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
27/05/2026 20,800 0.35 (1.71%) 71,700 1,487.52 145,000 2,965.25 20,450 21,850 19,050
26/05/2026 20,450 -0.55 (-2.62%) 103,300 2,105.55 475,000 9,737.5 21,000 22,450 19,550
25/05/2026 21,000 -1.1 (-4.98%) 94,900 1,994.55 0 0 22,100 23,600 20,600
22/05/2026 22,100 0.1 (0.45%) 100,900 2,255.4 60,000 1,230 22,000 23,500 20,500
21/05/2026 22,000 0.1 (0.46%) 113,400 2,485.23 0 0 21,900 23,400 20,400
20/05/2026 21,900 0 (0%) 103,000 2,255.34 0 0 21,900 23,400 20,400
19/05/2026 21,900 0.3 (1.39%) 91,600 1,994.61 977,174 20,520.65 21,600 23,100 20,100
18/05/2026 21,600 0.6 (2.86%) 149,800 3,194.86 917,400 19,265.4 21,000 22,450 19,550
15/05/2026 21,000 -0.1 (-0.47%) 290,300 6,019.45 400,000 8,400 21,100 22,550 19,650
14/05/2026 21,100 -0.4 (-1.86%) 285,500 5,943.36 0 0 21,500 23,000 20,000
13/05/2026 21,500 -0.3 (-1.38%) 393,900 8,258.27 1,859,000 39,067.2 21,800 23,300 20,300
12/05/2026 21,800 1.4 (6.86%) 254,700 5,478.1 0 0 20,400 21,800 19,000
11/05/2026 20,400 1.3 (6.81%) 393,100 7,889.11 0 0 19,100 20,400 17,800
08/05/2026 19,100 0.1 (0.53%) 366,000 6,881.99 0 0 19,000 20,300 17,700
07/05/2026 19,000 -0.1 (-0.52%) 256,500 4,831.06 0 0 19,100 20,400 17,800
06/05/2026 19,100 0.1 (0.53%) 527,100 10,076.71 0 0 19,000 20,300 17,700
05/05/2026 19,000 -0.2 (-1.04%) 236,200 4,454.15 0 0 19,200 20,500 17,900
04/05/2026 19,200 0.4 (2.13%) 496,800 9,360.48 0 0 18,800 20,100 17,500
29/04/2026 18,800 1.1 (6.21%) 401,300 7,475.5 86,200 1,629.18 17,700 18,900 16,500
28/04/2026 17,700 -1.3 (-6.84%) 192,400 3,572.04 0 0 19,000 20,300 17,700
24/04/2026 19,000 0 (0%) 199,200 3,740.41 0 0 19,000 20,300 17,700
23/04/2026 19,000 0.4 (2.15%) 265,300 5,002.37 0 0 18,600 19,900 17,300
22/04/2026 18,600 0.1 (0.54%) 671,100 12,196.8 400,000 7,400 18,500 19,750 17,250
21/04/2026 18,500 -0.7 (-3.65%) 180,000 3,388.56 0 0 19,200 20,500 17,900
20/04/2026 19,200 -0.3 (-1.54%) 203,900 3,883.98 122,100 2,545.79 19,500 20,850 18,150
17/04/2026 19,500 0.75 (4%) 773,800 14,929.29 0 0 18,750 20,050 17,450
16/04/2026 27,500 1.2 (4.56%) 1,104,400 29,238.01 946,000 24,304 26,300 28,100 24,500
15/04/2026 26,300 1.5 (6.05%) 1,629,100 40,484.19 1,800,000 43,872 24,800 26,500 23,100
14/04/2026 24,800 1.5 (6.44%) 1,952,900 45,900.26 1,270,000 28,790 23,300 24,900 21,700
13/04/2026 23,300 -0.1 (-0.43%) 1,634,600 38,070.36 540,000 12,420 23,400 25,000 21,800
10/04/2026 23,400 0 (0%) 1,553,400 36,241.54 0 0 23,400 25,000 21,800
09/04/2026 23,400 0.6 (2.63%) 1,369,600 31,440.6 0 0 22,800 24,350 21,250
08/04/2026 22,800 -0.1 (-0.44%) 1,164,500 26,844.73 0 0 22,900 24,500 21,300
07/04/2026 22,900 0 (0%) 1,245,000 28,510.26 360,000 7,920 22,900 24,500 21,300
06/04/2026 22,900 0.5 (2.23%) 101,700 2,310.02 0 0 22,400 23,950 20,850
03/04/2026 22,400 0.5 (2.28%) 98,100 2,167.67 0 0 21,900 23,400 20,400
02/04/2026 21,900 0.3 (1.39%) 123,100 2,680.85 0 0 21,600 23,100 20,100
01/04/2026 21,600 -0.2 (-0.92%) 94,400 2,047.92 0 0 21,800 23,300 20,300
31/03/2026 21,800 0.2 (0.93%) 88,100 1,898.31 0 0 21,600 23,100 20,100
30/03/2026 21,600 -0.1 (-0.46%) 104,300 2,238.4 0 0 21,700 23,200 20,200
27/03/2026 21,700 -0.1 (-0.46%) 76,200 1,647.19 0 0 21,800 23,300 20,300
26/03/2026 21,800 0.1 (0.46%) 80,500 1,743. 55,000 1,210 21,700 23,200 20,200
25/03/2026 21,700 -0.1 (-0.46%) 91,300 1,974.45 0 0 21,800 23,300 20,300
24/03/2026 21,800 0.2 (0.93%) 84,300 1,817.54 0 0 21,600 23,100 20,100
23/03/2026 21,600 -0.4 (-1.82%) 65,900 1,420.27 43,900 1,031.65 22,000 23,500 20,500
20/03/2026 22,000 0.3 (1.38%) 86,400 1,851.76 0 0 21,700 23,200 20,200
19/03/2026 21,700 -0.3 (-1.36%) 30,700 663.99 0 0 22,000 23,500 20,500
18/03/2026 22,000 -0.4 (-1.79%) 61,900 1,347.79 380,000 8,512 22,400 23,950 20,850
17/03/2026 22,400 -0.2 (-0.88%) 80,900 1,807.43 0 0 22,600 24,150 21,050
16/03/2026 22,600 -0.1 (-0.44%) 102,500 2,312.38 96,000 2,179.2 22,700 24,250 21,150
13/03/2026 22,700 -0.2 (-0.87%) 100,700 2,298.04 0 0 22,900 24,500 21,300
12/03/2026 22,900 0.1 (0.44%) 98,300 2,223.99 0 0 22,800 24,350 21,250
11/03/2026 22,800 0.6 (2.7%) 102,300 2,293.33 0 0 22,200 23,750 20,650
10/03/2026 22,200 0 (0%) 55,500 1,220.26 0 0 22,200 23,750 20,650
09/03/2026 22,200 -0.8 (-3.48%) 19,200 424.98 0 0 23,000 24,600 21,400
06/03/2026 23,000 0 (0%) 113,600 2,590.64 0 0 23,000 24,600 21,400
05/03/2026 23,000 0.3 (1.32%) 101,100 2,307.59 0 0 22,700 24,250 21,150
04/03/2026 22,700 -0.3 (-1.3%) 72,600 1,647.53 983,000 23,680.2 23,000 24,600 21,400
03/03/2026 23,000 -0.1 (-0.43%) 115,600 2,637.4 1,766,000 40,678 23,100 24,700 21,500
02/03/2026 23,100 -0.8 (-3.35%) 153,400 3,542.42 0 0 23,900 25,550 22,250
27/02/2026 23,900 -0.2 (-0.83%) 125,300 2,985.86 0 0 24,100 25,750 22,450
26/02/2026 24,100 0.15 (0.63%) 266,100 6,328.96 0 0 23,950 25,600 22,300
25/02/2026 23,950 -0.15 (-0.62%) 203,100 4,846.14 828,000 19,254.6 24,100 25,750 22,450
24/02/2026 24,100 0.1 (0.42%) 213,200 5,112.62 900,000 21,600 24,000 25,650 22,350
23/02/2026 24,000 -0.4 (-1.64%) 190,500 4,556.78 160,000 3,840 24,400 26,100 22,700
13/02/2026 24,400 0 (0%) 104,100 2,499.09 0 0 24,400 26,100 22,700
12/02/2026 24,400 0.2 (0.83%) 102,200 2,463.01 0 0 24,200 25,850 22,550
11/02/2026 24,200 0.5 (2.11%) 118,800 2,813.18 0 0 23,700 25,350 22,050
10/02/2026 23,700 -0.1 (-0.42%) 101,000 2,371.3 0 0 23,800 25,450 22,150
09/02/2026 23,800 -0.7 (-2.86%) 131,000 3,144.14 0 0 24,500 26,200 22,800
06/02/2026 24,500 -0.3 (-1.21%) 137,500 3,338.62 0 0 24,800 26,500 23,100
05/02/2026 24,800 -0.1 (-0.4%) 148,400 3,677.87 0 0 24,900 26,600 23,200
04/02/2026 24,900 0 (0%) 225,300 5,593.31 0 0 24,900 26,600 23,200
03/02/2026 24,900 0.4 (1.63%) 209,200 5,145.99 490,000 12,005 24,500 26,200 22,800
02/02/2026 24,500 0 (0%) 146,900 3,575.46 0 0 24,500 26,200 22,800
30/01/2026 24,500 0.1 (0.41%) 146,400 3,560.95 0 0 24,400 26,100 22,700
29/01/2026 24,400 0.2 (0.83%) 171,000 4,154.24 530,300 12,196.9 24,200 25,850 22,550
28/01/2026 24,200 -0.2 (-0.82%) 160,000 3,860.21 910,400 20,939.2 24,400 26,100 22,700
27/01/2026 24,400 -0.2 (-0.81%) 163,500 3,966.47 590,000 14,259 24,600 26,300 22,900
26/01/2026 24,600 0.3 (1.23%) 154,300 3,748.71 0 0 24,300 26,000 22,600
23/01/2026 24,300 -0.3 (-1.22%) 176,200 4,307.93 0 0 24,600 26,300 22,900
22/01/2026 24,600 0.3 (1.23%) 202,500 4,899 0 0 24,300 26,000 22,600
21/01/2026 24,300 0 (0%) 160,400 3,861.44 0 0 24,300 26,000 22,600
20/01/2026 24,300 0.5 (2.1%) 163,400 3,923.41 0 0 23,800 25,450 22,150
19/01/2026 23,800 0 (0%) 153,600 3,579.96 0 0 23,800 25,450 22,150
16/01/2026 23,800 -0.2 (-0.83%) 102,400 2,388.85 0 0 24,000 25,650 22,350
15/01/2026 24,000 0.3 (1.27%) 174,400 4,055.02 0 0 23,700 25,350 22,050
14/01/2026 23,700 -0.6 (-2.47%) 185,600 4,399.84 0 0 24,300 26,000 22,600
13/01/2026 24,300 -0.1 (-0.41%) 251,500 6,049.61 1,467,200 34,627.4 24,400 26,100 22,700
12/01/2026 24,400 -0.1 (-0.41%) 179,300 4,316.87 444,000 10,656 24,500 26,200 22,800
09/01/2026 24,500 -0.1 (-0.41%) 158,100 3,860.46 582,700 13,984.8 24,600 26,300 22,900
08/01/2026 24,600 -0.1 (-0.4%) 181,900 4,442.99 1,500,000 36,000 24,700 26,400 23,000
07/01/2026 24,700 -0.1 (-0.4%) 176,600 4,330 0 0 24,800 26,500 23,100
06/01/2026 24,800 0 (0%) 214,400 5,277.37 0 0 24,800 26,500 23,100
05/01/2026 24,800 -0.15 (-0.6%) 312,800 7,718.93 0 0 24,950 26,650 23,250
31/12/2025 24,950 0.15 (0.6%) 272,700 6,723.91 259,000 6,216 24,800 26,500 23,100
30/12/2025 24,800 0.1 (0.4%) 178,200 4,399.43 696,900 16,725.6 24,700 26,400 23,000
29/12/2025 24,700 0.05 (0.2%) 198,900 4,865.46 340,160 8,163.84 24,650 26,350 22,950
26/12/2025 24,650 -0.15 (-0.6%) 121,500 2,944.85 255,840 6,140.16 24,800 26,500 23,100
25/12/2025 24,800 -0.1 (-0.4%) 214,000 5,325.27 0 0 24,900 26,600 23,200
24/12/2025 24,900 0.3 (1.22%) 263,000 6,513.38 0 0 24,600 26,300 22,900
23/12/2025 24,600 0.2 (0.82%) 394,600 9,589.88 0 0 24,400 26,100 22,700
22/12/2025 24,400 0.5 (2.09%) 814,300 19,444.02 0 0 23,900 25,550 22,250
19/12/2025 23,900 0 (0%) 198,300 4,719.8 1,460,000 37,219 23,900 25,550 22,250
18/12/2025 23,900 0.1 (0.42%) 248,100 5,878.36 340,000 8,092 23,800 25,450 22,150
17/12/2025 23,800 -0.3 (-1.24%) 197,000 4,676.67 1,460,000 37,230 24,100 25,750 22,450
16/12/2025 24,100 0.6 (2.55%) 353,500 8,383.01 93,700 2,155.1 23,500 25,100 21,900
15/12/2025 23,500 -0.45 (-1.88%) 226,000 5,294.82 82,000 1,886 23,950 25,600 22,300
12/12/2025 23,950 -0.05 (-0.21%) 180,300 4,266.75 0 0 24,000 25,650 22,350
11/12/2025 24,000 -0.6 (-2.44%) 224,700 5,399.13 0 0 24,600 26,300 22,900
10/12/2025 24,600 0.1 (0.41%) 265,300 6,343.31 0 0 24,500 26,200 22,800
09/12/2025 24,500 -0.1 (-0.41%) 430,500 10,274.83 464,000 11,092 24,600 26,300 22,900
08/12/2025 24,600 -0.9 (-3.53%) 325,000 7,995.32 105,900 2,541.6 25,500 27,250 23,750
05/12/2025 25,500 0.1 (0.39%) 481,700 12,155.25 537,680 12,904.32 25,400 27,150 23,650
04/12/2025 25,400 -0.2 (-0.78%) 235,600 5,956.64 686,700 16,480.8 25,600 27,350 23,850
03/12/2025 25,600 0.1 (0.39%) 303,600 7,641.58 1,022,160 24,531.84 25,500 27,250 23,750
02/12/2025 25,500 -1.1 (-4.14%) 617,800 15,627.24 881,211 22,030.28 26,600 28,450 24,750
01/12/2025 26,600 -0.7 (-2.56%) 446,000 11,882.02 0 0 27,300 29,200 25,400
28/11/2025 27,300 0.9 (3.41%) 958,800 25,597.36 0 0 26,400 28,200 24,600
27/11/2025 26,400 -0.1 (-0.38%) 309,600 8,111.63 0 0 26,500 28,350 24,650

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