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 58,900 1.9 (3.33%) 190,700 11,165.54 0 0 57,000 60,900 53,100
21/05/2026 57,000 -1 (-1.72%) 89,100 5,156.99 0 0 58,000 62,000 54,000
20/05/2026 58,000 -2.9 (-4.76%) 211,700 12,466.28 0 0 60,900 65,100 56,700
19/05/2026 60,900 -2.3 (-3.64%) 178,800 11,035.89 0 0 63,200 67,600 58,800
18/05/2026 63,200 0.5 (0.8%) 532,400 33,824.49 0 0 62,700 67,000 58,400
15/05/2026 62,700 0.7 (1.13%) 79,100 4,922.62 0 0 62,000 66,300 57,700
14/05/2026 62,000 -1.8 (-2.82%) 171,800 10,794.83 0 0 63,800 68,200 59,400
13/05/2026 63,800 0 (0%) 260,800 16,720.51 0 0 63,800 68,200 59,400
12/05/2026 63,800 0.4 (0.63%) 177,100 11,062.63 0 0 63,400 67,800 59,000
11/05/2026 63,400 -1.8 (-2.76%) 554,000 35,435.54 390,000 24,765 65,200 69,700 60,700
08/05/2026 65,200 0.7 (1.09%) 707,500 46,430.23 0 0 64,500 69,000 60,000
07/05/2026 64,500 -2.4 (-3.59%) 400,000 25,958.77 0 0 66,900 71,500 62,300
06/05/2026 66,900 -1.1 (-1.62%) 220,500 14,742.63 0 0 68,000 72,700 63,300
05/05/2026 68,000 -3.6 (-5.03%) 293,700 20,463 0 0 71,600 76,600 66,600
04/05/2026 71,600 4 (5.92%) 711,400 49,422.87 0 0 67,600 72,300 62,900
29/04/2026 67,600 4.4 (6.96%) 794,200 53,001.53 0 0 63,200 67,600 58,800
28/04/2026 63,200 1.1 (1.77%) 124,000 7,710.42 0 0 62,100 66,400 57,800
24/04/2026 62,100 -2.1 (-3.27%) 134,700 8,439.8 0 0 64,200 68,600 59,800
23/04/2026 64,200 -1.8 (-2.73%) 211,700 13,765.93 0 0 66,000 70,600 61,400
22/04/2026 66,000 0.7 (1.07%) 337,900 22,288.71 0 0 65,300 69,800 60,800
21/04/2026 65,300 1.3 (2.03%) 287,200 18,689.46 0 0 64,000 68,400 59,600
20/04/2026 64,000 -2.6 (-3.9%) 221,200 14,537.44 0 0 66,600 71,200 62,000
17/04/2026 66,600 4.3 (6.9%) 232,000 15,057.22 0 0 62,300 66,600 58,000
16/04/2026 62,300 4 (6.86%) 789,500 47,670.74 0 0 58,300 62,300 54,300
15/04/2026 58,300 0 (0%) 189,500 11,011.64 0 0 58,300 62,300 54,300
14/04/2026 58,300 0.4 (0.69%) 65,500 3,761.03 0 0 57,900 61,900 53,900
13/04/2026 57,900 0 (0%) 87,100 5,104.46 0 0 57,900 61,900 53,900
10/04/2026 57,900 2.4 (4.32%) 243,500 14,065.92 0 0 55,500 59,300 51,700
09/04/2026 55,500 -0.7 (-1.25%) 85,900 4,790.18 0 0 56,200 60,100 52,300
08/04/2026 56,200 0.7 (1.26%) 61,800 3,429.7 0 0 55,500 59,300 51,700
07/04/2026 55,500 0.6 (1.09%) 147,300 8,179.96 0 0 54,900 58,700 51,100
06/04/2026 54,900 -0.5 (-0.9%) 100,400 5,502.16 0 0 55,400 59,200 51,600
03/04/2026 55,400 -1.8 (-3.15%) 79,400 4,456.66 0 0 57,200 61,200 53,200
02/04/2026 57,200 1.7 (3.06%) 197,100 10,995.01 0 0 55,500 59,300 51,700
01/04/2026 55,500 0.2 (0.36%) 145,400 8,137.1 0 0 55,300 59,100 51,500
31/03/2026 55,300 -1.9 (-3.32%) 105,000 5,800.68 0 0 57,200 61,200 53,200
30/03/2026 57,200 0.7 (1.24%) 118,100 6,737.24 0 0 56,500 60,400 52,600
27/03/2026 56,500 -0.7 (-1.22%) 235,600 13,501.92 0 0 57,200 61,200 53,200
26/03/2026 57,200 3.7 (6.92%) 454,800 25,119.75 0 0 53,500 57,200 49,800
25/03/2026 53,500 1.5 (2.88%) 126,800 6,765.49 0 0 52,000 55,600 48,400
24/03/2026 52,000 -1.7 (-3.17%) 189,800 9,917.74 0 0 53,700 57,400 49,950
23/03/2026 53,700 -1.7 (-3.07%) 297,300 15,590.04 0 0 55,400 59,200 51,600
20/03/2026 55,400 -4.1 (-6.89%) 125,100 7,008.46 0 0 59,500 63,600 55,400
19/03/2026 59,500 -2.7 (-4.34%) 111,200 6,593.13 0 0 62,200 66,500 57,900
18/03/2026 62,200 4 (6.87%) 219,700 13,005.88 0 0 58,200 62,200 54,200
17/03/2026 58,200 -4.3 (-6.88%) 332,100 19,479.73 0 0 62,500 66,800 58,200
16/03/2026 62,500 -4.6 (-6.86%) 86,800 5,497.59 0 0 67,100 71,700 62,500
13/03/2026 67,100 -3.9 (-5.49%) 527,300 37,114.79 0 0 71,000 75,900 66,100
12/03/2026 71,000 2.3 (3.35%) 452,000 31,677.81 0 0 68,700 73,500 63,900
11/03/2026 68,700 -2.3 (-3.24%) 84,400 5,747.59 0 0 71,000 75,900 66,100
10/03/2026 71,000 3.1 (4.57%) 160,800 11,253.19 0 0 67,900 72,600 63,200
09/03/2026 67,900 -2 (-2.86%) 492,100 33,926.36 0 0 69,900 74,700 65,100
06/03/2026 69,900 -5.2 (-6.92%) 202,600 14,383.25 0 0 75,100 80,300 69,900
05/03/2026 75,100 -1 (-1.31%) 243,200 17,950.18 0 0 76,100 81,400 70,800
04/03/2026 76,100 0.2 (0.26%) 570,700 43,463.4 0 0 75,900 81,200 70,600
03/03/2026 75,900 4.9 (6.9%) 491,800 36,145.62 0 0 71,000 75,900 66,100
02/03/2026 71,000 -2.6 (-3.53%) 826,500 60,712.48 0 0 73,600 78,700 68,500
27/02/2026 73,600 4.8 (6.98%) 318,500 22,911.23 0 0 68,800 73,600 64,000
26/02/2026 68,800 -1.2 (-1.71%) 191,700 13,483.03 0 0 70,000 74,900 65,100
25/02/2026 70,000 4.2 (6.38%) 736,900 50,030.36 0 0 65,800 70,400 61,200
24/02/2026 65,800 4.3 (6.99%) 446,800 28,570.03 0 0 61,500 65,800 57,200
23/02/2026 61,500 1 (1.65%) 389,700 23,783.42 0 0 60,500 64,700 56,300
13/02/2026 60,500 0 (0%) 318,400 19,163.36 0 0 60,500 64,700 56,300
12/02/2026 60,500 3.9 (6.89%) 371,400 21,906.35 0 0 56,600 60,500 52,700
11/02/2026 56,600 3.7 (6.99%) 1,110,600 61,759.94 0 0 52,900 56,600 49,200
10/02/2026 52,900 -0.4 (-0.75%) 142,100 7,574.89 0 0 53,300 57,000 49,600
09/02/2026 53,300 -0.9 (-1.66%) 206,400 11,046.55 0 0 54,200 57,900 50,500
06/02/2026 54,200 1.4 (2.65%) 391,900 20,922.69 0 0 52,800 56,400 49,150
05/02/2026 52,800 3.4 (6.88%) 798,200 40,886.79 0 0 49,400 52,800 45,950
04/02/2026 49,400 0.3 (0.61%) 324,700 16,067.33 0 0 49,100 52,500 45,700
03/02/2026 49,100 0.3 (0.61%) 288,900 14,296.07 0 0 48,800 52,200 45,400
02/02/2026 48,800 1.1 (2.31%) 392,600 18,921.54 0 0 47,700 51,000 44,400
30/01/2026 47,700 1 (2.14%) 146,800 6,976.2 0 0 46,700 49,950 43,450
29/01/2026 46,700 0.7 (1.52%) 41,700 1,943.1 0 0 46,000 49,200 42,800
28/01/2026 46,000 0 (0%) 84,900 3,920.51 0 0 46,000 49,200 42,800
27/01/2026 46,000 -0.2 (-0.43%) 12,100 555.52 0 0 46,200 49,400 43,000
26/01/2026 46,200 -0.6 (-1.28%) 248,900 11,344.75 0 0 46,800 50,000 43,550
23/01/2026 46,800 -2 (-4.1%) 73,300 3,448.55 0 0 48,800 52,200 45,400
22/01/2026 48,800 1.85 (3.94%) 343,100 16,772.9 0 0 46,950 50,200 43,700
21/01/2026 46,950 0.5 (1.08%) 137,100 6,407.17 0 0 46,450 49,700 43,200
20/01/2026 46,450 -1.25 (-2.62%) 281,500 13,189.94 0 0 47,700 51,000 44,400
19/01/2026 47,700 -1.4 (-2.85%) 160,400 7,570.14 0 0 49,100 52,500 45,700
16/01/2026 49,100 -1 (-2.%) 284,400 14,009 0 0 50,100 53,600 46,600
15/01/2026 50,100 1.2 (2.45%) 474,500 23,681.86 0 0 48,900 52,300 45,500
14/01/2026 48,900 2.15 (4.6%) 990,800 48,056.83 0 0 46,750 50,000 43,500
13/01/2026 46,750 0.55 (1.19%) 141,000 6,459.49 0 0 46,200 49,400 43,000
12/01/2026 46,200 0.4 (0.87%) 457,200 21,339.42 0 0 45,800 49,000 42,600
09/01/2026 45,800 0.15 (0.33%) 425,800 19,610.61 0 0 45,650 48,800 42,500
08/01/2026 45,650 1.35 (3.05%) 720,900 32,659.17 0 0 44,300 47,400 41,200
07/01/2026 44,300 0.7 (1.61%) 266,200 11,781.22 0 0 43,600 46,650 40,550
06/01/2026 43,600 0.8 (1.87%) 289,600 12,529.23 0 0 42,800 45,750 39,850
05/01/2026 42,800 0.1 (0.23%) 141,300 6,068.12 0 0 42,700 45,650 39,750
31/12/2025 42,700 0.2 (0.47%) 99,200 4,235.19 0 0 42,500 45,450 39,550
30/12/2025 42,500 -0.2 (-0.47%) 27,800 1,183.2 0 0 42,700 45,650 39,750
29/12/2025 42,700 0.25 (0.59%) 140,500 6,002.97 0 0 42,450 45,400 39,500
26/12/2025 42,450 -0.25 (-0.59%) 52,000 2,207.25 0 0 42,700 45,650 39,750
25/12/2025 42,700 0.05 (0.12%) 76,500 3,265.66 0 0 42,650 45,600 39,700
24/12/2025 42,650 0.1 (0.24%) 27,800 1,190.33 0 0 42,550 45,500 39,600
23/12/2025 42,550 -0.25 (-0.58%) 108,300 4,604.89 0 0 42,800 45,750 39,850
22/12/2025 42,800 0.05 (0.12%) 11,000 470.76 0 0 42,750 45,700 39,800
19/12/2025 42,750 -0.05 (-0.12%) 15,600 664.44 0 0 42,800 45,750 39,850
18/12/2025 42,800 -0.2 (-0.47%) 12,600 538.07 0 0 43,000 46,000 40,000
17/12/2025 43,000 0.25 (0.58%) 112,800 4,868.17 0 0 42,750 45,700 39,800
16/12/2025 42,750 0.35 (0.83%) 56,100 2,364.89 0 0 42,400 45,350 39,450
15/12/2025 42,400 -0.2 (-0.47%) 102,700 4,378.26 0 0 42,600 45,550 39,650
12/12/2025 42,600 -0.65 (-1.5%) 40,300 1,720.82 0 0 43,250 46,250 40,250
11/12/2025 43,250 0 (0%) 12,700 549.71 0 0 43,250 46,250 40,250
10/12/2025 43,250 0.4 (0.93%) 149,600 6,456.54 0 0 42,850 45,800 39,900
09/12/2025 42,850 -0.25 (-0.58%) 101,600 4,327.36 0 0 43,100 46,100 40,100
08/12/2025 43,100 -0.35 (-0.81%) 80,100 3,460.91 0 0 43,450 46,450 40,450
05/12/2025 43,450 -0.35 (-0.8%) 76,700 3,342.01 0 0 43,800 46,850 40,750
04/12/2025 43,800 -0.05 (-0.11%) 63,700 2,779.79 0 0 43,850 46,900 40,800
03/12/2025 43,850 -0.05 (-0.11%) 81,700 3,550.86 0 0 43,900 46,950 40,850
02/12/2025 43,900 -0.3 (-0.68%) 89,000 3,876.82 0 0 44,200 47,250 41,150
01/12/2025 44,200 1 (2.31%) 131,100 5,724.78 0 0 43,200 46,200 40,200
28/11/2025 43,200 -0.8 (-1.82%) 54,700 2,371.28 0 0 44,000 47,050 40,950
27/11/2025 44,000 0.5 (1.15%) 125,100 5,481. 0 0 43,500 46,500 40,500
26/11/2025 43,500 -0.15 (-0.34%) 117,100 5,102.81 0 0 43,650 46,700 40,600
25/11/2025 43,650 -0.4 (-0.91%) 187,600 8,237.84 0 0 44,050 47,100 41,000
24/11/2025 44,050 -0.15 (-0.34%) 183,100 8,062.07 0 0 44,200 47,250 41,150

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