 (-2.16%) 37,052,200 595,877.69 12,820,000 206,634 16,200 17,300 15,100
03/04/2026 16,200 -0.4 (-2.41%) 34,839,900 570,824.95 4,294,750 70,684.9 16,600 17,750 15,450
02/04/2026 16,600 -0.4 (-2.35%) 27,862,700 464,114.43 9,882,185 170,199.33 17,000 18,150 15,850
01/04/2026 17,000 0.35 (2.1%) 46,206,200 791,965.83 8,464,297 142,492.71 16,650 17,800 15,500
31/03/2026 16,650 0.3 (1.83%) 27,092,000 453,423.01 7,286,900 113,621.77 16,350 17,450 15,250
30/03/2026 16,350 -0.4 (-2.39%) 25,131,800 410,866.86 1,596,297 25,860.01 16,750 17,900 15,600
27/03/2026 16,750 0.75 (4.69%) 38,991,900 641,435.74 4,781,780 78,509.01 16,000 17,100 14,900
26/03/2026 16,000 -0.2 (-1.23%) 17,744,800 285,872.69 5,141,297 85,453.81 16,200 17,300 15,100
25/03/2026 16,200 0.55 (3.51%) 30,948,400 498,988.59 4,792,500 77,512 15,650 16,700 14,600
24/03/2026 15,650 0.3 (1.95%) 21,913,000 346,699.21 3,700,000 59,070 15,350 16,400 14,300
23/03/2026 15,350 -0.9 (-5.54%) 37,934,000 583,498.67 2,692,000 46,394.7 16,250 17,350 15,150
20/03/2026 16,250 0.05 (0.31%) 31,658,800 516,921.06 15,422,000 261,782.6 16,200 17,300 15,100
19/03/2026 16,200 -0.4 (-2.41%) 30,442,100 492,667.56 2,355,000 39,467 16,600 17,750 15,450
18/03/2026 16,600 -0.3 (-1.78%) 22,757,000 381,878.03 6,593,300 116,096.1 16,900 18,050 15,750
17/03/2026 16,900 0.7 (4.32%) 45,258,800 773,481.02 5,173,480 87,887.88 16,200 17,300 15,100
16/03/2026 16,200 -0.25 (-1.52%) 26,092,800 426,093.49 5,391,000 90,890.14 16,450 17,600 15,300
13/03/2026 16,450 -0.35 (-2.08%) 25,616,700 426,597.68 50,000 895 16,800 17,950 15,650
12/03/2026 16,800 -0.3 (-1.75%) 29,465,100 505,326.4 6,484,200 114,987.45 17,100 18,250 15,950
11/03/2026 17,100 1.1 (6.88%) 37,447,500 628,537.26 3,612,600 60,657.2 16,000 17,100 14,900
10/03/2026 16,000 -0.45 (-2.74%) 46,659,200 764,962.42 10,380,000 174,063 16,450 17,600 15,300
09/03/2026 16,450 -1.2 (-6.8%) 17,475,700 287,681.15 4,928,000 92,671.3 17,650 18,850 16,450
06/03/2026 17,650 0.35 (2.02%) 41,810,600 754,898.22 0 0 17,300 18,500 16,100
05/03/2026 20,500 -0.6 (-2.84%) 88,908,600 1,896,840.79 435,000 9,331.5 21,100 22,550 19,650
04/03/2026 21,100 -0.7 (-3.21%) 51,144,500 1,078,777.68 4,616,000 102,501.2 21,800 23,300 20,300
03/03/2026 21,800 0.4 (1.87%) 41,116,100 893,161.84 5,626,900 125,122.39 21,400 22,850 19,950
02/03/2026 21,400 -1.1 (-4.89%) 55,476,100 1,206,317.09 173,500 3,946.25 22,500 24,050 20,950
27/02/2026 22,500 -0.15 (-0.66%) 31,571,200 715,055.2 2,789,400 63,179.91 22,650 24,200 21,100
26/02/2026 22,650 -0.2 (-0.88%) 30,662,100 697,841.59 3,093,185 74,140.62 22,850 24,400 21,300
25/02/2026 22,850 -0.35 (-1.51%) 36,493,600 844,916.45 2,290,000 53,798 23,200 24,800 21,600
24/02/2026 23,200 0.45 (1.98%) 55,193,100 1,300,111.76 1,081,000 24,871.5 22,750 24,300 21,200
23/02/2026 22,750 0.2 (0.89%) 49,055,300 1,091,670.19 250,000 5,500 22,550 24,100 21,000
13/02/2026 22,550 0.65 (2.97%) 32,444,100 727,611.62 273,200 5,991.8 21,900 23,400 20,400
12/02/2026 21,900 -0.3 (-1.35%) 15,658,100 343,936.15 4,988,600 112,093.5 22,200 23,750 20,650
11/02/2026 22,200 1 (4.72%) 30,255,200 660,284.67 1,911,250 42,551.81 21,200 22,650 19,750
10/02/2026 21,200 0.35 (1.68%) 24,398,100 510,973.07 7,026,600 155,057.42 20,850 22,300 19,400
09/02/2026 20,850 -0.35 (-1.65%) 20,836,400 439,192.55 2,270,100 49,029.4 21,200 22,650 19,750
06/02/2026 21,200 -1 (-4.5%) 38,422,700 829,239.3 3,959,900 88,978.82 22,200 23,750 20,650
05/02/2026 22,200 -0.4 (-1.77%) 20,586,500 458,594.41 241,400 5,436.37 22,600 24,150 21,050
04/02/2026 22,600 -0.1 (-0.44%) 29,567,100 678,882.92 7,044,600 152,997.42 22,700 24,250 21,150
03/02/2026 22,700 0.8 (3.65%) 35,162,000 798,151.09 0 0 21,900 23,400 20,400
02/02/2026 21,900 -0.7 (-3.1%) 36,799,000 807,998.83 3,195,645 73,998.08 22,600 24,150 21,050
30/01/2026 22,600 0.6 (2.73%) 29,034,300 647,651.26 1,051,400 23,168.65 22,000 23,500 20,500
29/01/2026 22,000 -0.05 (-0.23%) 20,249,900 449,991.57 300,000 6,935 22,050 23,550 20,550
28/01/2026 22,050 -0.55 (-2.43%) 46,517,200 1,028,400.36 23,156,400 502,381.69 22,600 24,150 21,050
27/01/2026 22,600 -0.15 (-0.66%) 35,429,100 803,708.46 3,700,000 84,535 22,750 24,300 21,200
26/01/2026 22,750 -1.55 (-6.38%) 63,125,500 1,462,389.98 4,055,200 98,625.2 24,300 26,000 22,600
23/01/2026 24,300 -0.3 (-1.22%) 39,699,100 978,407.38 100,000 2,515 24,600 26,300 22,900
22/01/2026 24,600 0.25 (1.03%) 32,701,000 800,595.29 2,397,900 60,878.44 24,350 26,050 22,650
21/01/2026 24,350 -1.2 (-4.7%) 83,006,800 2,012,099.81 5,655,000 150,646 25,550 27,300 23,800
20/01/2026 25,550 -0.45 (-1.73%) 47,641,400 1,218,977.67 3,637,151 94,792.74 26,000 27,800 24,200
19/01/2026 26,000 1.3 (5.26%) 68,096,700 1,752,017.42 640,000 15,456.3 24,700 26,400 23,000
16/01/2026 24,700 -0.4 (-1.59%) 50,481,500 1,250,857.42 3,850,000 90,552.1 25,100 26,850 23,350
15/01/2026 25,100 0.4 (1.62%) 70,439,100 1,770,936.76 280,000 7,280 24,700 26,400 23,000
14/01/2026 24,700 0.3 (1.23%) 62,550,900 1,529,472.41 0 0 24,400 26,100 22,700
13/01/2026 24,400 1.55 (6.78%) 101,441,500 2,451,382.59 3,669,500 84,050.8 22,850 24,400 21,300
12/01/2026 22,850 1.45 (6.78%) 61,552,500 1,392,516.64 2,875,000 65,693.75 21,400 22,850 19,950
09/01/2026 21,400 -0.6 (-2.73%) 58,468,700 1,250,079.38 2,480,000 55,550 22,000 23,500 20,500
08/01/2026 22,000 0.15 (0.69%) 47,483,100 1,057,723.99 3,401,800 78,090.5 21,850 23,350 20,350
07/01/2026 21,850 0.85 (4.05%) 31,417,800 682,998.96 865,000 18,220 21,000 22,450 19,550
06/01/2026 21,000 0 (0%) 43,164,400 897,146.02 581,000 12,201 21,000 22,450 19,550
05/01/2026 21,000 -1.5 (-6.67%) 81,265,400 1,741,577.85 250,000 5,745 22,500 24,050 20,950
31/12/2025 22,500 -0.4 (-1.75%) 19,042,200 431,562.6 4,500,000 101,250 22,900 24,500 21,300
30/12/2025 22,900 0.1 (0.44%) 24,743,400 567,146.67 7,814,130 185,553.82 22,800 24,350 21,250
29/12/2025 22,800 0 (0%) 13,699,000 314,038.4 2,910,000 66,366 22,800 24,350 21,250
26/12/2025 22,800 -0.2 (-0.87%) 45,212,700 1,022,565.68 1,442,000 35,072 23,000 24,600 21,400
25/12/2025 23,000 -0.6 (-2.54%) 37,860,500 899,585.23 1,155,000 25,901.25 23,600 25,250 21,950
24/12/2025 23,600 -0.3 (-1.26%) 27,920,300 660,408.84 230,000 5,530 23,900 25,550 22,250
23/12/2025 23,900 0.4 (1.7%) 49,114,300 1,164,283.72 1,253,200 29,032.96 23,500 25,100 21,900
22/12/2025 23,500 1.2 (5.38%) 53,301,700 1,232,941.77 420,000 9,667 22,300 23,850 20,750
19/12/2025 22,300 0.3 (1.36%) 30,813,100 685,003.02 1,330,100 30,616.7 22,000 23,500 20,500
18/12/2025 22,000 -0.25 (-1.12%) 25,574,600 561,646.13 460,000 10,374.5 22,250 23,800 20,700
17/12/2025 22,250 -0.65 (-2.84%) 23,712,200 531,744.15 1,527,000 35,980 22,900 24,500 21,300
16/12/2025 22,900 1.1 (5.05%) 49,663,400 1,093,843.86 1,160,000 23,823 21,800 23,300 20,300
15/12/2025 21,800 0 (0%) 35,419,500 774,501.5 305,000 6,694 21,800 23,300 20,300

Dữ liệu lịch sử - BSC

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