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
10/04/2026 18,550 -0.35 (-1.85%) 22,459,300 421,168.51 0 0 18,900 20,200 17,600
09/04/2026 18,900 0.1 (0.53%) 28,967,000 552,435.79 130,000 2,444 18,800 20,100 17,500
08/04/2026 18,800 0.9 (5.03%) 29,359,000 547,692.1 683,934 12,242.42 17,900 19,150 16,650
07/04/2026 17,900 0.5 (2.87%) 8,763,200 154,565.65 0 0 17,400 18,600 16,200
06/04/2026 17,400 -0.6 (-3.33%) 13,265,900 236,908.44 0 0 18,000 19,250 16,750
03/04/2026 18,000 -0.5 (-2.7%) 22,153,000 403,613.46 0 0 18,500 19,750 17,250
02/04/2026 18,500 0.15 (0.82%) 16,804,800 309,903.36 0 0 18,350 19,600 17,100
01/04/2026 18,350 -0.25 (-1.34%) 19,627,100 367,716.28 0 0 18,600 19,900 17,300
31/03/2026 18,600 0.3 (1.64%) 17,970,800 337,271.31 0 0 18,300 19,550 17,050
30/03/2026 18,300 -0.8 (-4.19%) 21,696,100 403,587.21 0 0 19,100 20,400 17,800
27/03/2026 19,100 0.9 (4.95%) 32,515,100 607,034.92 0 0 18,200 19,450 16,950
26/03/2026 18,200 0.4 (2.25%) 29,666,900 543,902.04 0 0 17,800 19,000 16,600
25/03/2026 17,800 1.15 (6.91%) 28,451,600 498,309.35 50,000 775 16,650 17,800 15,500
24/03/2026 16,650 1.05 (6.73%) 13,483,600 223,065.55 0 0 15,600 16,650 14,550
23/03/2026 15,600 -0.7 (-4.29%) 13,018,700 204,693.81 0 0 16,300 17,400 15,200
20/03/2026 16,300 -0.45 (-2.69%) 6,993,700 115,603.99 0 0 16,750 17,900 15,600
19/03/2026 16,750 0.35 (2.13%) 12,158,800 203,933.95 0 0 16,400 17,500 15,300
18/03/2026 16,400 0.1 (0.61%) 8,545,100 140,448.85 100,000 1,681 16,300 17,400 15,200
17/03/2026 16,300 -0.7 (-4.12%) 11,120,900 186,173. 2,220,000 40,182 17,000 18,150 15,850
16/03/2026 17,000 0.35 (2.1%) 14,517,200 248,128.23 100,000 1,770 16,650 17,800 15,500
13/03/2026 16,650 0.45 (2.78%) 14,772,400 243,985.34 0 0 16,200 17,300 15,100
12/03/2026 16,200 0.4 (2.53%) 12,460,400 200,774.34 0 0 15,800 16,900 14,700
11/03/2026 15,800 1 (6.76%) 15,622,600 242,967.51 0 0 14,800 15,800 13,800
10/03/2026 14,800 -0.35 (-2.31%) 13,538,300 203,331.43 2,336,260 37,847.41 15,150 16,200 14,100
09/03/2026 15,150 -1.1 (-6.77%) 6,110,600 92,732.8 0 0 16,250 17,350 15,150
06/03/2026 16,250 0.05 (0.31%) 10,084,400 164,796.08 0 0 16,200 17,300 15,100
05/03/2026 16,200 0.45 (2.86%) 12,282,500 200,244.6 21,000 315 15,750 16,850 14,650
04/03/2026 15,750 -0.55 (-3.37%) 14,919,500 235,723.84 0 0 16,300 17,400 15,200
03/03/2026 16,300 -0.15 (-0.91%) 15,843,000 259,897.78 81,000 1,421.5 16,450 17,600 15,300
02/03/2026 16,450 -1.2 (-6.8%) 27,674,300 464,464.45 0 0 17,650 18,850 16,450
27/02/2026 17,650 -0.5 (-2.75%) 14,237,700 252,561.95 100,000 1,880 18,150 19,400 16,900
26/02/2026 18,150 -0.05 (-0.27%) 8,831,700 161,147.94 0 0 18,200 19,450 16,950
25/02/2026 18,200 -0.3 (-1.62%) 10,518,000 192,693.26 100,000 1,725 18,500 19,750 17,250
24/02/2026 18,500 -0.15 (-0.8%) 8,520,600 157,485.74 0 0 18,650 19,950 17,350
23/02/2026 18,650 0.75 (4.19%) 14,191,300 264,384.04 100,000 1,790 17,900 19,150 16,650
13/02/2026 17,900 0.2 (1.13%) 10,723,900 193,915.25 0 0 17,700 18,900 16,500
12/02/2026 17,700 -0.1 (-0.56%) 3,292,200 58,635.84 200,000 3,617.1 17,800 19,000 16,600
11/02/2026 17,800 0.75 (4.4%) 11,322,700 201,456.76 0 0 17,050 18,200 15,900
10/02/2026 17,050 0.05 (0.29%) 6,703,100 114,290.84 316,000 5,491.95 17,000 18,150 15,850
09/02/2026 17,000 -0.1 (-0.58%) 6,233,400 106,886.95 50,000 855 17,100 18,250 15,950
06/02/2026 17,100 -1 (-5.52%) 14,415,400 253,183.57 330,000 6,189.1 18,100 19,350 16,850
05/02/2026 18,100 -0.3 (-1.63%) 12,169,400 224,849.22 0 0 18,400 19,650 17,150
04/02/2026 18,400 0.15 (0.82%) 10,141,000 186,503.04 200,000 3,660 18,250 19,500 17,000
03/02/2026 18,250 0.05 (0.27%) 12,487,800 230,395.89 0 0 18,200 19,450 16,950
02/02/2026 18,200 -0.25 (-1.36%) 9,224,900 168,814.05 200,000 3,775 18,450 19,700 17,200
30/01/2026 18,450 0.4 (2.22%) 17,055,900 317,038.43 0 0 18,050 19,300 16,800
29/01/2026 18,050 -0.2 (-1.1%) 8,512,200 156,484.02 200,000 3,860 18,250 19,500 17,000
28/01/2026 18,250 1 (5.8%) 19,114,500 338,139.33 0 0 17,250 18,450 16,050
27/01/2026 17,250 -0.7 (-3.9%) 13,089,500 231,158.32 200,000 3,840 17,950 19,200 16,700
26/01/2026 17,950 -0.65 (-3.49%) 13,575,200 249,120.54 207,000 3,581.1 18,600 19,900 17,300
23/01/2026 18,600 -0.55 (-2.87%) 18,645,000 355,960.93 0 0 19,150 20,450 17,850
22/01/2026 19,150 1.25 (6.98%) 17,824,300 332,993.31 0 0 17,900 19,150 16,650
21/01/2026 17,900 -0.6 (-3.24%) 16,385,200 297,849.08 0 0 18,500 19,750 17,250
20/01/2026 18,500 -0.4 (-2.12%) 13,648,100 254,780.68 0 0 18,900 20,200 17,600
19/01/2026 18,900 0.25 (1.34%) 15,228,200 288,354.84 0 0 18,650 19,950 17,350
16/01/2026 18,650 -0.4 (-2.1%) 15,897,400 298,867.92 0 0 19,050 20,350 17,750
15/01/2026 19,050 0.5 (2.7%) 17,994,800 340,288.18 0 0 18,550 19,800 17,300
14/01/2026 18,550 -0.5 (-2.62%) 21,311,100 401,506.78 0 0 19,050 20,350 17,750
13/01/2026 19,050 0.25 (1.33%) 21,403,500 412,578.92 0 0 18,800 20,100 17,500
12/01/2026 18,800 0.45 (2.45%) 27,577,900 514,033.81 0 0 18,350 19,600 17,100
09/01/2026 18,350 -1.35 (-6.85%) 47,257,200 883,849.07 0 0 19,700 21,050 18,350
08/01/2026 19,700 -0.25 (-1.25%) 20,548,700 414,169.16 0 0 19,950 21,300 18,600
07/01/2026 19,950 0.05 (0.25%) 19,006,700 381,202.34 260,000 5,278 19,900 21,250 18,550
06/01/2026 19,900 -1.1 (-5.24%) 26,600,900 539,532.54 0 0 21,000 22,450 19,550
05/01/2026 21,000 0.1 (0.48%) 16,836,300 358,155.21 662,000 12,907.8 20,900 22,350 19,450
31/12/2025 20,900 -1 (-4.57%) 28,224,500 601,699.41 260,000 6,084 21,900 23,400 20,400
30/12/2025 21,900 -0.9 (-3.95%) 12,196,100 271,030.33 26,000 624 22,800 24,350 21,250
29/12/2025 22,800 0.2 (0.88%) 8,177,100 184,523.93 70,000 1,582 22,600 24,150 21,050
26/12/2025 22,600 0.1 (0.44%) 21,648,600 481,183.06 1,250,000 27,525 22,500 24,050 20,950
25/12/2025 22,500 -0.75 (-3.23%) 18,471,800 424,417.09 0 0 23,250 24,850 21,650
24/12/2025 23,250 -0.3 (-1.27%) 11,629,700 273,288.73 70,000 1,648.5 23,550 25,150 21,950
23/12/2025 23,550 -0.6 (-2.48%) 14,424,900 347,275.34 915,000 20,687.5 24,150 25,800 22,500
22/12/2025 24,150 0.7 (2.99%) 11,166,300 268,702.33 90,000 2,158 23,450 25,050 21,850
19/12/2025 23,450 0 (0%) 9,242,500 216,680.59 117,000 2,759.5 23,450 25,050 21,850
18/12/2025 23,450 0 (0%) 7,677,300 180,710.4 160,000 3,848 23,450 25,050 21,850
17/12/2025 23,450 -0.8 (-3.3%) 6,935,200 165,068.17 3,800,000 98,420 24,250 25,900 22,600
16/12/2025 24,250 1.55 (6.83%) 19,259,700 452,204.69 745,000 18,066.25 22,700 24,250 21,150
15/12/2025 22,700 -0.7 (-2.99%) 14,365,600 330,639.98 700,000 15,340 23,400 25,000 21,800
12/12/2025 23,400 -1.75 (-6.96%) 25,015,200 603,314.5 0 0 25,150 26,900 23,400
11/12/2025 25,150 -0.25 (-0.98%) 11,779,300 298,293.19 50,000 1,300 25,400 27,150 23,650
10/12/2025 25,400 -1.05 (-3.97%) 12,526,900 323,394.72 350,000 9,450 26,450 28,300 24,600
09/12/2025 26,450 -0.1 (-0.38%) 14,528,700 378,704.72 0 0 26,550 28,400 24,700
08/12/2025 26,550 0.25 (0.95%) 15,186,000 398,202.11 400,000 10,775 26,300 28,100 24,500
05/12/2025 26,300 -0.9 (-3.31%) 15,504,900 413,667.08 0 0 27,200 29,100 25,300
04/12/2025 27,200 0.15 (0.55%) 11,685,300 319,369.87 50,000 1,352.5 27,050 28,900 25,200
03/12/2025 27,050 0.45 (1.69%) 20,328,700 549,709.23 50,000 1,372.5 26,600 28,450 24,750
02/12/2025 26,600 0.4 (1.53%) 15,791,100 410,596.08 0 0 26,200 28,000 24,400
01/12/2025 26,200 -0.55 (-2.06%) 11,399,200 300,640.52 0 0 26,750 28,600 24,900
28/11/2025 26,750 0.75 (2.88%) 24,865,400 663,209.92 1,000,000 26,674 26,000 27,800 24,200
27/11/2025 26,000 -0.6 (-2.26%) 14,701,800 386,198.1 140,000 3,724 26,600 28,450 24,750
26/11/2025 26,600 1.3 (5.14%) 22,691,500 600,049.94 240,000 6,480 25,300 27,050 23,550
25/11/2025 25,300 -0.35 (-1.36%) 16,664,600 429,519.81 0 0 25,650 27,400 23,900
24/11/2025 25,650 -0.65 (-2.47%) 13,267,500 344,637.33 1,970,000 54,418.5 26,300 28,100 24,500
21/11/2025 26,300 0.55 (2.14%) 19,954,400 515,355.65 61,400 1,542.53 25,750 27,550 23,950
20/11/2025 25,750 -0.4 (-1.53%) 21,825,900 563,718.72 1,780,000 43,542 26,150 27,950 24,350
19/11/2025 26,150 -0.25 (-0.95%) 18,357,300 483,942.87 0 0 26,400 28,200 24,600
18/11/2025 26,400 -0.15 (-0.56%) 15,217,900 401,861.54 0 0 26,550 28,400 24,700
17/11/2025 26,550 1.4 (5.57%) 22,751,600 598,080.66 0 0 25,150 26,900 23,400
14/11/2025 25,150 0.65 (2.65%) 21,016,500 531,191.45 0 0 24,500 26,200 22,800
13/11/2025 24,500 0.15 (0.62%) 20,103,600 496,010.37 117,500 2,861.13 24,350 26,050 22,650
12/11/2025 24,350 1.55 (6.8%) 17,965,600 428,921.27 0 0 22,800 24,350 21,250
11/11/2025 22,800 0.5 (2.24%) 16,815,000 374,778.68 0 0 22,300 23,850 20,750
10/11/2025 22,300 -0.5 (-2.19%) 11,509,600 262,176.32 22,000 535.7 22,800 24,350 21,250
07/11/2025 22,800 -0.6 (-2.56%) 14,270,500 333,195.58 0 0 23,400 25,000 21,800
06/11/2025 23,400 0.4 (1.74%) 17,415,500 410,430.52 24,600 526.44 23,000 24,600 21,400
05/11/2025 23,000 -0.95 (-3.97%) 9,606,400 224,574.65 0 0 23,950 25,600 22,300
04/11/2025 23,950 1.55 (6.92%) 31,648,000 712,434.45 2,234,600 51,788.17 22,400 23,950 20,850
03/11/2025 22,400 -1.65 (-6.86%) 29,456,900 678,864.1 25,000 560 24,050 25,700 22,400
31/10/2025 24,050 -0.35 (-1.43%) 15,866,100 391,186.75 779,600 18,956.42 24,400 26,100 22,700
30/10/2025 24,400 -0.65 (-2.59%) 17,774,000 441,575.55 100,000 2,440 25,050 26,800 23,300
29/10/2025 25,050 0.05 (0.2%) 9,596,500 243,360.73 450,000 10,639.5 25,000 26,750 23,250
28/10/2025 25,000 0.15 (0.6%) 26,048,800 635,860.22 0 0 24,850 26,550 23,150
27/10/2025 24,850 -1.85 (-6.93%) 28,541,900 731,859.18 0 0 26,700 28,550 24,850
24/10/2025 26,700 -0.8 (-2.91%) 25,246,400 682,855.28 160,000 4,400 27,500 29,400 25,600
23/10/2025 27,500 -0.1 (-0.36%) 26,768,200 751,617.57 0 0 27,600 29,500 25,700
22/10/2025 27,600 0.6 (2.22%) 33,444,800 889,818.35 0 0 27,000 28,850 25,150
21/10/2025 27,000 -1.25 (-4.42%) 53,003,000 1,453,875.76 0 0 28,250 30,200 26,300
20/10/2025 28,250 -2.1 (-6.92%) 38,914,400 1,141,676.33 20,000 649 30,350 32,450 28,250
17/10/2025 30,350 0.35 (1.17%) 32,284,500 986,417.93 3,200,000 89,280 30,000 32,100 27,900
16/10/2025 30,000 -0.3 (-0.99%) 22,428,200 680,217.72 20,000 564 30,300 32,400 28,200
15/10/2025 30,300 0.55 (1.85%) 29,726,800 879,858.13 110,000 3,333 29,750 31,800 27,700
14/10/2025 29,750 1.1 (3.84%) 33,788,100 1,005,639.33 200,000 5,330 28,650 30,650 26,650
13/10/2025 28,650 1.85 (6.9%) 47,071,800 1,305,760.22 100,000 2,644 26,800 28,650 24,950
10/10/2025 26,800 0.85 (3.28%) 36,038,900 980,984.68 1,563,600 37,760.94 25,950 27,750 24,150

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NIỀM VUI NGẮN CÓ ĐỦ TÀY GANG? | CHỨNG AND CHILL
Liên kết nhanh