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
15/09/2026 20,500 0.1 (0.49%) 11,400 234.83 0 0 20,400 21,800 19,000
14/09/2026 20,400 0 (0%) 8,200 168.18 0 0 20,400 21,800 19,000
11/09/2026 20,400 -0.4 (-1.92%) 5,600 116.17 0 0 20,800 22,250 19,350
10/09/2026 20,800 -0.25 (-1.19%) 7,600 151.08 0 0 21,050 22,500 19,600
09/09/2026 21,050 0.35 (1.69%) 3,000 63.01 0 0 20,700 22,100 19,300
08/09/2026 20,700 0 (0%) 8,100 163.55 0 0 20,700 22,100 19,300
07/09/2026 20,700 -0.3 (-1.43%) 5,400 111.62 0 0 21,000 22,450 19,550
04/09/2026 21,000 0 (0%) 1,700 35.59 0 0 21,000 22,450 19,550
03/09/2026 21,000 0 (0%) 4,300 90.3 0 0 21,000 22,450 19,550
28/08/2026 21,000 -0.1 (-0.47%) 9,600 201.77 0 0 21,100 22,550 19,650
27/08/2026 21,100 0.1 (0.48%) 300 6.31 0 0 21,000 22,450 19,550
26/08/2026 21,000 0.2 (0.96%) 700 14.7 0 0 20,800 22,250 19,350
25/08/2026 20,800 -0.3 (-1.42%) 2,300 47.84 0 0 21,100 22,550 19,650
24/08/2026 21,100 0.1 (0.48%) 100 2.11 0 0 21,000 22,450 19,550
21/08/2026 21,000 0.15 (0.72%) 1,700 35.7 0 0 20,850 22,300 19,400
20/08/2026 20,850 0 (0%) 0 0 0 0 20,850 22,300 19,400
19/08/2026 20,850 0.05 (0.24%) 2,200 45.82 0 0 20,800 22,250 19,350
18/08/2026 20,800 -0.2 (-0.95%) 14,500 302.98 0 0 21,000 22,450 19,550
17/08/2026 21,000 0.1 (0.48%) 3,200 67.71 0 0 20,900 22,350 19,450
14/08/2026 20,900 -0.1 (-0.48%) 1,200 24.97 0 0 21,000 22,450 19,550
13/08/2026 21,000 -0.2 (-0.94%) 3,800 79.96 0 0 21,200 22,650 19,750
12/08/2026 21,200 -0.3 (-1.4%) 2,700 57.3 0 0 21,500 23,000 20,000
11/08/2026 21,500 0 (0%) 6,400 138.23 0 0 21,500 23,000 20,000
10/08/2026 21,500 0.5 (2.38%) 4,900 105.97 0 0 21,000 22,450 19,550
07/08/2026 21,000 0 (0%) 14,800 310.8 0 0 21,000 22,450 19,550
06/08/2026 21,000 0 (0%) 15,200 319.16 0 0 21,000 22,450 19,550
05/08/2026 21,000 0.2 (0.96%) 5,200 109.19 0 0 20,800 22,250 19,350
04/08/2026 20,800 -0.1 (-0.48%) 5,100 106.8 0 0 20,900 22,350 19,450
03/08/2026 20,900 0.05 (0.24%) 1,400 29.35 0 0 20,850 22,300 19,400
31/07/2026 20,850 0 (0%) 1,500 31.49 0 0 20,850 22,300 19,400
30/07/2026 20,850 -0.65 (-3.02%) 11,500 239.58 0 0 21,500 23,000 20,000
29/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
28/07/2026 21,500 0.8 (3.86%) 3,300 68.5 0 0 20,700 22,100 19,300
27/07/2026 20,700 0 (0%) 3,700 76.59 0 0 20,700 22,100 19,300
24/07/2026 20,700 -0.3 (-1.43%) 5,500 113.72 0 0 21,000 22,450 19,550
23/07/2026 21,000 0.05 (0.24%) 2,500 52.49 0 0 20,950 22,400 19,500
22/07/2026 20,950 0 (0%) 1,700 35.57 0 0 20,950 22,400 19,500
21/07/2026 20,950 0 (0%) 3,700 78.27 0 0 20,950 22,400 19,500
20/07/2026 20,950 -0.05 (-0.24%) 3,000 62.94 0 0 21,000 22,450 19,550
17/07/2026 21,000 0.2 (0.96%) 900 18.91 0 0 20,800 22,250 19,350
16/07/2026 20,800 -0.6 (-2.8%) 19,900 421.07 0 0 21,400 22,850 19,950
15/07/2026 21,400 0 (0%) 6,100 129.59 0 0 21,400 22,850 19,950
14/07/2026 21,400 -0.1 (-0.47%) 3,700 79.47 0 0 21,500 23,000 20,000
13/07/2026 21,500 0.35 (1.65%) 400 8.59 0 0 21,150 22,600 19,700
10/07/2026 21,150 -0.15 (-0.7%) 2,700 57.19 0 0 21,300 22,750 19,850
09/07/2026 21,300 -0.1 (-0.47%) 7,200 153.11 0 0 21,400 22,850 19,950
08/07/2026 21,400 -0.1 (-0.47%) 4,200 90.16 0 0 21,500 23,000 20,000
07/07/2026 21,500 0.2 (0.94%) 400 8.59 0 0 21,300 22,750 19,850
06/07/2026 21,300 -0.4 (-1.84%) 6,400 137.16 0 0 21,700 23,200 20,200
03/07/2026 21,700 0 (0%) 12,000 260.43 0 0 21,700 23,200 20,200
02/07/2026 21,700 -0.1 (-0.46%) 6,800 147.94 0 0 21,800 23,300 20,300
01/07/2026 21,800 -0.2 (-0.91%) 2,900 63.47 0 0 22,000 23,500 20,500
30/06/2026 22,000 0 (0%) 1,500 33 0 0 22,000 23,500 20,500
29/06/2026 22,000 0 (0%) 11,300 244.15 0 0 22,000 23,500 20,500
26/06/2026 22,000 -0.1 (-0.45%) 600 13.2 0 0 22,100 23,600 20,600
25/06/2026 22,100 0.3 (1.38%) 400 8.78 0 0 21,800 23,300 20,300
24/06/2026 21,800 -0.15 (-0.68%) 5,000 109.04 0 0 21,950 23,450 20,450
23/06/2026 21,950 -0.05 (-0.23%) 1,600 34.74 0 0 22,000 23,500 20,500
22/06/2026 22,000 0.2 (0.92%) 3,200 70.19 0 0 21,800 23,300 20,300
19/06/2026 21,800 -0.15 (-0.68%) 4,100 89.75 0 0 21,950 23,450 20,450
18/06/2026 21,950 -0.2 (-0.9%) 1,000 22.17 0 0 22,150 23,700 20,600
17/06/2026 22,150 -0.25 (-1.12%) 4,900 109.34 0 0 22,400 23,950 20,850
16/06/2026 22,400 0.45 (2.05%) 9,600 211.6 0 0 21,950 23,450 20,450
15/06/2026 21,950 -0.65 (-2.88%) 8,600 191.4 0 0 22,600 24,150 21,050
12/06/2026 22,600 -0.85 (-3.62%) 38,600 882.61 0 0 23,450 25,050 21,850
11/06/2026 25,750 0.3 (1.18%) 27,500 707.47 0 0 25,450 27,200 23,700
10/06/2026 25,450 -0.05 (-0.2%) 26,600 678.49 0 0 25,500 27,250 23,750
09/06/2026 25,500 -0.25 (-0.97%) 19,300 495.61 0 0 25,750 27,550 23,950
08/06/2026 25,750 0.2 (0.78%) 36,000 923.72 0 0 25,550 27,300 23,800
05/06/2026 25,550 0 (0%) 8,700 222.1 0 0 25,550 27,300 23,800
04/06/2026 25,550 0.05 (0.2%) 4,200 106.81 0 0 25,500 27,250 23,750
03/06/2026 25,500 0.5 (2%) 17,200 436.22 0 0 25,000 26,750 23,250
02/06/2026 25,000 0.1 (0.4%) 6,300 158.22 0 0 24,900 26,600 23,200
01/06/2026 24,900 -0.3 (-1.19%) 15,500 393.73 0 0 25,200 26,950 23,450
29/05/2026 25,200 -0.2 (-0.79%) 9,900 251.89 0 0 25,400 27,150 23,650
28/05/2026 25,400 -0.15 (-0.59%) 4,600 116.33 0 0 25,550 27,300 23,800
27/05/2026 25,550 0.85 (3.44%) 22,800 580.24 0 0 24,700 26,400 23,000
26/05/2026 24,700 0.2 (0.82%) 6,200 154.6 0 0 24,500 26,200 22,800
25/05/2026 24,500 0.1 (0.41%) 1,900 46.49 0 0 24,400 26,100 22,700
22/05/2026 24,400 0.15 (0.62%) 7,600 184.81 0 0 24,250 25,900 22,600
21/05/2026 24,250 -0.1 (-0.41%) 5,700 138.51 0 0 24,350 26,050 22,650
20/05/2026 24,350 0.45 (1.88%) 10,500 255.05 0 0 23,900 25,550 22,250
19/05/2026 23,900 -0.1 (-0.42%) 2,200 52.69 0 0 24,000 25,650 22,350
18/05/2026 24,000 0.2 (0.84%) 1,000 23.73 0 0 23,800 25,450 22,150
15/05/2026 23,800 -0.2 (-0.83%) 2,900 69.62 0 0 24,000 25,650 22,350
14/05/2026 24,000 -0.05 (-0.21%) 6,600 158.13 0 0 24,050 25,700 22,400
13/05/2026 24,050 0 (0%) 0 0 0 0 24,050 25,700 22,400
12/05/2026 24,050 0 (0%) 100 2.41 0 0 24,050 25,700 22,400
11/05/2026 24,050 0 (0%) 2,300 54.99 0 0 24,050 25,700 22,400
08/05/2026 24,050 -0.45 (-1.84%) 7,100 170.54 0 0 24,500 26,200 22,800
07/05/2026 24,500 0 (0%) 800 19.42 0 0 24,500 26,200 22,800
06/05/2026 24,500 0 (0%) 2,000 49 0 0 24,500 26,200 22,800
05/05/2026 24,500 0 (0%) 100 2.45 0 0 24,500 26,200 22,800
04/05/2026 24,500 0 (0%) 800 19.58 0 0 24,500 26,200 22,800
29/04/2026 24,500 0 (0%) 5,500 134.75 0 0 24,500 26,200 22,800
28/04/2026 24,500 -0.5 (-2%) 10,000 244.61 0 0 25,000 26,750 23,250
24/04/2026 25,000 0 (0%) 16,400 411.02 0 0 25,000 26,750 23,250
23/04/2026 25,000 0.1 (0.4%) 900 22.53 0 0 24,900 26,600 23,200
22/04/2026 24,900 0.6 (2.47%) 13,400 329.32 0 0 24,300 26,000 22,600
21/04/2026 24,300 0.5 (2.1%) 10,000 238.9 0 0 23,800 25,450 22,150
20/04/2026 23,800 0.05 (0.21%) 7,700 184.62 0 0 23,750 25,400 22,100
17/04/2026 23,750 -0.35 (-1.45%) 2,400 57.27 0 0 24,100 25,750 22,450
16/04/2026 24,100 -0.05 (-0.21%) 3,200 77.2 0 0 24,150 25,800 22,500
15/04/2026 24,150 -0.1 (-0.41%) 2,800 66.3 0 0 24,250 25,900 22,600
14/04/2026 24,250 0.55 (2.32%) 7,200 173.04 0 0 23,700 25,350 22,050
13/04/2026 23,700 -0.2 (-0.84%) 8,000 190.06 0 0 23,900 25,550 22,250
10/04/2026 23,900 0.2 (0.84%) 4,000 95.37 0 0 23,700 25,350 22,050
09/04/2026 23,700 0.05 (0.21%) 12,700 300.57 0 0 23,650 25,300 22,000
08/04/2026 23,650 0 (0%) 5,600 132.3 0 0 23,650 25,300 22,000
07/04/2026 23,650 -0.55 (-2.27%) 4,200 101.17 0 0 24,200 25,850 22,550
06/04/2026 24,200 0.4 (1.68%) 20,400 485.41 0 0 23,800 25,450 22,150
03/04/2026 23,800 -0.05 (-0.21%) 15,200 363.46 0 0 23,850 25,500 22,200
02/04/2026 23,850 -0.75 (-3.05%) 9,700 237.16 0 0 24,600 26,300 22,900
01/04/2026 24,600 0.8 (3.36%) 6,000 143.7 0 0 23,800 25,450 22,150
31/03/2026 23,800 0 (0%) 9,000 214.21 0 0 23,800 25,450 22,150
30/03/2026 23,800 0 (0%) 1,600 38.08 0 0 23,800 25,450 22,150
27/03/2026 23,800 -0.1 (-0.42%) 4,100 98.04 0 0 23,900 25,550 22,250
26/03/2026 23,900 -0.3 (-1.24%) 7,100 169.69 0 0 24,200 25,850 22,550
25/03/2026 24,200 0.2 (0.83%) 5,500 131.64 0 0 24,000 25,650 22,350
24/03/2026 24,000 -0.25 (-1.03%) 3,900 93.07 0 0 24,250 25,900 22,600
23/03/2026 24,250 -0.1 (-0.41%) 5,300 126.68 0 0 24,350 26,050 22,650
20/03/2026 24,350 -0.4 (-1.62%) 500 12.19 0 0 24,750 26,450 23,050
19/03/2026 24,750 -0.05 (-0.2%) 1,100 27.23 0 0 24,800 26,500 23,100
18/03/2026 24,800 0.5 (2.06%) 1,300 32.07 0 0 24,300 26,000 22,600
17/03/2026 24,300 0 (0%) 3,500 85.12 0 0 24,300 26,000 22,600
16/03/2026 24,300 -0.3 (-1.22%) 9,500 232.13 0 0 24,600 26,300 22,900

Dữ liệu lịch sử - BSC

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