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
15/04/2026 23,800 -0.2 (-0.83%) 7,254,600 173,541.85 501,500 12,777.68 24,000 25,650 22,350
14/04/2026 24,000 0.25 (1.05%) 15,449,600 370,943.06 25,000 578.75 23,750 25,400 22,100
13/04/2026 23,750 -0.1 (-0.42%) 8,083,900 192,122.59 0 0 23,850 25,500 22,200
10/04/2026 23,850 0 (0%) 8,136,300 195,401.6 1,075,000 25,606.44 23,850 25,500 22,200
09/04/2026 23,850 -0.25 (-1.04%) 5,141,500 122,702.87 478,400 11,218.98 24,100 25,750 22,450
08/04/2026 24,100 0.9 (3.88%) 19,727,300 471,732.33 761,356 18,272.54 23,200 24,800 21,600
07/04/2026 23,200 -0.05 (-0.22%) 10,472,700 243,734.36 300,000 6,990 23,250 24,850 21,650
06/04/2026 23,250 -0.25 (-1.06%) 5,554,000 129,636.92 0 0 23,500 25,100 21,900
03/04/2026 23,500 -0.1 (-0.42%) 11,386,300 266,880.79 4,001,283 90,028.87 23,600 25,250 21,950
02/04/2026 23,600 -0.2 (-0.84%) 9,767,900 229,393.57 0 0 23,800 25,450 22,150
01/04/2026 23,800 0.25 (1.06%) 9,883,500 235,210.37 0 0 23,550 25,150 21,950
31/03/2026 23,550 -0.2 (-0.84%) 13,096,000 309,448.39 40,761 959.92 23,750 25,400 22,100
30/03/2026 23,750 -0.05 (-0.21%) 7,414,700 174,441.7 0 0 23,800 25,450 22,150
27/03/2026 23,800 0.2 (0.85%) 7,638,400 180,670.35 2,859,000 66,855.05 23,600 25,250 21,950
26/03/2026 23,600 -0.2 (-0.84%) 8,294,500 194,694.99 0 0 23,800 25,450 22,150
25/03/2026 23,800 0.7 (3.03%) 12,449,400 291,298.45 2,000,000 49,000 23,100 24,700 21,500
24/03/2026 23,100 0.6 (2.67%) 14,004,000 321,129.82 0 0 22,500 24,050 20,950
23/03/2026 22,500 -0.5 (-2.17%) 15,858,400 359,328.45 1,360,000 32,640 23,000 24,600 21,400
20/03/2026 23,000 -0.6 (-2.54%) 13,775,200 319,093.87 81,000 1,924.72 23,600 25,250 21,950
19/03/2026 23,600 -0.15 (-0.63%) 16,614,600 390,223.3 4,680,000 104,832 23,750 25,400 22,100
18/03/2026 23,750 0 (0%) 10,506,600 249,539.35 0 0 23,750 25,400 22,100
17/03/2026 23,750 0.3 (1.28%) 9,847,800 233,609.66 923,000 21,699.39 23,450 25,050 21,850
16/03/2026 23,450 0 (0%) 9,534,100 222,748.66 100,000 2,218 23,450 25,050 21,850
13/03/2026 23,450 0.3 (1.3%) 15,525,700 361,820.26 290,000 6,261.4 23,150 24,750 21,550
12/03/2026 23,150 -0.05 (-0.22%) 15,668,600 359,298.31 65,000 1,407.25 23,200 24,800 21,600
11/03/2026 23,200 0.05 (0.22%) 18,301,200 427,162.21 80,000 1,724.8 23,150 24,750 21,550
10/03/2026 23,150 1.45 (6.68%) 23,159,600 524,349.18 1,050,000 21,630 21,700 23,200 20,200
09/03/2026 21,700 -1.6 (-6.87%) 35,451,400 771,888.25 0 0 23,300 24,900 21,700
06/03/2026 23,300 -0.25 (-1.06%) 11,699,100 273,531.13 0 0 23,550 25,150 21,950
05/03/2026 23,550 0.35 (1.51%) 9,923,300 232,420.58 0 0 23,200 24,800 21,600
04/03/2026 23,200 -0.3 (-1.28%) 21,996,800 512,443.24 0 0 23,500 25,100 21,900
03/03/2026 23,500 -0.45 (-1.88%) 14,088,200 335,384.95 2,549,900 62,257.06 23,950 25,600 22,300
02/03/2026 23,950 -0.6 (-2.44%) 19,337,800 464,950.8 0 0 24,550 26,250 22,850
27/02/2026 24,550 0.1 (0.41%) 11,051,000 270,194.61 3,849,900 94,144.91 24,450 26,150 22,750
26/02/2026 24,450 0 (0%) 13,367,200 326,092.48 25,000 591.25 24,450 26,150 22,750
25/02/2026 24,450 0.45 (1.88%) 16,965,000 412,787.06 0 0 24,000 25,650 22,350
24/02/2026 24,000 -0.05 (-0.21%) 13,798,400 331,670.15 5,738,939 137,893.94 24,050 25,700 22,400
23/02/2026 24,050 0.2 (0.84%) 11,535,400 276,665.88 294,900 7,080.84 23,850 25,500 22,200
13/02/2026 23,850 0 (0%) 13,629,700 324,429.94 1,557,000 37,061.27 23,850 25,500 22,200
12/02/2026 23,850 0.2 (0.85%) 17,469,600 414,766.2 0 0 23,650 25,300 22,000
11/02/2026 23,650 0.65 (2.83%) 17,796,900 417,811.84 4,690,986 107,892.68 23,000 24,600 21,400
10/02/2026 23,000 0.05 (0.22%) 14,120,400 324,505.59 876,100 20,544.55 22,950 24,550 21,350
09/02/2026 22,950 -0.05 (-0.22%) 11,128,300 257,017.39 2,549,000 59,376.9 23,000 24,600 21,400
06/02/2026 23,000 -0.45 (-1.92%) 18,597,300 430,377.22 5,710,000 131,284.48 23,450 25,050 21,850
05/02/2026 23,450 -0.15 (-0.64%) 14,043,600 330,359.89 0 0 23,600 25,250 21,950
04/02/2026 23,600 -0.1 (-0.42%) 17,881,700 423,049.39 1,263,100 29,842.09 23,700 25,350 22,050
03/02/2026 23,700 -0.05 (-0.21%) 17,659,700 419,668.24 0 0 23,750 25,400 22,100
02/02/2026 23,750 -0.35 (-1.45%) 14,303,300 341,080.5 0 0 24,100 25,750 22,450
30/01/2026 24,100 0.3 (1.26%) 15,667,300 375,375.69 790,947 17,841.57 23,800 25,450 22,150
29/01/2026 23,800 -0.1 (-0.42%) 20,344,800 485,936.56 500,000 11,927.5 23,900 25,550 22,250
28/01/2026 23,900 -0.8 (-3.24%) 32,294,900 778,527.43 17,483,000 430,966.1 24,700 26,400 23,000
27/01/2026 24,700 -0.1 (-0.4%) 12,471,600 307,511.48 752,200 18,580.1 24,800 26,500 23,100
26/01/2026 24,800 -0.25 (-1.%) 13,742,900 341,132.44 380,000 9,400.82 25,050 26,800 23,300
23/01/2026 25,050 0.2 (0.8%) 11,781,000 294,571.37 0 0 24,850 26,550 23,150
22/01/2026 24,850 0 (0%) 10,084,800 251,402.31 1,650,000 38,197.5 24,850 26,550 23,150
21/01/2026 24,850 -0.2 (-0.8%) 12,924,400 321,970.57 1,560,000 41,023.6 25,050 26,800 23,300
20/01/2026 25,050 -0.05 (-0.2%) 18,384,900 462,207.05 1,159,954 28,658.3 25,100 26,850 23,350
19/01/2026 25,100 0.25 (1.01%) 10,927,600 273,083.42 272,400 6,810.07 24,850 26,550 23,150
16/01/2026 24,850 -0.05 (-0.2%) 10,941,400 271,211.48 20,000 486.2 24,900 26,600 23,200
15/01/2026 24,900 0.25 (1.01%) 14,169,900 350,184.02 720,000 17,748 24,650 26,350 22,950
14/01/2026 24,650 -0.25 (-1.%) 19,456,100 482,293.46 30,000 718.5 24,900 26,600 23,200
13/01/2026 24,900 -0.6 (-2.35%) 24,138,300 608,022.7 888,700 22,882.63 25,500 27,250 23,750
12/01/2026 25,500 0.95 (3.87%) 22,302,500 561,925.16 125,000 2,981.25 24,550 26,250 22,850
09/01/2026 24,550 0 (0%) 16,460,000 405,433.03 14,084,000 337,940.1 24,550 26,250 22,850
08/01/2026 24,550 -0.1 (-0.41%) 24,925,700 618,390.76 6,020,165 142,845.5 24,650 26,350 22,950
07/01/2026 24,650 0.65 (2.71%) 22,731,900 558,121.72 190,000 4,676.47 24,000 25,650 22,350
06/01/2026 24,000 0 (0%) 12,736,300 305,145.85 0 0 24,000 25,650 22,350
05/01/2026 24,000 0 (0%) 8,986,200 215,431.08 139,000 3,506.85 24,000 25,650 22,350
31/12/2025 24,000 -0.1 (-0.41%) 5,932,900 142,776.79 160,000 4,120 24,100 25,750 22,450
30/12/2025 24,100 0.1 (0.42%) 5,337,300 128,674.44 14,015,000 336,360 24,000 25,650 22,350
29/12/2025 24,000 0.1 (0.42%) 3,770,400 90,189.67 4,203,000 100,451.7 23,900 25,550 22,250
26/12/2025 23,900 -0.1 (-0.42%) 7,831,900 186,757.2 530,000 11,872 24,000 25,650 22,350
25/12/2025 24,000 -0.3 (-1.23%) 7,250,600 176,035.52 0 0 24,300 26,000 22,600
24/12/2025 24,300 0.1 (0.41%) 8,709,200 211,287.55 300,000 7,302.3 24,200 25,850 22,550
23/12/2025 24,200 -0.1 (-0.41%) 8,578,300 207,850 90,000 2,250 24,300 26,000 22,600
22/12/2025 24,300 0.4 (1.67%) 10,013,100 242,283.49 0 0 23,900 25,550 22,250
19/12/2025 23,900 0.05 (0.21%) 3,538,700 84,676.05 3,271,000 78,121.7 23,850 25,500 22,200
18/12/2025 23,850 -0.15 (-0.63%) 3,558,000 85,052.55 2,000,000 47,800 24,000 25,650 22,350
17/12/2025 24,000 0 (0%) 6,430,600 154,439.81 7,975,500 192,601.65 24,000 25,650 22,350
16/12/2025 24,000 0.45 (1.91%) 9,830,200 233,558.98 0 0 23,550 25,150 21,950
15/12/2025 23,550 0.05 (0.21%) 9,317,100 219,242.33 2,039,000 47,916.5 23,500 25,100 21,900
12/12/2025 23,500 -0.45 (-1.88%) 13,924,900 330,658.68 663,000 15,530.2 23,950 25,600 22,300
11/12/2025 23,950 -0.15 (-0.62%) 7,525,800 181,083.31 0 0 24,100 25,750 22,450
10/12/2025 24,100 0 (0%) 5,460,100 132,010.17 0 0 24,100 25,750 22,450
09/12/2025 24,100 -0.1 (-0.41%) 11,326,500 272,617.82 1,600,000 36,960 24,200 25,850 22,550
08/12/2025 24,200 -0.15 (-0.62%) 4,935,600 119,861.91 0 0 24,350 26,050 22,650
05/12/2025 24,350 -0.55 (-2.21%) 8,994,300 220,933.3 0 0 24,900 26,600 23,200
04/12/2025 24,900 0.45 (1.84%) 12,219,800 303,261.23 250,000 6,204.25 24,450 26,150 22,750
03/12/2025 24,450 0.5 (2.09%) 16,051,700 391,016.05 360,000 8,850.24 23,950 25,600 22,300
02/12/2025 23,950 -0.05 (-0.21%) 15,503,200 371,274.9 1,000,000 22,985 24,000 25,650 22,350
01/12/2025 24,000 -0.25 (-1.03%) 9,243,000 222,989.36 7,800,000 177,030 24,250 25,900 22,600
28/11/2025 24,250 -0.1 (-0.41%) 5,358,800 130,287.68 300,000 7,305 24,350 26,050 22,650
27/11/2025 24,350 0.15 (0.62%) 7,791,600 189,874.39 0 0 24,200 25,850 22,550
26/11/2025 24,200 0 (0%) 9,003,200 218,519.25 0 0 24,200 25,850 22,550
25/11/2025 24,200 -0.4 (-1.63%) 15,856,700 385,343.61 0 0 24,600 26,300 22,900
24/11/2025 24,600 -0.1 (-0.4%) 7,081,700 174,617.55 0 0 24,700 26,400 23,000
21/11/2025 24,700 -0.1 (-0.4%) 7,299,200 180,228.86 0 0 24,800 26,500 23,100
20/11/2025 24,800 -0.1 (-0.4%) 6,153,200 152,976.11 0 0 24,900 26,600 23,200
19/11/2025 24,900 -0.2 (-0.8%) 5,994,400 149,728.93 0 0 25,100 26,850 23,350
18/11/2025 25,100 -0.05 (-0.2%) 6,387,000 160,780.03 0 0 25,150 26,900 23,400
17/11/2025 25,150 0.2 (0.8%) 3,945,100 98,816.99 1,046,400 26,210.23 24,950 26,650 23,250
14/11/2025 24,950 -0.15 (-0.6%) 6,763,400 168,930.78 901,000 22,290.85 25,100 26,850 23,350
13/11/2025 25,100 -0.1 (-0.4%) 5,637,200 141,561.64 260,000 6,520.54 25,200 26,950 23,450
12/11/2025 25,200 0.35 (1.41%) 6,319,100 157,830. 810,000 20,383.5 24,850 26,550 23,150
11/11/2025 24,850 0.05 (0.2%) 6,962,300 173,189.67 900,000 23,850 24,800 26,500 23,100
10/11/2025 24,800 -0.1 (-0.4%) 7,222,900 179,812.11 290,000 7,424 24,900 26,600 23,200
07/11/2025 24,900 -0.4 (-1.58%) 12,107,200 303,590.94 2,925,600 73,340.92 25,300 27,050 23,550
06/11/2025 25,300 -0.3 (-1.17%) 6,525,200 166,005.03 310,000 7,946.76 25,600 27,350 23,850
05/11/2025 25,600 -0.4 (-1.54%) 6,212,200 159,599.03 4,102,000 104,311.7 26,000 27,800 24,200
04/11/2025 26,000 0.55 (2.16%) 17,972,000 462,286.89 1,162,000 29,666.19 25,450 27,200 23,700
03/11/2025 25,450 -0.05 (-0.2%) 13,864,900 355,424.3 670,000 17,085 25,500 27,250 23,750
31/10/2025 25,500 0.4 (1.59%) 12,748,200 321,737.65 4,155,000 98,595.3 25,100 26,850 23,350
30/10/2025 25,100 -0.3 (-1.18%) 9,309,300 234,756.08 400,000 10,860 25,400 27,150 23,650
29/10/2025 25,400 0 (0%) 6,350,700 161,422.92 30,300,000 763,091.02 25,400 27,150 23,650
28/10/2025 25,400 0.4 (1.6%) 10,305,300 259,447.23 0 0 25,000 26,750 23,250
27/10/2025 25,000 0 (0%) 10,208,700 257,024.71 320,000 8,088.1 25,000 26,750 23,250
24/10/2025 25,000 0.05 (0.2%) 11,724,500 292,992.1 6,000,000 150,937.5 24,950 26,650 23,250
23/10/2025 24,950 -0.15 (-0.6%) 8,751,200 219,313.7 1,951,000 48,921.35 25,100 26,850 23,350
22/10/2025 25,100 0.1 (0.4%) 15,620,500 389,420.91 0 0 25,000 26,750 23,250
21/10/2025 25,000 0.2 (0.81%) 19,371,400 485,484.03 2,235,114 53,424.63 24,800 26,500 23,100
20/10/2025 24,800 -0.95 (-3.69%) 32,231,800 815,173.86 859,400 21,923.98 25,750 27,550 23,950
17/10/2025 25,750 -0.55 (-2.09%) 16,289,600 424,412.07 0 0 26,300 28,100 24,500
16/10/2025 26,300 0 (0%) 13,461,000 354,034.18 0 0 26,300 28,100 24,500
15/10/2025 26,300 0 (0%) 14,416,100 379,830.76 300,000 7,350 26,300 28,100 24,500

Dữ liệu lịch sử - BSC

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