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
09/06/2026 33,400 0.15 (0.45%) 3,609,500 120,474.46 30,000 1,048.5 33,250 35,550 30,950
08/06/2026 33,250 -0.65 (-1.92%) 10,716,000 357,930.12 320,000 11,096 33,900 36,250 31,550
05/06/2026 33,900 -0.2 (-0.59%) 4,082,400 138,870.16 30,000 1,059 34,100 36,450 31,750
04/06/2026 34,100 0.15 (0.44%) 4,285,800 146,070.74 160,000 5,432 33,950 36,300 31,600
03/06/2026 33,950 0.1 (0.3%) 6,502,700 220,750.97 0 0 33,850 36,200 31,500
02/06/2026 33,850 -0.7 (-2.03%) 16,869,000 574,548.54 0 0 34,550 36,950 32,150
01/06/2026 34,550 -0.25 (-0.72%) 5,790,000 201,282.86 150,000 5,565 34,800 37,200 32,400
29/05/2026 34,800 -0.05 (-0.14%) 8,348,100 290,667.42 1,150,700 39,962.52 34,850 37,250 32,450
28/05/2026 34,850 -0.5 (-1.41%) 6,013,300 210,676.11 150,000 5,565 35,350 37,800 32,900
27/05/2026 35,350 0.1 (0.28%) 7,372,900 260,639.3 3,358,800 116,872.94 35,250 37,700 32,800
26/05/2026 35,250 0.45 (1.29%) 6,372,000 223,449.76 0 0 34,800 37,200 32,400
25/05/2026 34,800 0 (0%) 4,091,100 143,043.28 2,600,000 90,480 34,800 37,200 32,400
22/05/2026 34,800 -0.15 (-0.43%) 8,751,400 304,479.37 25,000 817.5 34,950 37,350 32,550
21/05/2026 34,950 -0.25 (-0.71%) 9,575,600 335,854.84 139,000 4,981.85 35,200 37,650 32,750
20/05/2026 35,200 -0.6 (-1.68%) 12,361,700 433,648.2 25,000 887.5 35,800 38,300 33,300
19/05/2026 35,800 -0.5 (-1.38%) 15,681,600 567,822.92 198,800 7,130.94 36,300 38,800 33,800
18/05/2026 36,300 0.5 (1.4%) 18,917,500 682,352.07 25,000 952.5 35,800 38,300 33,300
15/05/2026 35,800 -0.15 (-0.42%) 10,368,400 370,147.61 79,000 2,711.8 35,950 38,450 33,450
14/05/2026 35,950 0.4 (1.13%) 9,116,900 327,747.34 825,100 29,445.01 35,550 38,000 33,100
13/05/2026 35,550 0.3 (0.85%) 9,697,200 342,542.6 79,000 2,956.55 35,250 37,700 32,800
12/05/2026 35,250 -0.35 (-0.98%) 8,809,000 310,432.97 60,000 2,200 35,600 38,050 33,150
11/05/2026 35,600 -0.6 (-1.66%) 7,072,000 253,918.16 79,000 2,705.6 36,200 38,700 33,700
08/05/2026 36,200 0.4 (1.12%) 18,248,400 663,641.07 0 0 35,800 38,300 33,300
07/05/2026 35,800 0.25 (0.7%) 10,661,200 380,516.58 120,000 4,192.5 35,550 38,000 33,100
06/05/2026 35,550 0.25 (0.71%) 10,173,500 358,854.23 113,000 4,090.5 35,300 37,750 32,850
05/05/2026 35,300 -0.05 (-0.14%) 5,731,700 200,875.82 120,000 4,114.75 35,350 37,800 32,900
04/05/2026 35,350 0.4 (1.14%) 8,318,000 294,162.64 244,000 8,542.75 34,950 37,350 32,550
29/04/2026 34,950 0.15 (0.43%) 6,648,700 231,934.01 50,000 1,698 34,800 37,200 32,400
28/04/2026 34,800 -0.2 (-0.57%) 6,945,200 243,004.72 124,000 4,446.1 35,000 37,450 32,550
24/04/2026 35,000 -0.5 (-1.41%) 4,783,100 168,220.38 1,061,000 37,291.95 35,500 37,950 33,050
23/04/2026 35,500 0.6 (1.72%) 22,296,200 797,446.27 84,000 3,059.25 34,900 37,300 32,500
22/04/2026 34,900 0.05 (0.14%) 3,997,500 139,545.56 620,000 21,779.5 34,850 37,250 32,450
21/04/2026 34,850 -0.25 (-0.71%) 5,807,100 204,172.6 86,000 2,991.4 35,100 37,550 32,650
20/04/2026 35,100 0.25 (0.72%) 6,020,100 211,296.51 79,000 2,870.95 34,850 37,250 32,450
17/04/2026 34,850 0.25 (0.72%) 3,775,800 131,233.89 115,000 4,071 34,600 37,000 32,200
16/04/2026 34,600 -0.45 (-1.28%) 5,773,800 200,482.5 1,005,000 34,811.47 35,050 37,500 32,600
15/04/2026 35,050 0.15 (0.43%) 5,586,500 195,943.84 115,000 4,065.5 34,900 37,300 32,500
14/04/2026 34,900 0.1 (0.29%) 5,465,100 190,776.68 124,000 4,459.25 34,800 37,200 32,400
13/04/2026 34,800 -0.2 (-0.57%) 4,304,400 149,814.18 160,000 5,639.75 35,000 37,450 32,550
10/04/2026 35,000 0 (0%) 8,029,500 284,587.94 549,000 19,227 35,000 37,450 32,550
09/04/2026 35,000 -0.5 (-1.41%) 6,309,300 221,031.74 115,000 4,045 35,500 37,950 33,050
08/04/2026 35,500 1.8 (5.34%) 13,337,900 465,662.62 90,000 3,087.5 33,700 36,050 31,350
07/04/2026 33,700 0 (0%) 4,955,000 166,718.47 150,000 5,293.75 33,700 36,050 31,350
06/04/2026 33,700 -0.1 (-0.3%) 6,070,500 204,819.97 35,000 1,139.6 33,800 36,150 31,450
03/04/2026 33,800 -0.5 (-1.46%) 8,626,800 293,256.15 115,000 4,056 34,300 36,700 31,900
02/04/2026 34,300 -0.45 (-1.29%) 6,251,200 214,401.16 168,000 5,737.7 34,750 37,150 32,350
01/04/2026 34,750 0.15 (0.43%) 8,257,700 287,855.12 105,000 3,753.52 34,600 37,000 32,200
31/03/2026 34,600 0.55 (1.62%) 7,394,400 254,497.2 30,000 984 34,050 36,400 31,700
30/03/2026 34,050 -0.75 (-2.16%) 6,061,900 207,183.12 40,000 1,488 34,800 37,200 32,400
27/03/2026 34,800 1 (2.96%) 12,073,500 413,868.35 0 0 33,800 36,150 31,450
26/03/2026 33,800 -0.25 (-0.73%) 5,738,200 193,275.82 0 0 34,050 36,400 31,700
25/03/2026 34,050 0.5 (1.49%) 6,241,100 211,611.68 69,000 2,330.9 33,550 35,850 31,250
24/03/2026 33,550 1.05 (3.23%) 6,410,500 214,444.75 0 0 32,500 34,750 30,250
23/03/2026 32,500 -1.1 (-3.27%) 13,238,000 431,986.63 0 0 33,600 35,950 31,250
20/03/2026 33,600 -1.05 (-3.03%) 10,708,700 363,723.23 419,500 14,338.43 34,650 37,050 32,250
19/03/2026 34,650 -0.35 (-1%) 7,530,900 260,185.48 0 0 35,000 37,450 32,550
18/03/2026 35,000 0.6 (1.74%) 12,546,300 440,531.93 64,000 2,250.15 34,400 36,800 32,000
17/03/2026 34,400 0.25 (0.73%) 7,184,200 248,449.42 0 0 34,150 36,500 31,800
16/03/2026 34,150 0.15 (0.44%) 5,159,300 176,173.67 29,000 1,015 34,000 36,350 31,650
13/03/2026 34,000 -0.3 (-0.87%) 8,278,900 282,638.61 0 0 34,300 36,700 31,900
12/03/2026 34,300 -0.8 (-2.28%) 12,913,700 445,296.24 100,000 3,436.9 35,100 37,550 32,650
11/03/2026 35,100 0.05 (0.14%) 12,877,000 452,282.53 0 0 35,050 37,500 32,600
10/03/2026 35,050 1.85 (5.57%) 24,975,700 862,499.8 0 0 33,200 35,500 30,900
09/03/2026 33,200 -2.45 (-6.87%) 17,770,800 590,105.64 0 0 35,650 38,100 33,200
06/03/2026 35,650 -0.55 (-1.52%) 8,532,000 306,057.13 0 0 36,200 38,700 33,700
05/03/2026 36,200 -0.2 (-0.55%) 8,015,700 293,482.33 0 0 36,400 38,900 33,900
04/03/2026 36,400 0.5 (1.39%) 19,451,000 699,788.99 285,000 10,225.52 35,900 38,400 33,400
03/03/2026 35,900 -0.95 (-2.58%) 21,254,700 774,808.76 940,000 36,206.36 36,850 39,400 34,300
02/03/2026 36,850 -1.4 (-3.66%) 25,730,000 962,954.62 0 0 38,250 40,900 35,600
27/02/2026 38,250 -0.25 (-0.65%) 8,888,400 339,415.74 2,069,000 79,445.85 38,500 41,150 35,850
26/02/2026 38,500 0 (0%) 11,489,400 439,713.12 0 0 38,500 41,150 35,850
25/02/2026 38,500 0.3 (0.79%) 10,573,600 408,577.6 129,000 5,117.4 38,200 40,850 35,550
24/02/2026 38,200 -0.5 (-1.29%) 12,133,300 464,951.24 52,500 2,031.75 38,700 41,400 36,000
23/02/2026 38,700 0.1 (0.26%) 8,379,600 324,986.8 129,000 5,039.3 38,600 41,300 35,900
13/02/2026 38,600 0.6 (1.58%) 9,259,700 353,038.55 499,000 19,131.75 38,000 40,650 35,350
12/02/2026 38,000 0.1 (0.26%) 8,656,700 329,365.97 129,000 4,879.55 37,900 40,550 35,250
11/02/2026 37,900 0.8 (2.16%) 13,723,100 520,574.94 20,000 793 37,100 39,650 34,550
10/02/2026 37,100 0 (0%) 12,648,100 468,999.74 199,000 7,613.35 37,100 39,650 34,550
09/02/2026 37,100 -0.3 (-0.8%) 9,918,300 369,477.38 0 0 37,400 40,000 34,800
06/02/2026 37,400 -1.2 (-3.11%) 24,838,700 940,330.88 44,000 1,588.6 38,600 41,300 35,900
05/02/2026 38,600 -1 (-2.53%) 16,072,100 626,024.08 288,000 11,560.29 39,600 42,350 36,850
04/02/2026 39,600 -0.1 (-0.25%) 18,233,300 719,740.97 44,000 1,746.4 39,700 42,450 36,950
03/02/2026 39,700 0.35 (0.89%) 23,670,600 942,085.29 0 0 39,350 42,100 36,600
02/02/2026 39,350 0.6 (1.55%) 23,383,000 918,500.35 44,000 1,788.4 38,750 41,450 36,050
30/01/2026 38,750 0.45 (1.17%) 28,474,900 1,091,840.23 80,000 3,064 38,300 40,950 35,650
29/01/2026 38,300 -0.1 (-0.26%) 10,027,200 385,501.3 144,000 5,456.2 38,400 41,050 35,750
28/01/2026 38,400 0.15 (0.39%) 15,308,300 595,093.17 229,000 8,299.15 38,250 40,900 35,600
27/01/2026 38,250 0.05 (0.13%) 12,601,700 482,964.76 330,000 12,326.7 38,200 40,850 35,550
26/01/2026 38,200 -0.8 (-2.05%) 17,221,600 664,821.79 310,500 11,769.7 39,000 41,700 36,300
23/01/2026 39,000 -0.9 (-2.26%) 17,979,800 708,162.06 194,000 7,453.6 39,900 42,650 37,150
22/01/2026 39,900 -0.3 (-0.75%) 21,656,100 878,984.33 629,000 24,889.6 40,200 43,000 37,400
21/01/2026 40,200 0.55 (1.39%) 20,390,200 809,852.85 44,000 1,865.6 39,650 42,400 36,900
20/01/2026 39,650 -0.35 (-0.88%) 18,904,200 755,814.66 1,510,214 59,831.18 40,000 42,800 37,200
19/01/2026 40,000 0.4 (1.01%) 13,549,500 540,821.48 20,000 737 39,600 42,350 36,850
16/01/2026 39,600 -0.4 (-1%) 21,678,400 870,626.18 150,000 5,985 40,000 42,800 37,200
15/01/2026 40,000 -1.45 (-3.5%) 28,177,000 1,135,303.95 64,000 2,582.2 41,450 44,350 38,550
14/01/2026 41,450 0.15 (0.36%) 30,568,900 1,276,652.27 29,000 1,280.35 41,300 44,150 38,450
13/01/2026 41,300 -0.2 (-0.48%) 32,378,300 1,326,150.35 105,000 4,474.6 41,500 44,400 38,600
12/01/2026 41,500 0.75 (1.84%) 37,246,900 1,578,105.94 2,034,000 77,088.6 40,750 43,600 37,900
09/01/2026 40,750 2.55 (6.68%) 38,922,900 1,552,532.59 0 0 38,200 40,850 35,550
08/01/2026 38,200 0.75 (2.%) 31,939,500 1,220,545.24 554,900 21,270.15 37,450 40,050 34,850
07/01/2026 37,450 1.25 (3.45%) 22,144,400 823,117.27 0 0 36,200 38,700 33,700
06/01/2026 36,200 0.7 (1.97%) 14,857,900 529,903.78 149,000 5,417.4 35,500 37,950 33,050
05/01/2026 35,500 -0.25 (-0.7%) 10,427,300 369,672.43 410,000 13,632.5 35,750 38,250 33,250
31/12/2025 35,750 0.1 (0.28%) 7,920,700 282,460.18 2,005,000 75,588.5 35,650 38,100 33,200
30/12/2025 35,650 0.35 (0.99%) 8,456,300 300,731.31 0 0 35,300 37,750 32,850
29/12/2025 35,300 0.1 (0.28%) 7,192,400 252,579.67 390,000 13,884 35,200 37,650 32,750
26/12/2025 35,200 0.2 (0.57%) 10,622,300 370,449.16 0 0 35,000 37,450 32,550
25/12/2025 35,000 -0.3 (-0.85%) 13,969,300 499,427.85 1,410,400 49,941.07 35,300 37,750 32,850
24/12/2025 35,300 0.3 (0.86%) 9,502,300 331,993.5 0 0 35,000 37,450 32,550
23/12/2025 35,000 -0.15 (-0.43%) 9,893,700 346,269.74 624,000 22,248.5 35,150 37,600 32,700
22/12/2025 35,150 0.7 (2.03%) 11,776,100 410,134.64 20,000 716 34,450 36,850 32,050
19/12/2025 34,450 0.1 (0.29%) 7,234,100 248,136.4 893,000 30,446.25 34,350 36,750 31,950
18/12/2025 34,350 -0.35 (-1.01%) 5,822,900 199,212.01 0 0 34,700 37,100 32,300
17/12/2025 34,700 -0.55 (-1.56%) 10,665,100 372,348.82 193,000 7,276.1 35,250 37,700 32,800
16/12/2025 51,000 1.3 (2.62%) 15,094,400 759,488.92 114,000 5,863.4 49,700 53,100 46,250
15/12/2025 49,700 0.2 (0.4%) 5,440,100 269,377.68 1,088,900 50,281.85 49,500 52,900 46,050
12/12/2025 49,500 -0.6 (-1.2%) 8,014,400 401,872.71 1,000,000 50,500 50,100 53,600 46,600
11/12/2025 50,100 -0.4 (-0.79%) 4,553,200 228,840.4 80,000 3,900 50,500 54,000 47,000
10/12/2025 50,500 0.4 (0.8%) 3,867,500 195,288.84 1,609,100 79,011.87 50,100 53,600 46,600
09/12/2025 50,100 -1 (-1.96%) 9,538,100 479,098.82 60,000 2,991 51,100 54,600 47,550

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh