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
25/05/2026 43,000 0 (0%) 5,080,600 216,952.12 1,838,000 79,034 43,000 46,000 40,000
22/05/2026 43,000 -0.8 (-1.83%) 6,357,600 273,536.97 20,000 920 43,800 46,850 40,750
21/05/2026 43,800 -0.1 (-0.23%) 7,402,400 325,946.08 0 0 43,900 46,950 40,850
20/05/2026 43,900 -0.35 (-0.79%) 10,319,200 444,160.92 20,000 920 44,250 47,300 41,200
19/05/2026 44,250 -1.05 (-2.32%) 19,441,800 873,230.77 63,800 2,769.74 45,300 48,450 42,150
18/05/2026 45,300 2.35 (5.47%) 17,432,500 771,551.51 50,000 1,998.5 42,950 45,950 39,950
15/05/2026 42,950 -0.6 (-1.38%) 10,515,600 454,854.94 20,000 814 43,550 46,550 40,550
14/05/2026 43,550 0.75 (1.75%) 11,071,100 481,246.18 153,000 6,444.6 42,800 45,750 39,850
13/05/2026 42,800 1.05 (2.51%) 15,229,800 644,170.91 0 0 41,750 44,650 38,850
12/05/2026 41,750 0.25 (0.6%) 6,207,800 256,763.78 123,000 5,190.6 41,500 44,400 38,600
11/05/2026 41,500 -0.9 (-2.12%) 6,557,100 274,394.85 0 0 42,400 45,350 39,450
08/05/2026 42,400 1.55 (3.79%) 23,775,900 999,564.62 150,000 6,000 40,850 43,700 38,000
07/05/2026 40,850 -0.05 (-0.12%) 7,167,000 293,728.6 500,000 20,484.5 40,900 43,750 38,050
06/05/2026 40,900 0.35 (0.86%) 4,399,100 179,364.23 100,000 4,100 40,550 43,350 37,750
05/05/2026 40,550 -0.3 (-0.73%) 3,474,000 140,376.1 144,300 5,789.31 40,850 43,700 38,000
04/05/2026 40,850 0.75 (1.87%) 6,495,500 264,716.71 0 0 40,100 42,900 37,300
29/04/2026 40,100 -0.05 (-0.12%) 6,693,000 267,348.44 30,000 1,204.5 40,150 42,950 37,350
28/04/2026 40,150 -0.6 (-1.47%) 6,600,700 267,111.26 0 0 40,750 43,600 37,900
24/04/2026 40,750 -0.85 (-2.04%) 4,703,800 193,031.83 0 0 41,600 44,500 38,700
23/04/2026 41,600 1.35 (3.35%) 23,927,000 998,293.81 40,000 1,665 40,250 43,050 37,450
22/04/2026 40,250 -0.15 (-0.37%) 3,619,600 145,973.1 0 0 40,400 43,200 37,600
21/04/2026 40,400 -0.15 (-0.37%) 7,980,700 325,510.64 20,000 760 40,550 43,350 37,750
20/04/2026 40,550 0.25 (0.62%) 5,993,200 242,790.84 0 0 40,300 43,100 37,500
17/04/2026 40,300 0.1 (0.25%) 5,789,600 233,806.54 0 0 40,200 43,000 37,400
16/04/2026 40,200 -0.1 (-0.25%) 4,295,800 173,048.08 0 0 40,300 43,100 37,500
15/04/2026 40,300 -0.1 (-0.25%) 6,296,700 255,460.44 20,000 840 40,400 43,200 37,600
14/04/2026 40,400 0.05 (0.12%) 5,565,300 225,086.67 0 0 40,350 43,150 37,550
13/04/2026 40,350 -0.45 (-1.1%) 5,770,800 233,400.71 20,000 760 40,800 43,650 37,950
10/04/2026 40,800 0.2 (0.49%) 8,968,200 368,703.25 20,000 860 40,600 43,400 37,800
09/04/2026 40,600 -0.85 (-2.05%) 8,138,800 331,712.49 0 0 41,450 44,350 38,550
08/04/2026 41,450 2.05 (5.2%) 15,053,900 612,415.46 515,000 20,035 39,400 42,150 36,650
07/04/2026 39,400 0.05 (0.13%) 4,798,100 188,121.37 20,000 842 39,350 42,100 36,600
06/04/2026 39,350 0.3 (0.77%) 5,679,400 221,630.51 495,000 20,077.5 39,050 41,750 36,350
03/04/2026 39,050 -0.65 (-1.64%) 7,279,600 285,927.61 0 0 39,700 42,450 36,950
02/04/2026 39,700 -0.55 (-1.37%) 7,101,700 281,857.6 0 0 40,250 43,050 37,450
01/04/2026 40,250 0.85 (2.16%) 10,071,800 403,625.55 755,000 29,937.96 39,400 42,150 36,650
31/03/2026 39,400 -0.05 (-0.13%) 7,278,600 287,196.12 20,000 789 39,450 42,200 36,700
30/03/2026 39,450 -0.4 (-1.%) 6,075,800 238,182.44 465,000 18,181.5 39,850 42,600 37,100
27/03/2026 39,850 0.95 (2.44%) 8,196,600 323,032.09 0 0 38,900 41,600 36,200
26/03/2026 38,900 -0.6 (-1.52%) 6,156,000 240,743.41 465,000 18,181.5 39,500 42,250 36,750
25/03/2026 39,500 0.4 (1.02%) 8,722,100 342,750.98 47,000 1,837.7 39,100 41,800 36,400
24/03/2026 39,100 0.65 (1.69%) 6,990,400 272,364.13 0 0 38,450 41,100 35,800
23/03/2026 38,450 -1.3 (-3.27%) 10,634,100 411,411.35 0 0 39,750 42,500 37,000
20/03/2026 39,750 -0.9 (-2.21%) 10,147,300 407,534.16 67,000 2,881 40,650 43,450 37,850
19/03/2026 40,650 -0.65 (-1.57%) 6,392,700 259,896.73 0 0 41,300 44,150 38,450
18/03/2026 41,300 0.85 (2.1%) 14,609,300 611,359.25 60,000 2,580 40,450 43,250 37,650
17/03/2026 40,450 0.15 (0.37%) 6,922,000 282,088.66 335,100 13,878.44 40,300 43,100 37,500
16/03/2026 40,300 -0.35 (-0.86%) 5,174,500 209,194.39 50,000 2,014.55 40,650 43,450 37,850
13/03/2026 40,650 -0.1 (-0.25%) 7,923,500 320,896.01 200,000 8,400 40,750 43,600 37,900
12/03/2026 40,750 -0.95 (-2.28%) 6,452,900 264,799.17 200,000 8,216.8 41,700 44,600 38,800
11/03/2026 41,700 -0.1 (-0.24%) 6,154,500 257,029.78 0 0 41,800 44,700 38,900
10/03/2026 41,800 1.25 (3.08%) 14,055,500 582,863.9 121,700 5,275.7 40,550 43,350 37,750
09/03/2026 40,550 -3 (-6.89%) 6,134,800 248,878.7 0 0 43,550 46,550 40,550
06/03/2026 43,550 -0.85 (-1.91%) 5,423,100 239,141.79 0 0 44,400 47,500 41,300
05/03/2026 44,400 -1.2 (-2.63%) 6,063,200 274,326.31 0 0 45,600 48,750 42,450
04/03/2026 45,600 2.05 (4.71%) 10,734,400 477,261.34 60,000 2,760 43,550 46,550 40,550
03/03/2026 43,550 -1.65 (-3.65%) 15,198,300 674,939.61 0 0 45,200 48,350 42,050
02/03/2026 45,200 -2.7 (-5.64%) 11,738,000 544,692.28 0 0 47,900 51,200 44,550
27/02/2026 47,900 -0.55 (-1.14%) 6,519,700 312,958.79 0 0 48,450 51,800 45,100
26/02/2026 48,450 -0.05 (-0.1%) 4,690,300 225,900.16 68,000 3,298 48,500 51,800 45,150
25/02/2026 48,500 -0.25 (-0.51%) 8,375,400 410,803.01 88,700 4,621.27 48,750 52,100 45,350
24/02/2026 48,750 -0.35 (-0.71%) 5,739,400 279,422.79 68,900 3,382.99 49,100 52,500 45,700
23/02/2026 49,100 2.2 (4.69%) 7,557,400 367,603.05 80,100 4,013.01 46,900 50,100 43,650
13/02/2026 46,900 -0.65 (-1.37%) 6,762,700 318,388.06 93,400 4,441.17 47,550 50,800 44,250
12/02/2026 47,550 -0.95 (-1.96%) 4,806,600 228,991.85 187,800 9,577.8 48,500 51,800 45,150
11/02/2026 48,500 1.4 (2.97%) 8,738,800 416,930.12 44,500 2,238.35 47,100 50,300 43,850
10/02/2026 47,100 -3.5 (-6.92%) 22,973,600 1,098,113.16 108,000 5,464.8 50,600 54,100 47,100
09/02/2026 50,600 -0.8 (-1.56%) 3,595,300 183,062.8 0 0 51,400 54,900 47,850
06/02/2026 51,400 -0.1 (-0.19%) 9,885,700 508,177.07 209,000 10,733.4 51,500 55,100 47,900
05/02/2026 51,500 -1.5 (-2.83%) 9,817,200 512,479.17 24,500 1,298.5 53,000 56,700 49,300
04/02/2026 53,000 -1.1 (-2.03%) 9,645,300 514,403.05 108,000 6,048 54,100 57,800 50,400
03/02/2026 54,100 -0.9 (-1.64%) 11,573,700 638,622.26 0 0 55,000 58,800 51,200
02/02/2026 55,000 1.1 (2.04%) 11,934,200 640,804.96 138,000 7,590 53,900 57,600 50,200
30/01/2026 53,900 2 (3.85%) 13,696,100 732,872.95 154,500 8,188.5 51,900 55,500 48,300
29/01/2026 51,900 0 (0%) 7,082,200 366,366.9 0 0 51,900 55,500 48,300
28/01/2026 51,900 -0.7 (-1.33%) 17,897,800 960,190.78 0 0 52,600 56,200 48,950
27/01/2026 52,600 0.1 (0.19%) 12,478,800 640,089.76 134,500 7,263 52,500 56,100 48,850
26/01/2026 52,500 1.7 (3.35%) 11,947,600 619,010.12 1,261,800 65,400.25 50,800 54,300 47,250
23/01/2026 50,800 -1.2 (-2.31%) 10,080,300 520,993.96 50,500 2,676.5 52,000 55,600 48,400
22/01/2026 52,000 -1 (-1.89%) 18,089,900 979,186.48 70,000 3,920 53,000 56,700 49,300
21/01/2026 53,000 -0.2 (-0.38%) 11,935,000 624,898.41 64,000 3,404.8 53,200 56,900 49,500
20/01/2026 53,200 1.2 (2.31%) 15,547,500 832,471.48 1,394,969 71,362.87 52,000 55,600 48,400
19/01/2026 52,000 0.9 (1.76%) 9,409,600 483,929.14 35,000 1,855 51,100 54,600 47,550
16/01/2026 51,100 0.4 (0.79%) 13,973,800 726,931.03 126,800 6,428.76 50,700 54,200 47,200
15/01/2026 50,700 -3.8 (-6.97%) 26,455,700 1,367,822.11 0 0 54,500 58,300 50,700
14/01/2026 54,500 3.5 (6.86%) 17,646,800 939,175.98 118,000 6,364.09 51,000 54,500 47,450
13/01/2026 51,000 1.75 (3.55%) 21,869,900 1,089,525.31 127,300 6,269.53 49,250 52,600 45,850
12/01/2026 49,250 3.2 (6.95%) 7,783,600 380,899.48 25,900 1,275.58 46,050 49,250 42,850
09/01/2026 46,050 3 (6.97%) 22,918,600 1,037,019.48 0 0 43,050 46,050 40,050
08/01/2026 43,050 2.1 (5.13%) 27,506,700 1,180,000.02 217,500 9,439.94 40,950 43,800 38,100
07/01/2026 40,950 2.05 (5.27%) 13,409,700 545,346 0 0 38,900 41,600 36,200
06/01/2026 38,900 0.45 (1.17%) 4,854,900 185,888.99 0 0 38,450 41,100 35,800
05/01/2026 38,450 -0.45 (-1.16%) 3,885,400 149,341.59 0 0 38,900 41,600 36,200
31/12/2025 38,900 -0.5 (-1.27%) 1,630,700 63,833.96 0 0 39,400 42,150 36,650
30/12/2025 39,400 0.6 (1.55%) 5,379,000 212,100.54 0 0 38,800 41,500 36,100
29/12/2025 38,800 0 (0%) 1,644,300 63,737.36 0 0 38,800 41,500 36,100
26/12/2025 38,800 0 (0%) 2,657,200 101,999.25 0 0 38,800 41,500 36,100
25/12/2025 38,800 0.4 (1.04%) 3,728,800 144,065.98 0 0 38,400 41,050 35,750
24/12/2025 38,400 0.4 (1.05%) 1,986,000 75,785.55 0 0 38,000 40,650 35,350
23/12/2025 38,000 -0.4 (-1.04%) 1,919,100 73,504.65 0 0 38,400 41,050 35,750
22/12/2025 38,400 0.7 (1.86%) 2,714,700 103,819.82 0 0 37,700 40,300 35,100
19/12/2025 37,700 -0.3 (-0.79%) 2,050,700 77,649.81 46,000 1,695.1 38,000 40,650 35,350
18/12/2025 38,000 0 (0%) 1,238,300 47,191.85 0 0 38,000 40,650 35,350
17/12/2025 38,000 0.6 (1.6%) 4,085,100 155,491.22 46,000 1,840 37,400 40,000 34,800
16/12/2025 37,400 0.4 (1.08%) 2,060,100 76,665.39 0 0 37,000 39,550 34,450
15/12/2025 37,000 0 (0%) 1,243,400 46,003.59 0 0 37,000 39,550 34,450
12/12/2025 37,000 -0.6 (-1.6%) 1,877,500 69,924.92 0 0 37,600 40,200 35,000
11/12/2025 37,600 -0.1 (-0.27%) 1,133,200 42,840.18 0 0 37,700 40,300 35,100
10/12/2025 37,700 0.25 (0.67%) 1,904,100 71,839.17 0 0 37,450 40,050 34,850
09/12/2025 37,450 -0.05 (-0.13%) 3,264,300 122,143.69 0 0 37,500 40,100 34,900
08/12/2025 37,500 -0.3 (-0.79%) 1,702,000 64,088.43 0 0 37,800 40,400 35,200
05/12/2025 37,800 -0.4 (-1.05%) 1,626,100 61,965.75 0 0 38,200 40,850 35,550
04/12/2025 38,200 -0.2 (-0.52%) 2,052,100 78,665.7 0 0 38,400 41,050 35,750
03/12/2025 38,400 1.55 (4.21%) 4,011,700 152,185.04 0 0 36,850 39,400 34,300
02/12/2025 36,850 -0.1 (-0.27%) 1,590,300 58,549.39 0 0 36,950 39,500 34,400
01/12/2025 36,950 -0.15 (-0.4%) 1,458,900 54,057.42 0 0 37,100 39,650 34,550
28/11/2025 37,100 -0.45 (-1.2%) 878,600 32,725.34 0 0 37,550 40,150 34,950
27/11/2025 37,550 0.2 (0.54%) 1,071,300 40,138.19 0 0 37,350 39,950 34,750
26/11/2025 37,350 0.35 (0.95%) 1,237,300 46,135.75 0 0 37,000 39,550 34,450
25/11/2025 37,000 -0.65 (-1.73%) 1,798,100 67,185.5 0 0 37,650 40,250 35,050

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