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
22/05/2026 44,100 0 (0%) 799,761 35,083.22 0 0 44,100 50,700 37,500
21/05/2026 44,100 -0.1 (-0.23%) 640,677 28,257.74 0 0 44,200 50,800 37,600
20/05/2026 44,500 -1 (-2.2%) 1,251,193 55,315.25 4,278 165.56 45,500 52,300 38,700
19/05/2026 45,400 0.6 (1.34%) 1,795,199 81,609.43 3,291 125.39 44,800 51,500 38,100
18/05/2026 45,100 1.1 (2.5%) 2,075,784 93,051.16 355 15.13 44,000 50,600 37,400
15/05/2026 44,000 -0.5 (-1.12%) 767,900 33,813.44 3,291 125.06 44,500 51,100 37,900
14/05/2026 44,300 0.1 (0.23%) 432,904 19,245.17 0 0 44,200 50,800 37,600
13/05/2026 44,500 0.7 (1.6%) 912,470 40,356.47 820 30.59 43,800 50,300 37,300
12/05/2026 43,800 0 (0%) 535,514 23,449.68 3,291 122.75 43,800 50,300 37,300
11/05/2026 44,000 -0.3 (-0.68%) 914,718 40,089.74 3,291 124.07 44,300 50,900 37,700
08/05/2026 44,400 -0.4 (-0.89%) 773,277 34,223.03 9,873 385.05 44,800 51,500 38,100
07/05/2026 44,600 -0.3 (-0.67%) 815,414 36,531.78 0 0 44,900 51,600 38,200
06/05/2026 44,800 -0.4 (-0.88%) 730,825 32,805.61 0 0 45,200 51,900 38,500
05/05/2026 44,800 0.9 (2.05%) 1,681,080 75,979.41 0 0 43,900 50,400 37,400
04/05/2026 44,000 0 (0%) 998,727 43,843.88 0 0 44,000 50,600 37,400
29/04/2026 44,000 -0.4 (-0.9%) 988,554 43,521.79 0 0 44,400 51,000 37,800
28/04/2026 44,500 -0.1 (-0.22%) 632,014 28,064.59 0 0 44,600 51,200 38,000
24/04/2026 44,700 0 (0%) 657,529 29,339.71 0 0 44,700 51,400 38,000
23/04/2026 44,800 -0.1 (-0.22%) 846,009 37,840.37 0 0 44,900 51,600 38,200
22/04/2026 45,200 0 (0%) 570,289 25,582.02 0 0 45,200 51,900 38,500
21/04/2026 45,400 -0.2 (-0.44%) 835,885 37,824.14 0 0 45,600 52,400 38,800
20/04/2026 45,800 -0.1 (-0.22%) 492,226 22,459.58 0 0 45,900 52,700 39,100
17/04/2026 45,900 -0.6 (-1.29%) 922,224 42,306.54 0 0 46,500 53,400 39,600
16/04/2026 46,300 -0.4 (-0.86%) 368,593 17,154.97 600 23.82 46,700 53,700 39,700
15/04/2026 46,700 0.4 (0.86%) 742,814 34,688.57 700 37.24 46,300 53,200 39,400
14/04/2026 46,400 0.5 (1.09%) 505,046 23,379.47 0 0 45,900 52,700 39,100
13/04/2026 46,300 0 (0%) 446,476 20,501.1 700 27.58 46,300 53,200 39,400
10/04/2026 46,200 0 (0%) 659,575 30,540.47 0 0 46,200 53,100 39,300
09/04/2026 46,500 -0.1 (-0.21%) 541,429 25,027.08 0 0 46,600 53,500 39,700
08/04/2026 46,900 1.7 (3.76%) 847,758 39,467. 250 12.98 45,200 51,900 38,500
07/04/2026 45,500 0.2 (0.44%) 417,793 18,899.26 0 0 45,300 52,000 38,600
06/04/2026 45,800 0 (0%) 484,647 21,959.48 0 0 45,800 52,600 39,000
03/04/2026 45,800 -0.5 (-1.08%) 614,304 28,111.52 490 22.76 46,300 53,200 39,400
02/04/2026 46,400 -0.1 (-0.22%) 449,899 20,826.21 0 0 46,500 53,400 39,600
01/04/2026 46,900 1.6 (3.53%) 1,157,004 53,820.61 250 9.65 45,300 52,000 38,600
31/03/2026 45,300 0.5 (1.12%) 474,593 21,508.24 0 0 44,800 51,500 38,100
30/03/2026 45,100 -0.2 (-0.44%) 489,400 21,933.65 0 0 45,300 52,000 38,600
27/03/2026 45,400 0.1 (0.22%) 522,600 23,662.13 50,000 1,980 45,300 52,000 38,600
26/03/2026 45,000 0 (0%) 739,165 33,489.39 0 0 45,000 51,700 38,300
25/03/2026 45,100 0.8 (1.81%) 741,743 33,382.32 0 0 44,300 50,900 37,700
24/03/2026 44,400 1.2 (2.78%) 737,484 32,659.01 0 0 43,200 49,600 36,800
23/03/2026 42,900 -2 (-4.45%) 1,675,900 72,411.21 0 0 44,900 51,600 38,200
20/03/2026 44,500 -1.7 (-3.68%) 1,822,371 81,914.94 0 0 46,200 53,100 39,300
19/03/2026 46,900 -0.8 (-1.68%) 1,692,844 78,147.39 0 0 47,700 54,800 40,600
18/03/2026 48,200 -0.4 (-0.82%) 1,161,378 55,346.49 0 0 48,600 55,800 41,400
17/03/2026 48,700 0.1 (0.21%) 728,354 35,427.59 0 0 48,600 55,800 41,400
16/03/2026 48,500 -0.5 (-1.02%) 564,580 27,419.65 0 0 49,000 56,300 41,700
13/03/2026 49,000 -0.3 (-0.61%) 818,140 40,101.15 45,000 2,520 49,300 56,600 42,000
12/03/2026 49,300 0.1 (0.2%) 819,768 40,427.26 430 21.67 49,200 56,500 41,900
11/03/2026 49,900 2.1 (4.39%) 1,315,754 64,721.59 0 0 47,800 54,900 40,700
10/03/2026 48,200 2.4 (5.24%) 1,647,240 78,762.15 440 19.74 45,800 52,600 39,000
09/03/2026 44,800 -5.9 (-11.64%) 4,127,959 188,868.65 30,000 1,680 50,700 58,300 43,100
06/03/2026 51,200 -0.2 (-0.39%) 1,506,600 76,354.06 0 0 51,400 59,100 43,700
05/03/2026 51,600 1.6 (3.2%) 1,145,879 58,911.53 0 0 50,000 57,500 42,500
04/03/2026 50,800 -0.4 (-0.78%) 2,749,195 137,574.28 0 0 51,200 58,800 43,600
03/03/2026 51,100 -0.4 (-0.78%) 2,252,865 115,382.01 0 0 51,500 59,200 43,800
02/03/2026 51,200 -1.8 (-3.4%) 3,852,365 198,442.61 0 0 53,000 60,900 45,100
27/02/2026 53,300 -0.5 (-0.93%) 1,816,950 96,389.98 0 0 53,800 61,800 45,800
26/02/2026 53,600 -2.2 (-3.94%) 3,309,903 177,930.65 0 0 55,800 64,100 47,500
25/02/2026 55,600 0.7 (1.28%) 1,921,095 107,152.18 0 0 54,900 63,100 46,700
24/02/2026 54,600 -0.3 (-0.55%) 1,673,241 91,871.33 190 8.87 54,900 63,100 46,700
23/02/2026 55,300 1.6 (2.98%) 2,572,150 141,114.11 0 0 53,700 61,700 45,700
13/02/2026 53,900 0 (0%) 1,004,807 53,983.02 0 0 53,900 61,900 45,900
12/02/2026 53,800 -0.3 (-0.55%) 750,003 40,412.83 0 0 54,100 62,200 46,000
11/02/2026 54,300 0.5 (0.93%) 1,497,906 81,040.92 1,130 60.23 53,800 61,800 45,800
10/02/2026 53,700 0.1 (0.19%) 1,615,255 86,854.33 0 0 53,600 61,600 45,600
09/02/2026 54,000 1.1 (2.08%) 1,018,905 54,601.55 1,090 57.9 52,900 60,800 45,000
06/02/2026 52,800 -2.2 (-4%) 2,819,356 149,084.59 0 0 55,000 63,200 46,800
05/02/2026 54,200 -1.5 (-2.69%) 2,049,720 112,640.57 980 53.42 55,700 64,000 47,400
04/02/2026 55,700 -0.1 (-0.18%) 2,209,533 123,121.6 0 0 55,800 64,100 47,500
03/02/2026 56,100 2.1 (3.89%) 3,413,500 190,430.41 610 31.08 54,000 62,100 45,900
02/02/2026 54,300 -0.2 (-0.37%) 2,758,478 148,875.9 0 0 54,500 62,600 46,400
30/01/2026 54,800 2.5 (4.78%) 3,671,570 200,216.23 350 18.07 52,300 60,100 44,500
29/01/2026 52,600 -0.2 (-0.38%) 2,847,655 148,801.77 0 0 52,800 60,700 44,900
28/01/2026 52,900 1.6 (3.12%) 4,436,384 234,343.74 170 8.65 51,300 58,900 43,700
27/01/2026 51,200 -3.6 (-6.57%) 7,464,466 382,653.22 0 0 54,800 63,000 46,600
26/01/2026 53,400 -5.2 (-8.87%) 7,996,838 437,943.54 80 3.99 58,600 67,300 49,900
23/01/2026 59,400 -1.8 (-2.94%) 3,747,835 219,569.05 0 0 61,200 70,300 52,100
22/01/2026 60,400 0.9 (1.51%) 2,731,855 167,198.71 0 0 59,500 68,400 50,600
21/01/2026 59,800 -1.8 (-2.92%) 3,470,680 206,561.47 0 0 61,600 70,800 52,400
20/01/2026 61,400 1.4 (2.33%) 3,348,096 206,087.82 0 0 60,000 69,000 51,000
19/01/2026 59,600 -2.3 (-3.72%) 3,634,918 218,029.53 0 0 61,900 71,100 52,700
16/01/2026 60,800 -2.4 (-3.8%) 5,340,937 330,711.01 0 0 63,200 72,600 53,800
15/01/2026 62,100 2.6 (4.37%) 5,625,324 355,503. 14,000 708.4 59,500 68,400 50,600
14/01/2026 61,100 5.5 (9.89%) 10,466,268 623,035.5 0 0 55,600 63,900 47,300
13/01/2026 55,200 -2.5 (-4.33%) 4,897,606 272,532.63 0 0 57,700 66,300 49,100
12/01/2026 57,200 2.2 (4%) 4,315,033 249,005.52 0 0 55,000 63,200 46,800
09/01/2026 55,400 1.8 (3.36%) 4,417,852 243,000.56 0 0 53,600 61,600 45,600
08/01/2026 52,900 2.7 (5.38%) 4,235,794 226,847.38 35,000 1,759.8 50,200 57,700 42,700
07/01/2026 51,200 2.1 (4.28%) 3,405,192 170,893.88 60,000 2,823 49,100 56,400 41,800
06/01/2026 49,000 -0.9 (-1.8%) 1,333,366 65,447.02 18,000 839.88 49,900 57,300 42,500
05/01/2026 49,600 0.5 (1.02%) 917,101 45,739.87 6,000 277.26 49,100 56,400 41,800
31/12/2025 48,900 -0.4 (-0.81%) 481,393 23,642.6 0 0 49,300 56,600 42,000
30/12/2025 49,300 0.1 (0.2%) 604,715 29,789.07 0 0 49,200 56,500 41,900
29/12/2025 49,000 -1 (-2%) 1,735,705 85,405.09 16,300 735.62 50,000 57,500 42,500
26/12/2025 49,700 -1.2 (-2.36%) 1,509,113 75,478.68 0 0 50,900 58,500 43,300
25/12/2025 50,900 0.1 (0.2%) 549,317 27,947.95 19,000 1,109.6 50,800 58,400 43,200
24/12/2025 50,600 -1 (-1.94%) 1,674,605 85,137.15 8,000 352 51,600 59,300 43,900
23/12/2025 51,600 -0.3 (-0.58%) 1,080,542 55,772.05 35,000 1,561.8 51,900 59,600 44,200
22/12/2025 51,900 0.2 (0.39%) 696,090 36,141.63 0 0 51,700 59,400 44,000
19/12/2025 51,500 -0.7 (-1.34%) 1,142,202 59,033.52 17,000 1,020 52,200 60,000 44,400
18/12/2025 52,500 -0.2 (-0.38%) 504,921 26,362.95 1,291 57.84 52,700 60,600 44,800
17/12/2025 52,600 0 (0%) 560,046 29,503.2 17,000 761.6 52,600 60,400 44,800
16/12/2025 52,500 0.1 (0.19%) 747,638 39,290.97 8,000 413.2 52,400 60,200 44,600
15/12/2025 52,300 -1 (-1.88%) 1,021,172 53,481.41 17,000 1,040.4 53,300 61,200 45,400
12/12/2025 52,800 -2.7 (-4.86%) 998,488 53,270.09 5,500 281.16 55,500 63,800 47,200
11/12/2025 53,900 0.7 (1.32%) 3,163,954 175,529.34 52,000 2,556.1 53,200 61,100 45,300
10/12/2025 53,300 0.2 (0.38%) 595,179 31,651.02 12,000 622.8 53,100 61,000 45,200
09/12/2025 53,100 -0.8 (-1.48%) 731,393 38,805.63 9,000 557.1 53,900 61,900 45,900
08/12/2025 53,400 -0.7 (-1.29%) 995,931 53,676.97 20,000 1,134 54,100 62,200 46,000
05/12/2025 53,900 -0.8 (-1.46%) 1,096,433 59,371.83 9,000 418.5 54,700 62,900 46,500
04/12/2025 54,900 -0.4 (-0.72%) 818,291 44,755.45 0 0 55,300 63,500 47,100
03/12/2025 54,900 1.3 (2.43%) 2,798,401 154,638.65 43,000 2,147.3 53,600 61,600 45,600
02/12/2025 54,000 1.1 (2.08%) 740,362 39,682.5 0 0 52,900 60,800 45,000
01/12/2025 53,300 0.5 (0.95%) 427,914 22,654.73 7,000 314.3 52,800 60,700 44,900
28/11/2025 52,700 -0.4 (-0.75%) 315,085 16,627.46 0 0 53,100 61,000 45,200
27/11/2025 53,000 0.4 (0.76%) 325,761 17,289.02 0 0 52,600 60,400 44,800
26/11/2025 53,000 0.1 (0.19%) 661,971 34,804.79 0 0 52,900 60,800 45,000
25/11/2025 52,500 -1.1 (-2.05%) 1,040,466 55,006.79 0 0 53,600 61,600 45,600
24/11/2025 53,600 -0.4 (-0.74%) 807,153 43,261.71 0 0 54,000 62,100 45,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh