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
16/07/2026 25,050 0.25 (1.01%) 6,194,700 154,118.62 200,000 5,086.8 24,800 26,500 23,100
15/07/2026 24,800 -0.8 (-3.13%) 4,077,000 102,515.38 0 0 25,600 27,350 23,850
14/07/2026 25,600 -0.3 (-1.16%) 3,288,600 84,242.3 420,500 10,796.91 25,900 27,700 24,100
13/07/2026 25,900 -0.45 (-1.71%) 5,706,000 146,508.86 0 0 26,350 28,150 24,550
10/07/2026 26,350 -0.55 (-2.04%) 4,811,300 127,893.2 128,778 3,496.97 26,900 28,750 25,050
09/07/2026 26,900 -0.15 (-0.55%) 2,651,800 71,595.74 0 0 27,050 28,900 25,200
08/07/2026 27,050 -0.3 (-1.1%) 4,906,400 133,113.4 0 0 27,350 29,250 25,450
07/07/2026 27,350 -0.35 (-1.26%) 2,878,800 78,784.83 0 0 27,700 29,600 25,800
06/07/2026 27,700 -0.45 (-1.6%) 5,346,600 151,132.03 20,000 577 28,150 30,100 26,200
03/07/2026 28,150 0 (0%) 3,082,100 87,031.51 0 0 28,150 30,100 26,200
02/07/2026 28,150 -0.15 (-0.53%) 4,005,800 113,237.25 0 0 28,300 30,250 26,350
01/07/2026 28,300 -0.2 (-0.7%) 2,657,500 75,241.98 0 0 28,500 30,450 26,550
30/06/2026 28,500 0.3 (1.06%) 2,981,600 84,463.81 0 0 28,200 30,150 26,250
29/06/2026 29,200 -0.8 (-2.67%) 5,288,500 155,260.53 0 0 30,000 32,100 27,900
26/06/2026 30,000 0.4 (1.35%) 4,951,800 147,625.31 0 0 29,600 31,650 27,550
25/06/2026 29,600 -0.7 (-2.31%) 4,978,900 148,012.95 0 0 30,300 32,400 28,200
24/06/2026 30,300 0.5 (1.68%) 6,045,300 182,199.04 580,000 17,493.96 29,800 31,850 27,750
23/06/2026 29,800 -0.9 (-2.93%) 6,066,900 183,342.4 760,000 22,821.8 30,700 32,800 28,600
22/06/2026 30,700 1.35 (4.6%) 11,475,200 350,623.35 41,350 1,240.5 29,350 31,400 27,300
19/06/2026 29,350 -0.75 (-2.49%) 6,306,500 187,099.34 644,200 19,591.03 30,100 32,200 28,000
18/06/2026 30,100 1.95 (6.93%) 8,609,200 255,553.71 1,140,800 34,338.08 28,150 30,100 26,200
17/06/2026 28,150 -0.5 (-1.75%) 9,495,300 266,144.51 0 0 28,650 30,650 26,650
16/06/2026 28,650 0.1 (0.35%) 3,292,100 94,634.34 0 0 28,550 30,500 26,600
15/06/2026 28,550 -0.05 (-0.17%) 5,074,300 145,133.61 0 0 28,600 30,600 26,600
12/06/2026 28,600 -0.55 (-1.89%) 4,237,800 122,963.48 190,000 5,524.63 29,150 31,150 27,150
11/06/2026 29,150 -0.5 (-1.69%) 1,916,700 55,952.2 0 0 29,650 31,700 27,600
10/06/2026 29,650 0.55 (1.89%) 2,052,800 60,414.96 190,000 5,529 29,100 31,100 27,100
09/06/2026 29,100 -0.5 (-1.69%) 3,303,700 97,053.86 0 0 29,600 31,650 27,550
08/06/2026 29,600 -1.6 (-5.13%) 4,741,600 142,488.99 190,000 5,704.94 31,200 33,350 29,050
05/06/2026 31,200 0.1 (0.32%) 4,324,400 135,351.55 0 0 31,100 33,250 28,950
04/06/2026 31,100 1.05 (3.49%) 3,978,600 122,140.74 190,000 5,709.5 30,050 32,150 27,950
03/06/2026 30,050 -0.95 (-3.06%) 6,191,400 186,726.62 86,000 2,593.67 31,000 33,150 28,850
02/06/2026 31,000 -0.2 (-0.64%) 4,196,500 130,484.83 0 0 31,200 33,350 29,050
01/06/2026 31,200 -1.05 (-3.26%) 3,426,500 107,859.21 0 0 32,250 34,500 30,000
29/05/2026 32,250 0 (0%) 3,625,300 116,237.52 0 0 32,250 34,500 30,000
28/05/2026 32,250 1 (3.2%) 6,400,700 205,145.59 109,000 3,499.34 31,250 33,400 29,100
27/05/2026 31,250 -1.45 (-4.43%) 6,536,400 206,700.22 86,100 2,884.35 32,700 34,950 30,450
26/05/2026 32,700 -0.1 (-0.3%) 2,920,100 94,926.69 0 0 32,800 35,050 30,550
25/05/2026 32,800 1.1 (3.47%) 4,609,600 150,528.11 80,000 2,696 31,700 33,900 29,500
22/05/2026 31,700 -1.1 (-3.35%) 7,363,200 234,511.91 0 0 32,800 35,050 30,550
21/05/2026 32,800 -0.7 (-2.09%) 4,956,200 163,779.05 0 0 33,500 35,800 31,200
20/05/2026 33,500 0 (0%) 7,397,400 247,373.33 0 0 33,500 35,800 31,200
19/05/2026 33,500 0.4 (1.21%) 8,829,500 294,005.26 209,700 7,001.71 33,100 35,400 30,800
18/05/2026 33,100 -0.9 (-2.65%) 8,326,000 275,833.5 0 0 34,000 36,350 31,650
15/05/2026 34,000 -0.15 (-0.44%) 5,675,800 191,343.43 0 0 34,150 36,500 31,800
14/05/2026 34,150 1.15 (3.48%) 7,067,600 239,387.32 80,000 2,509.44 33,000 35,300 30,700
13/05/2026 33,000 -2.45 (-6.91%) 14,370,000 482,773.43 0 0 35,450 37,900 33,000
12/05/2026 35,450 1.85 (5.51%) 12,470,600 432,628.08 108,500 3,396.05 33,600 35,950 31,250
11/05/2026 33,600 -2.3 (-6.41%) 11,671,900 415,581.71 0 0 35,900 38,400 33,400
08/05/2026 35,900 -0.6 (-1.64%) 8,119,600 291,507.47 0 0 36,500 39,050 33,950
07/05/2026 36,500 -0.1 (-0.27%) 12,839,000 468,256.89 113,300 3,863.53 36,600 39,150 34,050
06/05/2026 36,600 1.4 (3.98%) 10,445,000 374,345.52 0 0 35,200 37,650 32,750
05/05/2026 35,200 1.5 (4.45%) 15,997,900 551,837.75 60,000 1,890 33,700 36,050 31,350
04/05/2026 33,700 1.4 (4.33%) 10,352,200 346,624.01 0 0 32,300 34,550 30,050
29/04/2026 32,300 1.5 (4.87%) 16,939,100 546,230.17 0 0 30,800 32,950 28,650
28/04/2026 30,800 2 (6.94%) 16,458,400 498,447.82 0 0 28,800 30,800 26,800
24/04/2026 28,800 -0.25 (-0.86%) 4,957,500 144,460.45 0 0 29,050 31,050 27,050
23/04/2026 29,050 -0.9 (-3.01%) 10,079,200 299,568.83 0 0 29,950 32,000 27,900
22/04/2026 29,950 0.65 (2.22%) 9,081,900 269,078.19 453,500 13,471.67 29,300 31,350 27,250
21/04/2026 29,300 -0.15 (-0.51%) 10,605,500 315,959.16 500,000 14,822 29,450 31,500 27,400
20/04/2026 29,450 0.85 (2.97%) 6,682,700 194,335.12 0 0 28,600 30,600 26,600
17/04/2026 28,600 -1 (-3.38%) 7,239,000 209,347.06 0 0 29,600 31,650 27,550
16/04/2026 29,600 0.3 (1.02%) 16,443,400 490,311.11 0 0 29,300 31,350 27,250
15/04/2026 29,300 1.4 (5.02%) 14,406,500 416,522.51 0 0 27,900 29,850 25,950
14/04/2026 27,900 0.35 (1.27%) 3,851,100 106,988.07 0 0 27,550 29,450 25,650
13/04/2026 27,550 0.05 (0.18%) 3,915,100 107,587.71 0 0 27,500 29,400 25,600
10/04/2026 27,500 -0.1 (-0.36%) 4,603,300 126,180.15 0 0 27,600 29,500 25,700
09/04/2026 27,600 0 (0%) 5,733,600 158,602.32 20,000 552 27,600 29,500 25,700
08/04/2026 27,600 1.8 (6.98%) 7,005,000 190,978.66 0 0 25,800 27,600 24,000
07/04/2026 25,800 0.05 (0.19%) 2,820,600 73,124.74 40,000 1,077 25,750 27,550 23,950
06/04/2026 25,750 -0.75 (-2.83%) 3,943,800 103,591.87 0 0 26,500 28,350 24,650
03/04/2026 26,500 -0.7 (-2.57%) 6,426,300 174,242.86 0 0 27,200 29,100 25,300
02/04/2026 27,200 -0.35 (-1.27%) 6,533,700 181,317.6 0 0 27,550 29,450 25,650
01/04/2026 27,550 1.8 (6.99%) 10,207,100 277,142.05 0 0 25,750 27,550 23,950
31/03/2026 25,750 0.1 (0.39%) 2,502,700 64,162.49 0 0 25,650 27,400 23,900
30/03/2026 25,650 -0.1 (-0.39%) 2,525,500 64,028.39 0 0 25,750 27,550 23,950
27/03/2026 25,750 0.2 (0.78%) 3,502,600 89,913.83 0 0 25,550 27,300 23,800
26/03/2026 25,550 -0.8 (-3.04%) 2,053,900 52,870.4 0 0 26,350 28,150 24,550
25/03/2026 26,350 1.05 (4.15%) 5,258,800 135,971.2 0 0 25,300 27,050 23,550
24/03/2026 25,300 -0.05 (-0.2%) 2,727,600 69,180.64 0 0 25,350 27,100 23,600
23/03/2026 25,350 -0.8 (-3.06%) 5,054,500 126,197.67 0 0 26,150 27,950 24,350
20/03/2026 26,150 0.1 (0.38%) 8,424,800 217,302.46 37,500 1,000.69 26,050 27,850 24,250
19/03/2026 26,050 -0.05 (-0.19%) 5,186,300 133,451.57 0 0 26,100 27,900 24,300
18/03/2026 26,100 -0.35 (-1.32%) 3,490,200 92,823.52 0 0 26,450 28,300 24,600
17/03/2026 26,450 0.55 (2.12%) 5,159,000 136,932.83 0 0 25,900 27,700 24,100
16/03/2026 25,900 0.65 (2.57%) 4,825,600 123,568.7 500,000 12,625 25,250 27,000 23,500
13/03/2026 25,250 -0.65 (-2.51%) 3,440,100 88,102.98 0 0 25,900 27,700 24,100
12/03/2026 25,900 0.3 (1.17%) 6,624,900 169,896.82 0 0 25,600 27,350 23,850
11/03/2026 25,600 1.55 (6.44%) 8,105,900 202,681.27 0 0 24,050 25,700 22,400
10/03/2026 24,050 -0.4 (-1.64%) 10,408,500 252,956.25 0 0 24,450 26,150 22,750
09/03/2026 24,450 -1.8 (-6.86%) 3,092,300 75,625.84 0 0 26,250 28,050 24,450
06/03/2026 26,250 -0.75 (-2.78%) 3,666,200 97,439.15 0 0 27,000 28,850 25,150
05/03/2026 27,000 -1 (-3.57%) 6,995,600 193,440.29 0 0 28,000 29,950 26,050
04/03/2026 28,000 1.65 (6.26%) 9,389,800 247,067.98 0 0 26,350 28,150 24,550
03/03/2026 26,350 -1.45 (-5.22%) 9,568,800 258,701.68 20,000 518 27,800 29,700 25,900
02/03/2026 27,800 -1.25 (-4.3%) 8,153,700 230,074.95 30,000 840 29,050 31,050 27,050
27/02/2026 29,050 -0.7 (-2.35%) 3,100,400 90,661.33 20,000 591 29,750 31,800 27,700
26/02/2026 29,750 1.2 (4.2%) 5,428,900 159,793.91 0 0 28,550 30,500 26,600
25/02/2026 28,550 -0.95 (-3.22%) 9,042,700 260,425.04 0 0 29,500 31,550 27,450
24/02/2026 29,500 -0.5 (-1.67%) 5,228,100 154,125.03 87,500 2,625 30,000 32,100 27,900
23/02/2026 30,000 0.2 (0.67%) 6,284,400 186,904.69 0 0 29,800 31,850 27,750
13/02/2026 29,800 -0.15 (-0.5%) 7,063,500 208,759.18 0 0 29,950 32,000 27,900
12/02/2026 29,950 0.55 (1.87%) 7,592,200 225,586.74 0 0 29,400 31,450 27,350
11/02/2026 29,400 0.45 (1.55%) 6,146,600 179,476.3 0 0 28,950 30,950 26,950
10/02/2026 28,950 0.75 (2.66%) 11,245,800 325,647.55 0 0 28,200 30,150 26,250
09/02/2026 28,200 0.15 (0.53%) 5,565,300 155,346.52 0 0 28,050 30,000 26,100
06/02/2026 28,050 -0.75 (-2.6%) 8,635,700 245,004.34 0 0 28,800 30,800 26,800
05/02/2026 28,800 0.55 (1.95%) 13,569,200 394,841.75 0 0 28,250 30,200 26,300
04/02/2026 28,250 -0.15 (-0.53%) 11,640,600 322,647.63 0 0 28,400 30,350 26,450
03/02/2026 28,400 0.3 (1.07%) 7,761,900 220,308.62 80,000 2,387 28,100 30,050 26,150
02/02/2026 28,100 -2.1 (-6.95%) 13,210,300 376,994.37 0 0 30,200 32,300 28,100
30/01/2026 30,200 0.2 (0.67%) 6,955,000 208,108.61 0 0 30,000 32,100 27,900
29/01/2026 30,000 0.9 (3.09%) 3,830,500 113,142.06 0 0 29,100 31,100 27,100
28/01/2026 29,100 -1.8 (-5.83%) 14,010,100 409,284.63 0 0 30,900 33,050 28,750
27/01/2026 30,900 -0.1 (-0.32%) 10,746,100 322,230.42 0 0 31,000 33,150 28,850
26/01/2026 31,000 -1.4 (-4.32%) 6,004,100 188,411.88 0 0 32,400 34,650 30,150
23/01/2026 32,400 0.55 (1.73%) 7,919,100 256,186.58 0 0 31,850 34,050 29,650
22/01/2026 31,850 0.6 (1.92%) 7,252,900 228,702.06 0 0 31,250 33,400 29,100
21/01/2026 31,250 0.1 (0.32%) 6,966,700 218,696.96 284,700 8,943.46 31,150 33,300 29,000
20/01/2026 31,150 -0.85 (-2.66%) 10,790,100 337,357.03 230,943 7,382.22 32,000 34,200 29,800
19/01/2026 32,000 0 (0%) 8,573,500 272,307.28 0 0 32,000 34,200 29,800
16/01/2026 32,000 0.55 (1.75%) 9,250,200 297,706.09 415,000 13,365.91 31,450 33,650 29,250

Dữ liệu lịch sử - BSC

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