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
21/04/2026 26,100 -0.05 (-0.19%) 9,310,600 244,378.43 0 0 26,150 27,950 24,350
20/04/2026 26,150 -0.55 (-2.06%) 7,862,400 207,062.25 159,900 4,167.5 26,700 28,550 24,850
17/04/2026 26,700 0.9 (3.49%) 10,425,100 274,680.01 0 0 25,800 27,600 24,000
16/04/2026 25,800 -0.35 (-1.34%) 9,596,200 250,213.24 104,200 2,777.99 26,150 27,950 24,350
15/04/2026 26,150 -0.15 (-0.57%) 11,319,000 297,468.25 0 0 26,300 28,100 24,500
14/04/2026 26,300 -1.05 (-3.84%) 16,976,800 453,206.97 104,200 2,822.92 27,350 29,250 25,450
13/04/2026 27,350 0.6 (2.24%) 13,428,700 367,371.72 0 0 26,750 28,600 24,900
10/04/2026 26,750 1.75 (7.%) 20,100,100 528,070.39 62,200 1,576.77 25,000 26,750 23,250
09/04/2026 25,000 -0.7 (-2.72%) 8,885,200 224,985.64 0 0 25,700 27,450 23,950
08/04/2026 25,700 0.55 (2.19%) 14,571,200 370,860.91 62,200 1,582.99 25,150 26,900 23,400
07/04/2026 25,150 0.05 (0.2%) 10,889,200 274,808.01 0 0 25,100 26,850 23,350
06/04/2026 25,100 -1.25 (-4.74%) 9,927,300 253,989.55 62,200 1,663.85 26,350 28,150 24,550
03/04/2026 26,350 0.45 (1.74%) 9,858,500 262,460.93 0 0 25,900 27,700 24,100
02/04/2026 25,900 -0.4 (-1.52%) 16,030,200 416,544.5 62,200 1,610.98 26,300 28,100 24,500
01/04/2026 26,300 -1.35 (-4.88%) 23,335,900 629,450.41 0 0 27,650 29,550 25,750
31/03/2026 27,650 -1.5 (-5.15%) 20,456,600 578,175.71 0 0 29,150 31,150 27,150
30/03/2026 29,150 1.55 (5.62%) 19,698,000 566,642.47 0 0 27,600 29,500 25,700
27/03/2026 27,600 0.35 (1.28%) 10,857,200 297,527.61 0 0 27,250 29,150 25,350
26/03/2026 27,250 -0.25 (-0.91%) 9,550,900 257,875.68 0 0 27,500 29,400 25,600
25/03/2026 27,500 1.1 (4.17%) 16,946,200 468,968.11 0 0 26,400 28,200 24,600
24/03/2026 26,400 0.3 (1.15%) 20,130,400 526,980.51 0 0 26,100 27,900 24,300
23/03/2026 26,100 -1.95 (-6.95%) 25,169,500 695,144.24 0 0 28,050 30,000 26,100
20/03/2026 28,050 -1.25 (-4.27%) 34,027,800 951,322.44 0 0 29,300 31,350 27,250
19/03/2026 29,300 -1.35 (-4.4%) 16,049,500 488,645.93 0 0 30,650 32,750 28,550
18/03/2026 30,650 0.15 (0.49%) 37,080,100 1,130,067.44 0 0 30,500 32,600 28,400
17/03/2026 30,500 -2.25 (-6.87%) 16,522,700 513,546.33 400,000 12,200 32,750 35,000 30,500
16/03/2026 32,750 -2.45 (-6.96%) 18,025,800 593,771.72 0 0 35,200 37,650 32,750
13/03/2026 35,200 -2.6 (-6.88%) 35,612,800 1,297,556.74 0 0 37,800 40,400 35,200
12/03/2026 37,800 1.65 (4.56%) 17,242,000 643,871.05 0 0 36,150 38,650 33,650
11/03/2026 36,150 2.35 (6.95%) 19,019,300 653,456.54 0 0 33,800 36,150 31,450
10/03/2026 33,800 -2.3 (-6.37%) 31,752,600 1,127,191.5 0 0 36,100 38,600 33,600
09/03/2026 36,100 -0.95 (-2.56%) 35,545,500 1,364,522.31 60,000 2,340 37,050 39,600 34,500
06/03/2026 37,050 1.45 (4.07%) 21,561,100 797,464.84 0 0 35,600 38,050 33,150
05/03/2026 35,600 -2.25 (-5.94%) 27,388,400 1,010,669.11 0 0 37,850 40,450 35,250
04/03/2026 37,850 2.2 (6.17%) 27,427,500 989,519.68 0 0 35,650 38,100 33,200
03/03/2026 35,650 2.3 (6.9%) 49,024,000 1,711,077.58 0 0 33,350 35,650 31,050
02/03/2026 33,350 2.15 (6.89%) 4,097,400 136,648.29 0 0 31,200 33,350 29,050
27/02/2026 31,200 1.2 (4%) 18,188,800 567,092.82 0 0 30,000 32,100 27,900
26/02/2026 30,000 0.65 (2.21%) 23,273,900 683,584.91 0 0 29,350 31,400 27,300
25/02/2026 29,350 1.35 (4.82%) 26,335,100 767,172.2 0 0 28,000 29,950 26,050
24/02/2026 28,000 1.8 (6.87%) 31,801,100 879,832. 0 0 26,200 28,000 24,400
23/02/2026 26,200 1.7 (6.94%) 14,417,700 374,476.98 0 0 24,500 26,200 22,800
13/02/2026 24,500 0.6 (2.51%) 13,364,500 323,836.19 0 0 23,900 25,550 22,250
12/02/2026 23,900 0.45 (1.92%) 10,936,300 262,787.73 0 0 23,450 25,050 21,850
11/02/2026 23,450 0.35 (1.52%) 13,784,700 320,313.97 0 0 23,100 24,700 21,500
10/02/2026 23,100 -1.55 (-6.29%) 37,264,600 884,109.06 0 0 24,650 26,350 22,950
09/02/2026 24,650 0.1 (0.41%) 10,409,100 257,997.97 0 0 24,550 26,250 22,850
06/02/2026 24,550 0.15 (0.61%) 31,341,200 762,242.21 0 0 24,400 26,100 22,700
05/02/2026 24,400 0.35 (1.46%) 24,530,700 606,066.38 0 0 24,050 25,700 22,400
04/02/2026 24,050 0.15 (0.63%) 18,172,400 434,039.33 0 0 23,900 25,550 22,250
03/02/2026 23,900 0 (0%) 23,657,600 576,568.11 0 0 23,900 25,550 22,250
02/02/2026 23,900 1.5 (6.7%) 32,535,700 759,699.83 0 0 22,400 23,950 20,850
30/01/2026 22,400 0.55 (2.52%) 22,201,400 499,486.49 0 0 21,850 23,350 20,350
29/01/2026 21,850 -0.05 (-0.23%) 16,709,600 358,963.66 0 0 21,900 23,400 20,400
28/01/2026 21,900 0.4 (1.86%) 41,660,200 929,340.05 0 0 21,500 23,000 20,000
27/01/2026 21,500 0.65 (3.12%) 22,591,500 480,375.91 0 0 20,850 22,300 19,400
26/01/2026 20,850 0.2 (0.97%) 24,331,600 511,790.24 122,000 2,348.5 20,650 22,050 19,250
23/01/2026 20,650 -1.55 (-6.98%) 40,730,800 863,881.48 0 0 22,200 23,750 20,650
22/01/2026 22,200 0 (0%) 31,658,700 720,013.07 0 0 22,200 23,750 20,650
21/01/2026 22,200 1.45 (6.99%) 40,775,000 868,566.52 0 0 20,750 22,200 19,300
20/01/2026 20,750 -0.05 (-0.24%) 23,609,200 494,800.92 0 0 20,800 22,250 19,350
19/01/2026 20,800 0.65 (3.23%) 22,521,200 464,482.92 50,000 1,055 20,150 21,550 18,750
16/01/2026 20,150 -0.55 (-2.66%) 32,240,900 668,132.79 0 0 20,700 22,100 19,300
15/01/2026 20,700 -0.7 (-3.27%) 29,699,000 621,243.27 0 0 21,400 22,850 19,950
14/01/2026 21,400 0.45 (2.15%) 38,293,200 819,803.43 0 0 20,950 22,400 19,500
13/01/2026 20,950 1.35 (6.89%) 46,664,000 949,514.3 0 0 19,600 20,950 18,250
12/01/2026 19,600 -0.1 (-0.51%) 34,088,000 672,392. 0 0 19,700 21,050 18,350
09/01/2026 19,700 1.1 (5.91%) 38,812,900 764,074.55 0 0 18,600 19,900 17,300
08/01/2026 18,600 0.65 (3.62%) 44,567,300 842,460.05 0 0 17,950 19,200 16,700
07/01/2026 17,950 1.15 (6.85%) 31,374,900 551,252.69 0 0 16,800 17,950 15,650
06/01/2026 16,800 0.55 (3.38%) 20,485,800 344,400.47 0 0 16,250 17,350 15,150
05/01/2026 16,250 0.15 (0.93%) 16,538,300 273,610.69 0 0 16,100 17,200 15,000
31/12/2025 16,100 -0.1 (-0.62%) 5,363,600 86,834.27 0 0 16,200 17,300 15,100
30/12/2025 16,200 -0.5 (-2.99%) 7,348,700 121,207.12 0 0 16,700 17,850 15,550
29/12/2025 16,700 0.45 (2.77%) 17,508,200 292,863.28 0 0 16,250 17,350 15,150
26/12/2025 16,250 0.35 (2.2%) 11,687,700 187,803.99 0 0 15,900 17,000 14,800
25/12/2025 15,900 -0.25 (-1.55%) 5,374,500 86,143.34 0 0 16,150 17,250 15,050
24/12/2025 16,150 -0.05 (-0.31%) 6,624,400 107,397.84 0 0 16,200 17,300 15,100
23/12/2025 16,200 -0.25 (-1.52%) 9,958,300 162,712.92 0 0 16,450 17,600 15,300
22/12/2025 16,450 0.5 (3.13%) 13,332,800 215,068.8 210,000 3,360 15,950 17,050 14,850
19/12/2025 15,950 1 (6.69%) 24,803,500 391,079.08 0 0 14,950 15,950 13,950
18/12/2025 14,950 -0.3 (-1.97%) 7,420,600 111,916.89 0 0 15,250 16,300 14,200
17/12/2025 15,250 -0.15 (-0.97%) 7,112,600 109,459.31 0 0 15,400 16,450 14,350
16/12/2025 15,400 1 (6.94%) 16,692,700 252,313.13 0 0 14,400 15,400 13,400
15/12/2025 14,400 0.9 (6.67%) 11,539,300 161,870.14 0 0 13,500 14,400 12,600
12/12/2025 13,500 -0.75 (-5.26%) 6,877,100 95,555.76 0 0 14,250 15,200 13,300
11/12/2025 14,250 -0.15 (-1.04%) 2,840,200 40,744.69 0 0 14,400 15,400 13,400
10/12/2025 14,400 -0.05 (-0.35%) 3,511,200 50,587.34 0 0 14,450 15,450 13,450
09/12/2025 14,450 -0.45 (-3.02%) 8,990,900 130,418.81 200,000 2,780 14,900 15,900 13,900
08/12/2025 14,900 -0.3 (-1.97%) 8,535,400 128,164.02 0 0 15,200 16,250 14,150
05/12/2025 15,200 -0.25 (-1.62%) 2,148,500 32,857.5 470,000 7,188 15,450 16,500 14,400
04/12/2025 15,450 0.15 (0.98%) 2,918,800 44,964.9 0 0 15,300 16,350 14,250
03/12/2025 15,300 0.05 (0.33%) 2,747,400 41,919.54 0 0 15,250 16,300 14,200
02/12/2025 15,250 -0.15 (-0.97%) 5,151,400 77,835.26 0 0 15,400 16,450 14,350
01/12/2025 15,400 -0.1 (-0.65%) 2,213,600 34,223.15 0 0 15,500 16,550 14,450
28/11/2025 15,500 0 (0%) 2,413,700 37,697.62 0 0 15,500 16,550 14,450
27/11/2025 15,500 -0.2 (-1.27%) 3,201,600 49,956.25 0 0 15,700 16,750 14,650
26/11/2025 15,700 0.3 (1.95%) 3,227,000 50,610.15 0 0 15,400 16,450 14,350
25/11/2025 15,400 -0.15 (-0.96%) 3,931,800 61,248.89 0 0 15,550 16,600 14,500
24/11/2025 15,550 -0.25 (-1.58%) 3,110,400 48,848.96 0 0 15,800 16,900 14,700
21/11/2025 15,800 -0.25 (-1.56%) 2,920,700 46,211.85 0 0 16,050 17,150 14,950
20/11/2025 16,050 -0.15 (-0.93%) 2,149,100 34,502.93 0 0 16,200 17,300 15,100
19/11/2025 16,200 -0.1 (-0.61%) 3,353,400 54,495.49 0 0 16,300 17,400 15,200
18/11/2025 16,300 -0.15 (-0.91%) 3,166,100 51,828.38 0 0 16,450 17,600 15,300
17/11/2025 16,450 0.45 (2.81%) 4,617,400 75,065.45 0 0 16,000 17,100 14,900
14/11/2025 16,000 -0.05 (-0.31%) 3,081,200 49,471.51 0 0 16,050 17,150 14,950
13/11/2025 16,050 0.25 (1.58%) 5,694,400 92,037.09 0 0 15,800 16,900 14,700
12/11/2025 15,800 0.2 (1.28%) 3,270,600 51,614.61 0 0 15,600 16,650 14,550
11/11/2025 15,600 0.05 (0.32%) 2,802,900 43,527.82 0 0 15,550 16,600 14,500
10/11/2025 15,550 -0.4 (-2.51%) 3,593,400 56,458.93 0 0 15,950 17,050 14,850
07/11/2025 15,950 -0.55 (-3.33%) 4,675,600 75,881.36 0 0 16,500 17,650 15,350
06/11/2025 16,500 -0.3 (-1.79%) 3,847,000 63,656.86 0 0 16,800 17,950 15,650
05/11/2025 16,800 0.5 (3.07%) 10,745,900 180,584.92 0 0 16,300 17,400 15,200
04/11/2025 16,300 0.3 (1.88%) 9,461,700 147,695.75 0 0 16,000 17,100 14,900
03/11/2025 16,000 -0.65 (-3.9%) 4,999,200 81,787.45 0 0 16,650 17,800 15,500
31/10/2025 16,650 0.05 (0.3%) 6,817,400 114,791.54 0 0 16,600 17,750 15,450
30/10/2025 16,600 -0.6 (-3.49%) 11,935,100 202,451.81 0 0 17,200 18,400 16,000
29/10/2025 17,200 1.1 (6.83%) 4,403,000 75,731.6 0 0 16,100 17,200 15,000
28/10/2025 26,000 -0.35 (-1.33%) 12,881,300 332,901.84 0 0 26,350 28,150 24,550
27/10/2025 26,350 -0.95 (-3.48%) 7,733,200 206,780.69 0 0 27,300 29,200 25,400
24/10/2025 27,300 -0.3 (-1.09%) 7,774,400 214,053.2 0 0 27,600 29,500 25,700
23/10/2025 27,600 0.3 (1.1%) 6,773,600 187,998.02 0 0 27,300 29,200 25,400
22/10/2025 27,300 1 (3.8%) 6,036,000 161,884.61 0 0 26,300 28,100 24,500
21/10/2025 26,300 0.5 (1.94%) 8,833,700 229,009.47 0 0 25,800 27,600 24,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh