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 27,700 -0.45 (-1.6%) 270,500 7,496.47 0 0 28,150 30,100 26,200
22/05/2026 28,150 0.25 (0.9%) 400,300 11,206.35 0 0 27,900 29,850 25,950
21/05/2026 27,900 -0.6 (-2.11%) 335,300 9,432.18 0 0 28,500 30,450 26,550
20/05/2026 28,500 0.35 (1.24%) 505,300 14,181.41 0 0 28,150 30,100 26,200
19/05/2026 28,150 0 (0%) 385,200 10,942.96 100,000 2,620 28,150 30,100 26,200
18/05/2026 28,150 0.45 (1.62%) 460,700 12,853.64 0 0 27,700 29,600 25,800
15/05/2026 27,700 -0.2 (-0.72%) 187,300 5,191.9 0 0 27,900 29,850 25,950
14/05/2026 27,900 0.6 (2.2%) 389,700 10,892.25 0 0 27,300 29,200 25,400
13/05/2026 27,300 0.25 (0.92%) 199,200 5,397.4 0 0 27,050 28,900 25,200
12/05/2026 27,050 0.05 (0.19%) 226,400 6,119.37 0 0 27,000 28,850 25,150
11/05/2026 27,000 -0.75 (-2.7%) 377,900 10,292.82 0 0 27,750 29,650 25,850
08/05/2026 27,750 -0.15 (-0.54%) 136,000 3,764.11 0 0 27,900 29,850 25,950
07/05/2026 27,900 0.1 (0.36%) 381,700 10,720.52 0 0 27,800 29,700 25,900
06/05/2026 27,800 0.25 (0.91%) 182,100 5,039.22 0 0 27,550 29,450 25,650
05/05/2026 27,550 -0.3 (-1.08%) 357,500 9,825.76 0 0 27,850 29,750 25,950
04/05/2026 27,850 0.05 (0.18%) 236,600 6,612.34 0 0 27,800 29,700 25,900
29/04/2026 27,800 0.15 (0.54%) 116,200 3,215.89 0 0 27,650 29,550 25,750
28/04/2026 27,650 -0.15 (-0.54%) 211,200 5,868.09 0 0 27,800 29,700 25,900
24/04/2026 27,800 -0.55 (-1.94%) 306,900 8,568.97 0 0 28,350 30,300 26,400
23/04/2026 28,350 -0.1 (-0.35%) 185,800 5,243.69 0 0 28,450 30,400 26,500
22/04/2026 28,450 0.05 (0.18%) 406,900 11,609.07 0 0 28,400 30,350 26,450
21/04/2026 28,400 -0.55 (-1.9%) 379,400 10,832.1 0 0 28,950 30,950 26,950
20/04/2026 28,950 0.2 (0.7%) 246,400 7,103.69 0 0 28,750 30,750 26,750
17/04/2026 28,750 0.25 (0.88%) 268,700 7,778.82 0 0 28,500 30,450 26,550
16/04/2026 28,500 -0.6 (-2.06%) 553,600 15,787.85 0 0 29,100 31,100 27,100
15/04/2026 29,100 -0.35 (-1.19%) 299,000 8,819.64 0 0 29,450 31,500 27,400
14/04/2026 29,450 0.55 (1.9%) 494,100 14,438.17 0 0 28,900 30,900 26,900
13/04/2026 28,900 0 (0%) 203,600 5,893.92 0 0 28,900 30,900 26,900
10/04/2026 28,900 0.1 (0.35%) 209,600 6,093.21 0 0 28,800 30,800 26,800
09/04/2026 28,800 -0.5 (-1.71%) 255,200 7,369.13 0 0 29,300 31,350 27,250
08/04/2026 29,300 1.3 (4.64%) 585,000 16,977.28 0 0 28,000 29,950 26,050
07/04/2026 28,000 -0.35 (-1.23%) 341,700 9,634.61 0 0 28,350 30,300 26,400
06/04/2026 28,350 -0.1 (-0.35%) 126,500 3,598.67 0 0 28,450 30,400 26,500
03/04/2026 28,450 -0.35 (-1.22%) 242,800 6,954.62 0 0 28,800 30,800 26,800
02/04/2026 28,800 -0.3 (-1.03%) 237,600 6,837.73 0 0 29,100 31,100 27,100
01/04/2026 29,100 0.3 (1.04%) 201,600 5,873.8 0 0 28,800 30,800 26,800
31/03/2026 28,800 -0.25 (-0.86%) 389,200 11,274.34 0 0 29,050 31,050 27,050
30/03/2026 29,050 -0.1 (-0.34%) 226,000 6,503.92 0 0 29,150 31,150 27,150
27/03/2026 29,150 0.25 (0.87%) 555,400 16,029.15 0 0 28,900 30,900 26,900
26/03/2026 28,900 0.1 (0.35%) 372,800 10,868.92 0 0 28,800 30,800 26,800
25/03/2026 28,800 0.65 (2.31%) 236,200 6,753.94 0 0 28,150 30,100 26,200
24/03/2026 28,150 0 (0%) 353,100 9,759.08 0 0 28,150 30,100 26,200
23/03/2026 28,150 -1.45 (-4.9%) 402,900 11,504.55 0 0 29,600 31,650 27,550
20/03/2026 29,600 0 (0%) 254,400 7,391.17 0 0 29,600 31,650 27,550
19/03/2026 29,600 -0.2 (-0.67%) 208,700 6,089.41 0 0 29,800 31,850 27,750
18/03/2026 29,800 -0.25 (-0.83%) 313,300 9,255.43 0 0 30,050 32,150 27,950
17/03/2026 30,050 0.15 (0.5%) 381,500 11,512.29 0 0 29,900 31,950 27,850
16/03/2026 29,900 0.5 (1.7%) 303,400 8,956.74 0 0 29,400 31,450 27,350
13/03/2026 29,400 -0.25 (-0.84%) 280,900 8,281.97 0 0 29,650 31,700 27,600
12/03/2026 29,650 -0.55 (-1.82%) 235,600 7,036.55 0 0 30,200 32,300 28,100
11/03/2026 30,200 0.9 (3.07%) 374,400 11,173.62 0 0 29,300 31,350 27,250
10/03/2026 29,300 0.05 (0.17%) 673,500 19,744.23 0 0 29,250 31,250 27,250
09/03/2026 29,250 -2.15 (-6.85%) 465,500 13,620 0 0 31,400 33,550 29,250
06/03/2026 31,400 -0.45 (-1.41%) 375,200 11,708.12 0 0 31,850 34,050 29,650
05/03/2026 31,850 -0.05 (-0.16%) 350,900 11,269.84 0 0 31,900 34,100 29,700
04/03/2026 31,900 -0.55 (-1.69%) 766,700 24,146.91 0 0 32,450 34,700 30,200
03/03/2026 32,450 -0.7 (-2.11%) 617,800 20,178.03 0 0 33,150 35,450 30,850
02/03/2026 33,150 -1.65 (-4.74%) 733,400 24,664.45 0 0 34,800 37,200 32,400
27/02/2026 34,800 -0.15 (-0.43%) 273,400 9,517. 0 0 34,950 37,350 32,550
26/02/2026 34,950 -0.2 (-0.57%) 329,900 11,615.5 0 0 35,150 37,600 32,700
25/02/2026 35,150 0.15 (0.43%) 468,100 16,467.66 0 0 35,000 37,450 32,550
24/02/2026 35,000 -0.15 (-0.43%) 262,900 9,225.11 0 0 35,150 37,600 32,700
23/02/2026 35,150 1.05 (3.08%) 508,900 17,908.23 0 0 34,100 36,450 31,750
13/02/2026 34,100 -0.3 (-0.87%) 357,800 12,234.13 0 0 34,400 36,800 32,000
12/02/2026 34,400 0.1 (0.29%) 131,600 4,529.72 0 0 34,300 36,700 31,900
11/02/2026 34,300 0.15 (0.44%) 276,200 9,512.16 0 0 34,150 36,500 31,800
10/02/2026 34,150 -0.45 (-1.3%) 381,200 13,088.34 0 0 34,600 37,000 32,200
09/02/2026 34,600 -0.15 (-0.43%) 250,200 8,693.74 0 0 34,750 37,150 32,350
06/02/2026 34,750 -0.85 (-2.39%) 685,900 24,008.33 0 0 35,600 38,050 33,150
05/02/2026 35,600 -1.4 (-3.78%) 649,900 23,496.93 0 0 37,000 39,550 34,450
04/02/2026 37,000 -0.1 (-0.27%) 1,064,900 39,602.7 0 0 37,100 39,650 34,550
03/02/2026 37,100 0 (0%) 707,300 26,302.02 0 0 37,100 39,650 34,550
02/02/2026 37,100 1.3 (3.63%) 1,013,800 36,896.9 0 0 35,800 38,300 33,300
30/01/2026 35,800 0.25 (0.7%) 620,400 22,421.83 0 0 35,550 38,000 33,100
29/01/2026 35,550 0 (0%) 385,200 13,882.14 0 0 35,550 38,000 33,100
28/01/2026 35,550 0.3 (0.85%) 399,600 14,334.37 0 0 35,250 37,700 32,800
27/01/2026 35,250 0.3 (0.86%) 302,700 10,738.65 0 0 34,950 37,350 32,550
26/01/2026 34,950 -1.05 (-2.92%) 574,000 20,278.91 0 0 36,000 38,500 33,500
23/01/2026 36,000 -1.15 (-3.1%) 440,700 16,029.29 0 0 37,150 39,750 34,550
22/01/2026 37,150 -0.5 (-1.33%) 451,200 16,927.71 0 0 37,650 40,250 35,050
21/01/2026 37,650 0.5 (1.35%) 707,000 26,110.13 0 0 37,150 39,750 34,550
20/01/2026 37,150 0.15 (0.41%) 1,012,500 37,570.52 0 0 37,000 39,550 34,450
19/01/2026 37,000 -0.9 (-2.37%) 685,000 25,757.41 0 0 37,900 40,550 35,250
16/01/2026 37,900 1.45 (3.98%) 1,592,700 60,551.7 0 0 36,450 39,000 33,900
15/01/2026 36,450 2.35 (6.89%) 1,331,200 47,349.8 0 0 34,100 36,450 31,750
14/01/2026 34,100 0.65 (1.94%) 436,200 14,911.01 0 0 33,450 35,750 31,150
13/01/2026 36,800 -0.15 (-0.41%) 467,600 17,269.96 0 0 36,950 39,500 34,400
12/01/2026 36,950 -0.1 (-0.27%) 442,800 16,472.69 0 0 37,050 39,600 34,500
09/01/2026 37,050 0.8 (2.21%) 460,900 17,190.49 0 0 36,250 38,750 33,750
08/01/2026 36,250 0.25 (0.69%) 513,000 18,749.49 0 0 36,000 38,500 33,500
07/01/2026 36,000 1.05 (3.%) 368,300 13,158.41 0 0 34,950 37,350 32,550
06/01/2026 34,950 0.1 (0.29%) 356,500 12,401.3 0 0 34,850 37,250 32,450
05/01/2026 34,850 -0.75 (-2.11%) 283,300 9,937.29 0 0 35,600 38,050 33,150
31/12/2025 35,600 -0.05 (-0.14%) 266,200 9,489 0 0 35,650 38,100 33,200
30/12/2025 35,650 0.25 (0.71%) 396,800 14,143.04 0 0 35,400 37,850 32,950
29/12/2025 35,400 0.5 (1.43%) 283,900 9,972.38 0 0 34,900 37,300 32,500
26/12/2025 34,900 -0.1 (-0.29%) 312,100 10,834.12 0 0 35,000 37,450 32,550
25/12/2025 35,000 -0.2 (-0.57%) 234,300 8,216.62 0 0 35,200 37,650 32,750
24/12/2025 35,200 -0.2 (-0.56%) 163,900 5,786.63 0 0 35,400 37,850 32,950
23/12/2025 35,400 0 (0%) 232,200 8,256.62 0 0 35,400 37,850 32,950
22/12/2025 35,400 0.2 (0.57%) 184,500 6,509.75 0 0 35,200 37,650 32,750
19/12/2025 35,200 -0.15 (-0.42%) 171,300 6,028.74 0 0 35,350 37,800 32,900
18/12/2025 35,350 -0.45 (-1.26%) 66,000 2,337.92 0 0 35,800 38,300 33,300
17/12/2025 35,800 0.25 (0.7%) 133,600 4,785.76 0 0 35,550 38,000 33,100
16/12/2025 35,550 0.45 (1.28%) 216,500 7,590.52 0 0 35,100 37,550 32,650
15/12/2025 35,100 -0.7 (-1.96%) 284,100 10,017.63 0 0 35,800 38,300 33,300
12/12/2025 35,800 -0.85 (-2.32%) 230,800 8,360.74 0 0 36,650 39,200 34,100
11/12/2025 36,650 0.1 (0.27%) 305,400 11,234.63 0 0 36,550 39,100 34,000
10/12/2025 36,550 0.05 (0.14%) 129,700 4,746.08 0 0 36,500 39,050 33,950
09/12/2025 36,500 0.05 (0.14%) 345,200 12,480.93 0 0 36,450 39,000 33,900
08/12/2025 36,450 -0.25 (-0.68%) 257,000 9,395.52 0 0 36,700 39,250 34,150
05/12/2025 36,700 -0.3 (-0.81%) 345,000 12,751.98 0 0 37,000 39,550 34,450
04/12/2025 37,000 0.15 (0.41%) 186,200 6,909.39 0 0 36,850 39,400 34,300
03/12/2025 36,850 0.3 (0.82%) 292,700 10,730.2 0 0 36,550 39,100 34,000
02/12/2025 36,550 -0.8 (-2.14%) 606,900 22,239.27 0 0 37,350 39,950 34,750
01/12/2025 37,350 -0.05 (-0.13%) 209,000 7,812.52 0 0 37,400 40,000 34,800
28/11/2025 37,400 -0.15 (-0.4%) 191,000 7,162.09 0 0 37,550 40,150 34,950
27/11/2025 37,550 0.05 (0.13%) 188,800 7,113.47 0 0 37,500 40,100 34,900
26/11/2025 37,500 0.25 (0.67%) 228,500 8,552.73 0 0 37,250 39,850 34,650
25/11/2025 37,250 -0.9 (-2.36%) 357,900 13,478.56 0 0 38,150 40,800 35,500

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