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
14/10/2026 22,600 -0.2 (-0.88%) 149,700 3,388.68 0 0 22,800 24,350 21,250
13/10/2026 22,800 -0.4 (-1.72%) 392,600 9,013.78 0 0 23,200 24,800 21,600
12/10/2026 23,200 0.2 (0.87%) 345,900 8,067.73 0 0 23,000 24,600 21,400
09/10/2026 23,000 0.2 (0.88%) 509,600 11,569.72 0 0 22,800 24,350 21,250
08/10/2026 22,800 -0.65 (-2.77%) 544,400 12,561.17 0 0 23,450 25,050 21,850
07/10/2026 23,450 -0.05 (-0.21%) 294,200 6,865.74 0 0 23,500 25,100 21,900
06/10/2026 23,500 -0.2 (-0.84%) 848,700 19,653.37 0 0 23,700 25,350 22,050
05/10/2026 23,700 -0.5 (-2.07%) 713,200 16,953.99 0 0 24,200 25,850 22,550
02/10/2026 24,200 -1.25 (-4.91%) 2,217,200 53,516.61 0 0 25,450 27,200 23,700
01/10/2026 25,450 -0.35 (-1.36%) 591,300 14,989.83 0 0 25,800 27,600 24,000
30/09/2026 25,800 0.35 (1.38%) 2,441,100 62,375.61 0 0 25,450 27,200 23,700
29/09/2026 25,450 0.5 (2.%) 975,900 24,387.44 0 0 24,950 26,650 23,250
28/09/2026 24,950 -0.5 (-1.96%) 624,400 15,493.59 0 0 25,450 27,200 23,700
25/09/2026 25,450 0.25 (0.99%) 1,484,600 37,860.43 0 0 25,200 26,950 23,450
24/09/2026 25,200 0 (0%) 1,288,300 32,162.63 0 0 25,200 26,950 23,450
23/09/2026 25,200 0.4 (1.61%) 1,057,600 26,226.07 0 0 24,800 26,500 23,100
22/09/2026 24,800 0.9 (3.77%) 1,251,600 30,431.32 0 0 23,900 25,550 22,250
21/09/2026 23,900 0 (0%) 631,400 15,003.98 0 0 23,900 25,550 22,250
18/09/2026 23,900 -0.05 (-0.21%) 658,000 15,820.19 0 0 23,950 25,600 22,300
17/09/2026 23,950 0.75 (3.23%) 737,300 17,528.7 0 0 23,200 24,800 21,600
16/09/2026 23,200 -0.25 (-1.07%) 580,300 13,560.75 0 0 23,450 25,050 21,850
15/09/2026 23,450 0 (0%) 610,600 14,393.61 0 0 23,450 25,050 21,850
14/09/2026 23,450 -0.55 (-2.29%) 920,100 21,802.76 942,000 24,115.2 24,000 25,650 22,350
11/09/2026 24,000 -0.75 (-3.03%) 1,021,000 24,737.48 0 0 24,750 26,450 23,050
10/09/2026 24,750 0.05 (0.2%) 307,500 7,603.28 0 0 24,700 26,400 23,000
09/09/2026 24,700 -0.25 (-1.%) 438,900 10,883.41 0 0 24,950 26,650 23,250
08/09/2026 24,950 0.2 (0.81%) 521,800 12,967.15 0 0 24,750 26,450 23,050
07/09/2026 24,750 -0.55 (-2.17%) 762,100 19,106.71 0 0 25,300 27,050 23,550
04/09/2026 25,300 -0.55 (-2.13%) 1,208,900 30,724.95 0 0 25,850 27,650 24,050
03/09/2026 25,850 -0.4 (-1.52%) 783,300 20,194.97 0 0 26,250 28,050 24,450
28/08/2026 26,250 0.25 (0.96%) 1,383,900 36,026.86 0 0 26,000 27,800 24,200
27/08/2026 26,000 0.6 (2.36%) 1,645,100 42,505.1 0 0 25,400 27,150 23,650
26/08/2026 25,400 0.1 (0.4%) 577,900 14,620.09 0 0 25,300 27,050 23,550
25/08/2026 25,300 -0.3 (-1.17%) 968,900 24,587.18 0 0 25,600 27,350 23,850
24/08/2026 25,600 0.05 (0.2%) 849,300 21,815.91 0 0 25,550 27,300 23,800
21/08/2026 25,550 0.95 (3.86%) 1,418,500 35,815.06 942,000 23,361.6 24,600 26,300 22,900
20/08/2026 24,600 -0.1 (-0.4%) 513,700 12,617.05 0 0 24,700 26,400 23,000
19/08/2026 24,700 -0.1 (-0.4%) 315,100 7,755.43 942,000 23,361.6 24,800 26,500 23,100
18/08/2026 24,800 -0.05 (-0.2%) 516,600 12,762.38 0 0 24,850 26,550 23,150
17/08/2026 24,850 0.2 (0.81%) 544,900 13,430.42 0 0 24,650 26,350 22,950
14/08/2026 24,650 -0.65 (-2.57%) 1,503,600 37,419.21 0 0 25,300 27,050 23,550
13/08/2026 25,300 -0.45 (-1.75%) 927,200 23,645.59 0 0 25,750 27,550 23,950
12/08/2026 25,750 0.15 (0.59%) 564,600 14,440.22 0 0 25,600 27,350 23,850
11/08/2026 25,600 -0.2 (-0.78%) 1,528,200 39,560.56 942,000 23,550 25,800 27,600 24,000
10/08/2026 25,800 0.45 (1.78%) 913,200 23,413.38 4,035,840 102,308.54 25,350 27,100 23,600
07/08/2026 25,350 -0.25 (-0.98%) 857,700 21,752.14 14,364,200 367,158.32 25,600 27,350 23,850
06/08/2026 25,600 -0.1 (-0.39%) 1,169,900 29,675.41 70,000 1,799 25,700 27,450 23,950
05/08/2026 25,700 -0.3 (-1.15%) 923,900 23,903.96 0 0 26,000 27,800 24,200
04/08/2026 26,000 -0.25 (-0.95%) 912,500 23,585.74 205,300 5,209.39 26,250 28,050 24,450
03/08/2026 26,250 0.85 (3.35%) 1,167,400 30,331.63 0 0 25,400 27,150 23,650
31/07/2026 25,400 0 (0%) 1,186,100 29,881.78 0 0 25,400 27,150 23,650
30/07/2026 25,400 1.25 (5.18%) 1,395,800 34,807.05 0 0 24,150 25,800 22,500
29/07/2026 24,150 -0.55 (-2.23%) 1,691,100 41,002.27 0 0 24,700 26,400 23,000
28/07/2026 24,700 0.3 (1.23%) 1,328,900 32,851.81 0 0 24,400 26,100 22,700
27/07/2026 24,400 -1.45 (-5.61%) 1,252,000 31,635.59 22,000,000 571,970 25,850 27,650 24,050
24/07/2026 25,850 -0.75 (-2.82%) 549,800 14,279.21 0 0 26,600 28,450 24,750
23/07/2026 26,600 0.8 (3.1%) 1,554,900 40,857.48 0 0 25,800 27,600 24,000
22/07/2026 25,800 -0.85 (-3.19%) 1,586,300 41,474.59 0 0 26,650 28,500 24,800
21/07/2026 26,650 -0.7 (-2.56%) 1,050,300 28,265.73 0 0 27,350 29,250 25,450
20/07/2026 27,350 -0.05 (-0.18%) 4,031,900 105,704.83 0 0 27,400 29,300 25,500
17/07/2026 27,400 0.7 (2.62%) 1,143,000 30,708.75 1,130,000 30,284 26,700 28,550 24,850
16/07/2026 26,700 0.6 (2.3%) 1,257,100 32,475.4 0 0 26,100 27,900 24,300
15/07/2026 26,100 -0.95 (-3.51%) 657,000 17,369.21 1,130,000 30,284 27,050 28,900 25,200
14/07/2026 27,050 0 (0%) 761,600 20,396.18 2,168,000 58,644.4 27,050 28,900 25,200
13/07/2026 27,050 -0.25 (-0.92%) 2,009,800 53,197.25 0 0 27,300 29,200 25,400
10/07/2026 27,300 -0.55 (-1.97%) 963,300 26,388.73 498,794 14,295.93 27,850 29,750 25,950
09/07/2026 27,850 -0.7 (-2.45%) 1,143,900 32,087.18 2,118,100 60,131.8 28,550 30,500 26,600
08/07/2026 28,550 0 (0%) 2,374,400 68,093.95 0 0 28,550 30,500 26,600
07/07/2026 28,550 0.55 (1.96%) 1,200,400 33,674.96 0 0 28,000 29,950 26,050
06/07/2026 28,000 -0.5 (-1.75%) 2,224,000 61,141.58 0 0 28,500 30,450 26,550
03/07/2026 28,500 0 (0%) 1,624,500 46,502.89 0 0 28,500 30,450 26,550
02/07/2026 28,500 -0.4 (-1.38%) 1,300,300 37,122.13 0 0 28,900 30,900 26,900
01/07/2026 28,900 0.3 (1.05%) 1,270,000 36,444.53 0 0 28,600 30,600 26,600
30/06/2026 28,600 0.25 (0.88%) 3,249,100 92,413.8 14,300,000 421,850 28,350 30,300 26,400
29/06/2026 28,350 -0.1 (-0.35%) 2,176,800 61,155.18 0 0 28,450 30,400 26,500
26/06/2026 28,450 0.55 (1.97%) 1,704,400 47,762.36 0 0 27,900 29,850 25,950
25/06/2026 27,900 0.7 (2.57%) 1,677,700 46,693.64 0 0 27,200 29,100 25,300
24/06/2026 27,200 0 (0%) 604,600 16,431.2 0 0 27,200 29,100 25,300
23/06/2026 27,200 -0.35 (-1.27%) 1,307,500 36,316.49 0 0 27,550 29,450 25,650
22/06/2026 27,550 0.15 (0.55%) 685,400 18,860.05 0 0 27,400 29,300 25,500
19/06/2026 27,400 -0.15 (-0.54%) 673,500 18,488.87 0 0 27,550 29,450 25,650
18/06/2026 27,550 -0.45 (-1.61%) 1,236,600 34,020.61 2,012,400 55,863.47 28,000 29,950 26,050
17/06/2026 28,000 -0.05 (-0.18%) 1,392,100 39,010.8 0 0 28,050 30,000 26,100
16/06/2026 28,050 0.9 (3.31%) 2,827,100 78,694.4 4,210,000 115,105 27,150 29,050 25,250
15/06/2026 27,150 1.75 (6.89%) 1,502,000 40,138.2 1,300,000 31,200 25,400 27,150 23,650
12/06/2026 25,400 -0.25 (-0.97%) 824,400 20,969.05 27,600 756.24 25,650 27,400 23,900
11/06/2026 25,650 -0.25 (-0.97%) 353,300 9,083.62 0 0 25,900 27,700 24,100
10/06/2026 25,900 0.3 (1.17%) 679,000 17,362.06 0 0 25,600 27,350 23,850
09/06/2026 25,600 -0.3 (-1.16%) 952,200 24,300.67 1,402,700 38,574.25 25,900 27,700 24,100
08/06/2026 25,900 -0.6 (-2.26%) 861,600 22,449.02 0 0 26,500 28,350 24,650
05/06/2026 26,500 0 (0%) 201,600 5,351.7 0 0 26,500 28,350 24,650
04/06/2026 26,500 -0.05 (-0.19%) 520,100 13,787.01 0 0 26,550 28,400 24,700
03/06/2026 26,550 -0.05 (-0.19%) 897,300 23,862.33 1,300,000 36,920 26,600 28,450 24,750
02/06/2026 26,600 -0.75 (-2.74%) 2,420,700 65,146.51 0 0 27,350 29,250 25,450
01/06/2026 27,350 -0.05 (-0.18%) 339,400 9,311.23 0 0 27,400 29,300 25,500
29/05/2026 27,400 0.1 (0.37%) 919,000 25,040.18 0 0 27,300 29,200 25,400
28/05/2026 27,300 -0.3 (-1.09%) 860,300 23,619.42 0 0 27,600 29,500 25,700
27/05/2026 27,600 0 (0%) 790,300 21,788.14 0 0 27,600 29,500 25,700
26/05/2026 27,600 0.1 (0.36%) 977,700 26,942.65 0 0 27,500 29,400 25,600
25/05/2026 27,500 0 (0%) 279,700 7,719.58 0 0 27,500 29,400 25,600
22/05/2026 27,500 0.2 (0.73%) 1,384,300 38,017.35 0 0 27,300 29,200 25,400
21/05/2026 27,300 -0.1 (-0.36%) 578,200 15,890.13 0 0 27,400 29,300 25,500
20/05/2026 27,400 -0.4 (-1.44%) 1,562,900 43,021.92 0 0 27,800 29,700 25,900
19/05/2026 27,800 0.05 (0.18%) 1,081,600 30,178.24 0 0 27,750 29,650 25,850
18/05/2026 27,750 -0.05 (-0.18%) 897,800 24,862.23 0 0 27,800 29,700 25,900
15/05/2026 27,800 -0.05 (-0.18%) 811,200 22,655.93 0 0 27,850 29,750 25,950
14/05/2026 27,850 0.15 (0.54%) 638,500 17,870.52 0 0 27,700 29,600 25,800
13/05/2026 27,700 -0.5 (-1.77%) 886,700 24,745.59 0 0 28,200 30,150 26,250
12/05/2026 28,200 0.55 (1.99%) 1,067,200 30,069.98 0 0 27,650 29,550 25,750
11/05/2026 27,650 0.15 (0.55%) 1,094,500 30,507.16 0 0 27,500 29,400 25,600
08/05/2026 27,500 -0.3 (-1.08%) 689,500 19,109.09 0 0 27,800 29,700 25,900
07/05/2026 27,800 -0.2 (-0.71%) 815,900 22,857.2 1,710,000 47,880 28,000 29,950 26,050
06/05/2026 28,000 0.8 (2.94%) 1,706,800 47,502.67 0 0 27,200 29,100 25,300
05/05/2026 27,200 -0.1 (-0.37%) 365,500 9,963.27 0 0 27,300 29,200 25,400
04/05/2026 27,300 -0.1 (-0.36%) 927,800 25,360.12 0 0 27,400 29,300 25,500
29/04/2026 27,400 -0.1 (-0.36%) 1,110,900 30,404.29 0 0 27,500 29,400 25,600
28/04/2026 27,500 -0.1 (-0.36%) 485,000 13,425.74 0 0 27,600 29,500 25,700
24/04/2026 27,600 -0.05 (-0.18%) 841,700 23,153.86 35,200 968.28 27,650 29,550 25,750
23/04/2026 27,650 -0.3 (-1.07%) 1,832,100 50,918.19 35,200 978.28 27,950 29,900 26,000
22/04/2026 27,950 -0.2 (-0.71%) 1,032,000 28,932.07 0 0 28,150 30,100 26,200
21/04/2026 28,150 -0.5 (-1.75%) 879,100 24,923.02 0 0 28,650 30,650 26,650
20/04/2026 28,650 -0.1 (-0.35%) 1,581,200 45,418.24 0 0 28,750 30,750 26,750
17/04/2026 28,750 0 (0%) 833,900 24,098.2 0 0 28,750 30,750 26,750
16/04/2026 28,750 -0.1 (-0.35%) 1,079,500 30,989.82 0 0 28,850 30,850 26,850
15/04/2026 28,850 0.05 (0.17%) 1,686,500 48,998. 0 0 28,800 30,800 26,800
14/04/2026 28,800 -0.15 (-0.52%) 1,388,800 40,424.63 0 0 28,950 30,950 26,950

Dữ liệu lịch sử - BSC

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