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
18/05/2026 26,500 0.4 (1.53%) 728,500 19,284.72 0 0 26,100 27,900 24,300
15/05/2026 26,100 -0.05 (-0.19%) 158,900 4,143.76 311,500 8,099 26,150 27,950 24,350
14/05/2026 26,150 -0.2 (-0.76%) 224,900 5,922.21 0 0 26,350 28,150 24,550
13/05/2026 26,350 0.4 (1.54%) 272,000 7,114.78 0 0 25,950 27,750 24,150
12/05/2026 25,950 0.1 (0.39%) 182,100 4,693. 0 0 25,850 27,650 24,050
11/05/2026 25,850 -0.35 (-1.34%) 343,200 8,900.24 311,500 8,099 26,200 28,000 24,400
08/05/2026 26,200 -0.05 (-0.19%) 240,700 6,299.86 0 0 26,250 28,050 24,450
07/05/2026 26,250 -0.05 (-0.19%) 228,600 6,022.02 0 0 26,300 28,100 24,500
06/05/2026 26,300 0.15 (0.57%) 333,100 8,757.23 0 0 26,150 27,950 24,350
05/05/2026 26,150 -0.1 (-0.38%) 228,300 5,980.97 311,500 8,254.75 26,250 28,050 24,450
04/05/2026 26,250 0.3 (1.16%) 185,100 4,862.15 0 0 25,950 27,750 24,150
29/04/2026 25,950 -0.2 (-0.76%) 594,800 15,439.65 0 0 26,150 27,950 24,350
28/04/2026 26,150 -0.15 (-0.57%) 135,500 3,566.71 0 0 26,300 28,100 24,500
24/04/2026 26,300 -0.2 (-0.75%) 266,300 7,039.12 0 0 26,500 28,350 24,650
23/04/2026 26,500 -0.5 (-1.85%) 704,400 18,769.58 0 0 27,000 28,850 25,150
22/04/2026 27,000 0 (0%) 496,800 13,435.37 311,500 8,535.1 27,000 28,850 25,150
21/04/2026 27,000 -0.65 (-2.35%) 507,100 13,824.45 0 0 27,650 29,550 25,750
20/04/2026 27,650 0.2 (0.73%) 230,500 6,357.09 0 0 27,450 29,350 25,550
17/04/2026 27,450 -0.05 (-0.18%) 326,000 9,013.31 0 0 27,500 29,400 25,600
16/04/2026 27,500 -0.2 (-0.72%) 469,900 12,907.51 0 0 27,700 29,600 25,800
15/04/2026 27,700 -0.6 (-2.12%) 560,200 15,692.57 0 0 28,300 30,250 26,350
14/04/2026 28,300 -0.05 (-0.18%) 812,500 23,002.58 0 0 28,350 30,300 26,400
13/04/2026 28,350 0.7 (2.53%) 1,031,200 29,440.26 0 0 27,650 29,550 25,750
10/04/2026 27,650 0.3 (1.1%) 761,100 21,019.87 0 0 27,350 29,250 25,450
09/04/2026 27,350 0 (0%) 695,300 19,113.89 311,500 8,519.53 27,350 29,250 25,450
08/04/2026 27,350 0.75 (2.82%) 493,000 13,469.1 0 0 26,600 28,450 24,750
07/04/2026 26,600 -0.1 (-0.37%) 281,900 7,542.86 0 0 26,700 28,550 24,850
06/04/2026 26,700 -0.85 (-3.09%) 708,600 19,180.23 0 0 27,550 29,450 25,650
03/04/2026 27,550 -0.75 (-2.65%) 639,000 17,795.88 0 0 28,300 30,250 26,350
02/04/2026 28,300 1.2 (4.43%) 1,110,200 30,835.89 311,500 8,441.65 27,100 28,950 25,250
01/04/2026 27,100 0.1 (0.37%) 547,700 14,960.11 0 0 27,000 28,850 25,150
31/03/2026 27,000 0.05 (0.19%) 419,300 11,376.13 0 0 26,950 28,800 25,100
30/03/2026 26,950 -0.55 (-2%) 544,000 14,699.54 0 0 27,500 29,400 25,600
27/03/2026 27,500 0.1 (0.36%) 517,200 14,155.26 0 0 27,400 29,300 25,500
26/03/2026 27,400 0.65 (2.43%) 769,500 20,855.06 0 0 26,750 28,600 24,900
25/03/2026 26,750 0.55 (2.1%) 593,900 15,831.06 0 0 26,200 28,000 24,400
24/03/2026 26,200 0.4 (1.55%) 457,900 12,028.17 311,500 8,254.75 25,800 27,600 24,000
23/03/2026 25,800 -1.9 (-6.86%) 1,496,400 39,181.26 0 0 27,700 29,600 25,800
20/03/2026 27,700 -0.4 (-1.42%) 599,100 16,753.79 0 0 28,100 30,050 26,150
19/03/2026 28,100 -0.75 (-2.6%) 822,800 23,284.53 0 0 28,850 30,850 26,850
18/03/2026 28,850 1.35 (4.91%) 1,440,300 41,408.68 0 0 27,500 29,400 25,600
17/03/2026 27,500 -0.4 (-1.43%) 1,218,700 33,562.17 0 0 27,900 29,850 25,950
16/03/2026 27,900 -0.65 (-2.28%) 1,257,800 35,073.51 0 0 28,550 30,500 26,600
13/03/2026 28,550 -0.95 (-3.22%) 1,417,900 41,460.59 0 0 29,500 31,550 27,450
12/03/2026 29,500 0.7 (2.43%) 1,389,100 40,864.42 0 0 28,800 30,800 26,800
11/03/2026 28,800 0.45 (1.59%) 947,400 27,143.58 0 0 28,350 30,300 26,400
10/03/2026 28,350 0.5 (1.8%) 1,958,200 55,450.56 0 0 27,850 29,750 25,950
09/03/2026 27,850 -2.05 (-6.86%) 2,533,700 72,174.79 0 0 29,900 31,950 27,850
06/03/2026 29,900 -1.6 (-5.08%) 1,443,400 44,971.74 0 0 31,500 33,700 29,300
05/03/2026 31,500 -0.95 (-2.93%) 1,610,600 50,984.2 0 0 32,450 34,700 30,200
04/03/2026 32,450 -1.75 (-5.12%) 3,349,000 109,133.22 0 0 34,200 36,550 31,850
03/03/2026 34,200 0.35 (1.03%) 2,752,100 93,415.63 311,500 10,544.28 33,850 36,200 31,500
02/03/2026 33,850 2.2 (6.95%) 4,866,900 162,693.47 0 0 31,650 33,850 29,450
27/02/2026 31,650 1.3 (4.28%) 1,753,700 54,617.37 0 0 30,350 32,450 28,250
26/02/2026 30,350 -0.5 (-1.62%) 795,700 24,289.06 0 0 30,850 33,000 28,700
25/02/2026 30,850 0 (0%) 674,100 20,860.57 0 0 30,850 33,000 28,700
24/02/2026 30,850 1.05 (3.52%) 1,331,100 41,118.16 0 0 29,800 31,850 27,750
23/02/2026 29,800 0.8 (2.76%) 525,000 15,669.09 0 0 29,000 31,000 27,000
13/02/2026 29,000 -0.25 (-0.85%) 268,400 7,813.45 0 0 29,250 31,250 27,250
12/02/2026 29,250 0.35 (1.21%) 232,500 6,791.82 0 0 28,900 30,900 26,900
11/02/2026 28,900 0.35 (1.23%) 235,500 6,782.97 0 0 28,550 30,500 26,600
10/02/2026 28,550 -0.45 (-1.55%) 689,400 19,848.05 0 0 29,000 31,000 27,000
09/02/2026 29,000 -0.5 (-1.69%) 316,500 9,255.43 0 0 29,500 31,550 27,450
06/02/2026 29,500 -1 (-3.28%) 549,000 16,384.8 0 0 30,500 32,600 28,400
05/02/2026 30,500 0.25 (0.83%) 1,162,500 35,412.03 0 0 30,250 32,350 28,150
04/02/2026 30,250 0.5 (1.68%) 672,300 20,329.21 0 0 29,750 31,800 27,700
03/02/2026 29,750 0.65 (2.23%) 658,200 19,515.52 0 0 29,100 31,100 27,100
02/02/2026 29,100 0.4 (1.39%) 543,600 15,745.46 0 0 28,700 30,700 26,700
30/01/2026 28,700 0.15 (0.53%) 647,700 18,742.06 0 0 28,550 30,500 26,600
29/01/2026 28,550 -0.25 (-0.87%) 513,400 14,673.31 0 0 28,800 30,800 26,800
28/01/2026 28,800 -0.35 (-1.2%) 675,100 19,493.73 0 0 29,150 31,150 27,150
27/01/2026 29,150 0.3 (1.04%) 557,300 16,108.77 0 0 28,850 30,850 26,850
26/01/2026 28,850 -1.85 (-6.03%) 1,698,900 49,611.39 0 0 30,700 32,800 28,600
23/01/2026 30,700 -1.35 (-4.21%) 1,012,900 31,628.93 0 0 32,050 34,250 29,850
22/01/2026 32,050 0.25 (0.79%) 2,401,700 78,702.23 0 0 31,800 34,000 29,600
21/01/2026 31,800 0.95 (3.08%) 2,079,900 64,712.19 0 0 30,850 33,000 28,700
20/01/2026 30,850 0.25 (0.82%) 859,900 26,646.68 0 0 30,600 32,700 28,500
19/01/2026 30,600 -0.3 (-0.97%) 766,600 23,634.9 0 0 30,900 33,050 28,750
16/01/2026 30,900 -1.5 (-4.63%) 1,607,800 50,432.34 0 0 32,400 34,650 30,150
15/01/2026 32,400 1.55 (5.02%) 2,139,000 69,181.35 0 0 30,850 33,000 28,700
14/01/2026 30,850 2 (6.93%) 1,970,200 59,543.38 0 0 28,850 30,850 26,850
13/01/2026 28,850 0.25 (0.87%) 664,500 18,974.41 0 0 28,600 30,600 26,600
12/01/2026 28,600 0.15 (0.53%) 524,900 15,071.16 0 0 28,450 30,400 26,500
09/01/2026 28,450 0.35 (1.25%) 376,200 10,714.75 0 0 28,100 30,050 26,150
08/01/2026 28,100 0.55 (2.%) 750,400 21,517.08 0 0 27,550 29,450 25,650
07/01/2026 27,550 0.6 (2.23%) 426,000 11,688.78 0 0 26,950 28,800 25,100
06/01/2026 26,950 0.15 (0.56%) 256,600 6,901.99 0 0 26,800 28,650 24,950
05/01/2026 26,800 -0.5 (-1.83%) 316,900 8,601.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.6 (-2.15%) 176,700 4,893.37 0 0 27,900 29,850 25,950
30/12/2025 27,900 0.75 (2.76%) 597,100 16,501.23 0 0 27,150 29,050 25,250
29/12/2025 27,150 0.25 (0.93%) 202,200 5,505.27 0 0 26,900 28,750 25,050
26/12/2025 26,900 -0.8 (-2.89%) 666,200 17,982.22 0 0 27,700 29,600 25,800
25/12/2025 27,700 -0.3 (-1.07%) 310,600 8,645.2 0 0 28,000 29,950 26,050
24/12/2025 28,000 -0.25 (-0.88%) 214,900 6,024.8 0 0 28,250 30,200 26,300
23/12/2025 28,250 -0.25 (-0.88%) 626,700 17,982.54 0 0 28,500 30,450 26,550
22/12/2025 28,500 0.5 (1.79%) 278,500 7,902.47 0 0 28,000 29,950 26,050
19/12/2025 28,000 0.05 (0.18%) 465,900 13,143.05 0 0 27,950 29,900 26,000
18/12/2025 27,950 -0.5 (-1.76%) 272,700 7,623.08 0 0 28,450 30,400 26,500
17/12/2025 28,450 -0.1 (-0.35%) 201,700 5,753.12 0 0 28,550 30,500 26,600
16/12/2025 28,550 0 (0%) 543,000 15,318.3 0 0 28,550 30,500 26,600
15/12/2025 28,550 0.1 (0.35%) 210,400 6,027.36 0 0 28,450 30,400 26,500
12/12/2025 28,450 -1.05 (-3.56%) 379,700 11,026.45 0 0 29,500 31,550 27,450
11/12/2025 29,500 -0.1 (-0.34%) 190,100 5,625.55 0 0 29,600 31,650 27,550
10/12/2025 29,600 -0.05 (-0.17%) 164,200 4,877.24 311,500 9,656.5 29,650 31,700 27,600
09/12/2025 29,650 -0.5 (-1.66%) 562,100 16,709.03 0 0 30,150 32,250 28,050
08/12/2025 30,150 -0.4 (-1.31%) 253,800 7,664.65 0 0 30,550 32,650 28,450
05/12/2025 30,550 -0.35 (-1.13%) 291,000 8,922.67 0 0 30,900 33,050 28,750
04/12/2025 30,900 0.1 (0.32%) 377,800 11,666.75 311,500 9,656.5 30,800 32,950 28,650
03/12/2025 30,800 0.2 (0.65%) 336,600 10,361.74 0 0 30,600 32,700 28,500
02/12/2025 30,600 0.15 (0.49%) 221,100 6,702.83 0 0 30,450 32,550 28,350
01/12/2025 30,450 0 (0%) 191,000 5,822.94 0 0 30,450 32,550 28,350
28/11/2025 30,450 -0.1 (-0.33%) 228,700 6,975.84 0 0 30,550 32,650 28,450
27/11/2025 30,550 -0.2 (-0.65%) 309,900 9,516.84 0 0 30,750 32,900 28,600
26/11/2025 30,750 0.65 (2.16%) 304,500 9,306.34 0 0 30,100 32,200 28,000
25/11/2025 30,100 -1.25 (-3.99%) 694,300 21,379.2 0 0 31,350 33,500 29,200
24/11/2025 31,350 0 (0%) 295,200 9,268.27 0 0 31,350 33,500 29,200
21/11/2025 31,350 -0.45 (-1.42%) 490,000 15,316.9 0 0 31,800 34,000 29,600
20/11/2025 31,800 -0.2 (-0.63%) 356,100 11,300.01 0 0 32,000 34,200 29,800
19/11/2025 32,000 -0.5 (-1.54%) 1,559,200 50,965.29 0 0 32,500 34,750 30,250
18/11/2025 32,500 0.75 (2.36%) 978,700 31,177.19 0 0 31,750 33,950 29,550

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh