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
12/06/2026 26,900 0.4 (1.51%) 18,150,700 489,332.17 0 0 26,500 28,350 24,650
11/06/2026 26,500 0 (0%) 23,602,400 623,775.92 0 0 26,500 28,350 24,650
10/06/2026 26,500 0 (0%) 38,019,700 1,014,436.54 1,194,315 30,579.58 26,500 28,350 24,650
09/06/2026 26,500 1.25 (4.95%) 48,784,500 1,272,496.67 0 0 25,250 27,000 23,500
08/06/2026 25,250 -0.9 (-3.44%) 27,681,100 703,347.33 600,000 15,600 26,150 27,950 24,350
05/06/2026 26,150 -0.1 (-0.38%) 27,586,000 719,962.53 1,342,200 34,963.08 26,250 28,050 24,450
04/06/2026 26,250 0.25 (0.96%) 46,895,000 1,233,394.89 16,902,000 444,202.51 26,000 27,800 24,200
03/06/2026 26,000 0.9 (3.59%) 60,761,100 1,563,199.94 0 0 25,100 26,850 23,350
02/06/2026 25,100 0.2 (0.8%) 33,097,100 828,970.57 0 0 24,900 26,600 23,200
01/06/2026 24,900 0 (0%) 15,967,100 395,924.98 0 0 24,900 26,600 23,200
29/05/2026 24,900 0.25 (1.01%) 16,936,300 420,905.29 600,000 15,000 24,650 26,350 22,950
28/05/2026 24,650 -0.55 (-2.18%) 21,718,800 540,762.95 0 0 25,200 26,950 23,450
27/05/2026 25,200 0.4 (1.61%) 40,506,300 1,014,397.6 4,085,500 98,267.5 24,800 26,500 23,100
26/05/2026 24,800 1.25 (5.31%) 58,824,300 1,437,632.15 0 0 23,550 25,150 21,950
25/05/2026 23,550 0.7 (3.06%) 30,477,300 712,360.57 600,000 13,200 22,850 24,400 21,300
22/05/2026 22,850 0.05 (0.22%) 10,675,400 244,063.91 9,262,549 202,825.19 22,800 24,350 21,250
21/05/2026 22,800 0.15 (0.66%) 13,391,700 305,160.71 1,100,000 25,200 22,650 24,200 21,100
20/05/2026 22,650 -0.15 (-0.66%) 22,390,400 506,720.31 0 0 22,800 24,350 21,250
19/05/2026 22,800 -0.2 (-0.87%) 15,520,700 356,183.38 622,500 13,767.5 23,000 24,600 21,400
18/05/2026 23,000 -0.3 (-1.29%) 11,124,600 256,128.05 0 0 23,300 24,900 21,700
15/05/2026 23,300 0.5 (2.19%) 21,591,900 500,508.46 4,370,000 93,081 22,800 24,350 21,250
14/05/2026 22,800 0.3 (1.33%) 16,144,400 366,473.7 8,563,035 185,153.15 22,500 24,050 20,950
13/05/2026 22,500 -0.2 (-0.88%) 21,238,100 478,478.07 55,000 1,198.45 22,700 24,250 21,150
12/05/2026 22,700 -0.05 (-0.22%) 10,943,200 248,649.35 358,500 7,705.27 22,750 24,300 21,200
11/05/2026 22,750 -0.1 (-0.44%) 12,866,600 294,207.27 0 0 22,850 24,400 21,300
08/05/2026 22,850 -0.05 (-0.22%) 15,734,200 360,769.33 50,000 1,089.5 22,900 24,500 21,300
07/05/2026 22,900 -0.2 (-0.87%) 20,236,200 464,623.56 296,300 6,406.77 23,100 24,700 21,500
06/05/2026 23,100 0.5 (2.21%) 19,398,600 442,973.38 600,000 13,800 22,600 24,150 21,050
05/05/2026 22,600 -0.5 (-2.16%) 28,808,700 653,483.89 50,000 1,075.5 23,100 24,700 21,500
04/05/2026 23,100 -0.4 (-1.7%) 12,018,500 279,528.2 8,846,900 206,145.13 23,500 25,100 21,900
29/04/2026 23,500 0 (0%) 8,936,800 209,123.68 4,503,900 105,391.26 23,500 25,100 21,900
28/04/2026 23,500 0.1 (0.43%) 7,240,400 169,668.92 8,284,900 194,073.28 23,400 25,000 21,800
24/04/2026 23,400 -0.1 (-0.43%) 17,478,700 409,800.81 0 0 23,500 25,100 21,900
23/04/2026 23,500 -0.1 (-0.42%) 14,035,700 331,233.06 0 0 23,600 25,250 21,950
22/04/2026 23,600 -0.15 (-0.63%) 8,805,900 208,177.83 0 0 23,750 25,400 22,100
21/04/2026 23,750 -0.2 (-0.84%) 6,823,700 163,045.36 733,000 17,502.57 23,950 25,600 22,300
20/04/2026 23,950 0.2 (0.84%) 8,670,200 207,066.44 812,800 19,341.86 23,750 25,400 22,100
17/04/2026 23,750 0.1 (0.42%) 6,073,500 144,247.65 25,000 570 23,650 25,300 22,000
16/04/2026 23,650 -0.15 (-0.63%) 8,623,100 204,527.51 6,890,000 157,317 23,800 25,450 22,150
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

Dữ liệu lịch sử - BSC

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