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 50,200 -0.1 (-0.2%) 13,300 666.5 0 0 50,300 53,800 46,800
22/05/2026 50,300 0.1 (0.2%) 24,600 1,232.7 0 0 50,200 53,700 46,700
21/05/2026 50,200 0.1 (0.2%) 8,900 444.73 0 0 50,100 53,600 46,600
20/05/2026 50,100 -0.1 (-0.2%) 50,900 2,546.93 0 0 50,200 53,700 46,700
19/05/2026 50,200 -0.1 (-0.2%) 32,100 1,610.9 0 0 50,300 53,800 46,800
18/05/2026 50,300 0.2 (0.4%) 77,300 3,870.06 0 0 50,100 53,600 46,600
15/05/2026 50,100 -0.1 (-0.2%) 159,000 7,951.98 0 0 50,200 53,700 46,700
14/05/2026 50,200 0.1 (0.2%) 29,600 1,483.42 0 0 50,100 53,600 46,600
13/05/2026 50,100 0.3 (0.6%) 176,300 8,814.04 1,058,100 52,693.38 49,800 53,200 46,350
12/05/2026 49,800 0.4 (0.81%) 3,600 178.38 0 0 49,400 52,800 45,950
11/05/2026 49,400 -0.45 (-0.9%) 17,400 864.82 500,000 25,000 49,850 53,300 46,400
08/05/2026 49,850 -0.15 (-0.3%) 16,300 811.95 0 0 50,000 53,500 46,500
07/05/2026 50,000 0 (0%) 36,100 1,808.03 40,000 2,032 50,000 53,500 46,500
06/05/2026 50,000 0.05 (0.1%) 17,000 848.7 1,080,000 54,000 49,950 53,400 46,500
05/05/2026 49,950 -0.05 (-0.1%) 3,800 189.67 0 0 50,000 53,500 46,500
04/05/2026 50,000 0.1 (0.2%) 108,700 5,429.82 0 0 49,900 53,300 46,450
29/04/2026 49,900 0.15 (0.3%) 33,500 1,673.35 0 0 49,750 53,200 46,300
28/04/2026 49,750 0 (0%) 9,300 462.62 0 0 49,750 53,200 46,300
24/04/2026 49,750 -0.1 (-0.2%) 15,100 747.68 0 0 49,850 53,300 46,400
23/04/2026 49,850 -0.15 (-0.3%) 5,900 292.91 1,060,000 50,880 50,000 53,500 46,500
22/04/2026 50,000 -0.2 (-0.4%) 38,800 1,925.46 0 0 50,200 53,700 46,700
21/04/2026 50,200 0 (0%) 43,500 2,171.65 0 0 50,200 53,700 46,700
20/04/2026 50,200 -0.1 (-0.2%) 18,100 902.38 0 0 50,300 53,800 46,800
17/04/2026 50,300 -0.2 (-0.4%) 1,100 55.28 0 0 50,500 54,000 47,000
16/04/2026 50,500 0.1 (0.2%) 5,200 262.25 0 0 50,400 53,900 46,900
15/04/2026 50,400 -0.1 (-0.2%) 4,500 227.83 0 0 50,500 54,000 47,000
14/04/2026 50,500 0.5 (1%) 6,300 318.64 0 0 50,000 53,500 46,500
13/04/2026 50,000 -1.7 (-3.29%) 57,400 2,890.04 0 0 51,700 55,300 48,100
10/04/2026 51,700 0.8 (1.57%) 27,500 1,405.63 0 0 50,900 54,400 47,350
09/04/2026 50,900 -0.1 (-0.2%) 9,500 482.35 0 0 51,000 54,500 47,450
08/04/2026 51,000 0.1 (0.2%) 34,400 1,752.83 0 0 50,900 54,400 47,350
07/04/2026 50,900 0 (0%) 7,600 385.25 82,300 4,477.12 50,900 54,400 47,350
06/04/2026 50,900 0.1 (0.2%) 14,500 737.84 0 0 50,800 54,300 47,250
03/04/2026 50,800 -0.3 (-0.59%) 11,400 579.53 0 0 51,100 54,600 47,550
02/04/2026 51,100 -0.3 (-0.58%) 16,700 849.62 0 0 51,400 54,900 47,850
01/04/2026 51,400 -0.3 (-0.58%) 21,800 1,115.37 0 0 51,700 55,300 48,100
31/03/2026 51,700 -0.1 (-0.19%) 13,100 668.16 0 0 51,800 55,400 48,200
30/03/2026 51,800 0.3 (0.58%) 10,700 552.38 0 0 51,500 55,100 47,900
27/03/2026 51,500 0.6 (1.18%) 10,200 521.13 0 0 50,900 54,400 47,350
26/03/2026 50,900 -0.5 (-0.97%) 4,800 244.73 0 0 51,400 54,900 47,850
25/03/2026 51,400 1.1 (2.19%) 17,800 895.7 0 0 50,300 53,800 46,800
24/03/2026 50,300 0.45 (0.9%) 5,300 266.32 0 0 49,850 53,300 46,400
23/03/2026 49,850 -0.85 (-1.68%) 18,600 930.95 0 0 50,700 54,200 47,200
20/03/2026 50,700 0.5 (1.%) 9,400 472.28 0 0 50,200 53,700 46,700
19/03/2026 50,200 -1.1 (-2.14%) 39,300 1,975.17 0 0 51,300 54,800 47,750
18/03/2026 51,300 -0.1 (-0.19%) 31,200 1,589.89 245,300 12,608.42 51,400 54,900 47,850
17/03/2026 51,400 -0.1 (-0.19%) 8,100 419.36 37,000 1,905.5 51,500 55,100 47,900
16/03/2026 51,500 1.1 (2.18%) 46,600 2,403.72 0 0 50,400 53,900 46,900
13/03/2026 50,400 -0.6 (-1.18%) 55,100 2,781.75 0 0 51,000 54,500 47,450
12/03/2026 51,000 -0.3 (-0.58%) 11,900 602.62 46,000 2,484 51,300 54,800 47,750
11/03/2026 51,300 -0.1 (-0.19%) 65,900 3,354.49 0 0 51,400 54,900 47,850
10/03/2026 51,400 0.4 (0.78%) 230,800 11,800.35 0 0 51,000 54,500 47,450
09/03/2026 51,000 -2.4 (-4.49%) 142,300 7,260.56 0 0 53,400 57,100 49,700
06/03/2026 53,400 0.1 (0.19%) 34,500 1,828.92 0 0 53,300 57,000 49,600
05/03/2026 53,300 -0.6 (-1.11%) 12,100 646.36 0 0 53,900 57,600 50,200
04/03/2026 53,900 -0.5 (-0.92%) 25,800 1,378.59 0 0 54,400 58,200 50,600
03/03/2026 54,400 0.5 (0.93%) 94,500 5,109.55 0 0 53,900 57,600 50,200
02/03/2026 53,900 -0.4 (-0.74%) 55,200 2,907.73 0 0 54,300 58,100 50,500
27/02/2026 54,300 0 (0%) 50,500 2,733.94 30,000 1,632 54,300 58,100 50,500
26/02/2026 54,300 0.4 (0.74%) 38,600 2,083.14 642,000 34,334 53,900 57,600 50,200
25/02/2026 53,900 -0.5 (-0.92%) 14,700 787.06 0 0 54,400 58,200 50,600
24/02/2026 54,400 1.2 (2.26%) 76,400 4,079.07 0 0 53,200 56,900 49,500
23/02/2026 53,200 -1 (-1.85%) 15,500 828.68 0 0 54,200 57,900 50,500
13/02/2026 54,200 0.4 (0.74%) 18,900 1,022.22 0 0 53,800 57,500 50,100
12/02/2026 53,800 1.1 (2.09%) 166,300 8,805.63 0 0 52,700 56,300 49,050
11/02/2026 52,700 -0.3 (-0.57%) 30,900 1,630.54 0 0 53,000 56,700 49,300
10/02/2026 53,000 0.3 (0.57%) 26,400 1,393.45 4,108,730 212,579.22 52,700 56,300 49,050
09/02/2026 52,700 -0.1 (-0.19%) 39,700 2,128.47 0 0 52,800 56,400 49,150
06/02/2026 52,800 -0.2 (-0.38%) 16,400 859.71 0 0 53,000 56,700 49,300
05/02/2026 53,000 -1.1 (-2.03%) 57,500 3,069.96 0 0 54,100 57,800 50,400
04/02/2026 54,100 -0.2 (-0.37%) 22,700 1,224.13 105,000 5,701.5 54,300 58,100 50,500
03/02/2026 54,300 1.4 (2.65%) 81,800 4,417.22 0 0 52,900 56,600 49,200
02/02/2026 52,900 -0.1 (-0.19%) 79,500 4,197.55 0 0 53,000 56,700 49,300
30/01/2026 53,000 1.1 (2.12%) 160,300 8,407.17 0 0 51,900 55,500 48,300
29/01/2026 51,900 0.1 (0.19%) 69,000 3,566.11 0 0 51,800 55,400 48,200
28/01/2026 51,800 0.2 (0.39%) 50,300 2,602.6 0 0 51,600 55,200 48,000
27/01/2026 51,600 0 (0%) 57,600 2,959.74 0 0 51,600 55,200 48,000
26/01/2026 51,600 -0.3 (-0.58%) 19,600 1,009.65 0 0 51,900 55,500 48,300
23/01/2026 51,900 -0.1 (-0.19%) 37,200 1,916.89 0 0 52,000 55,600 48,400
22/01/2026 52,000 0.3 (0.58%) 38,500 2,001.88 0 0 51,700 55,300 48,100
21/01/2026 51,700 -0.3 (-0.58%) 21,300 1,101.83 280,000 14,420 52,000 55,600 48,400
20/01/2026 52,000 0 (0%) 64,400 3,340.7 0 0 52,000 55,600 48,400
19/01/2026 52,000 0.3 (0.58%) 58,300 3,021.41 0 0 51,700 55,300 48,100
16/01/2026 51,700 2.2 (4.44%) 79,400 4,006.27 0 0 49,500 52,900 46,050
15/01/2026 49,500 0 (0%) 18,600 922.53 0 0 49,500 52,900 46,050
14/01/2026 49,500 1.1 (2.27%) 45,300 2,220.12 0 0 48,400 51,700 45,050
13/01/2026 48,400 -0.1 (-0.21%) 7,000 338.75 0 0 48,500 51,800 45,150
12/01/2026 48,500 0.1 (0.21%) 25,600 1,231.86 0 0 48,400 51,700 45,050
09/01/2026 48,400 -0.1 (-0.21%) 21,900 1,060.34 0 0 48,500 51,800 45,150
08/01/2026 48,500 0 (0%) 7,100 343.79 0 0 48,500 51,800 45,150
07/01/2026 48,500 0.05 (0.1%) 4,800 231.22 0 0 48,450 51,800 45,100
06/01/2026 48,450 -0.2 (-0.41%) 10,800 519.8 0 0 48,650 52,000 45,250
05/01/2026 48,650 -0.15 (-0.31%) 26,800 1,288 0 0 48,800 52,200 45,400
31/12/2025 48,800 0 (0%) 9,000 438.25 0 0 48,800 52,200 45,400
30/12/2025 48,800 0.35 (0.72%) 15,900 774.66 0 0 48,450 51,800 45,100
29/12/2025 48,450 0 (0%) 3,500 169 0 0 48,450 51,800 45,100
26/12/2025 48,450 -0.4 (-0.82%) 15,700 753.98 0 0 48,850 52,200 45,450
25/12/2025 48,850 0.55 (1.14%) 22,500 1,082.82 1,026,000 49,555.8 48,300 51,600 44,950
24/12/2025 48,300 0 (0%) 60,600 2,909.46 1,058,100 47,614.5 48,300 51,600 44,950
23/12/2025 48,300 -0.15 (-0.31%) 8,400 406.11 409,863 18,484.82 48,450 51,800 45,100
22/12/2025 48,450 -0.05 (-0.1%) 17,200 825.95 0 0 48,500 51,800 45,150
19/12/2025 48,500 -0.45 (-0.92%) 46,200 2,225.8 0 0 48,950 52,300 45,550
18/12/2025 48,950 -0.95 (-1.9%) 30,400 1,491.38 1,058,100 56,396.73 49,900 53,300 46,450
17/12/2025 49,900 1.45 (2.99%) 18,400 911.42 0 0 48,450 51,800 45,100
16/12/2025 48,450 0.4 (0.83%) 11,700 559.91 0 0 48,050 51,400 44,700
15/12/2025 48,050 -0.95 (-1.94%) 441,000 21,471. 0 0 49,000 52,400 45,600
12/12/2025 49,000 -0.5 (-1.01%) 18,900 931.48 0 0 49,500 52,900 46,050
11/12/2025 49,500 -0.6 (-1.2%) 13,800 657.9 0 0 50,100 53,600 46,600
10/12/2025 50,100 -0.3 (-0.6%) 424,700 21,213.12 0 0 50,400 53,900 46,900
09/12/2025 50,400 0.4 (0.8%) 22,400 1,119.3 0 0 50,000 53,500 46,500
08/12/2025 50,000 -0.3 (-0.6%) 20,900 1,048.61 0 0 50,300 53,800 46,800
05/12/2025 50,300 0 (0%) 21,900 1,107.44 2,814,500 141,569.35 50,300 53,800 46,800
04/12/2025 50,300 -0.1 (-0.2%) 12,500 626.48 0 0 50,400 53,900 46,900
03/12/2025 50,400 0 (0%) 76,800 3,865.95 4,054,500 214,090.55 50,400 53,900 46,900
02/12/2025 50,400 -0.1 (-0.2%) 10,900 544.29 0 0 50,500 54,000 47,000
01/12/2025 50,500 -0.3 (-0.59%) 48,500 2,430.41 0 0 50,800 54,300 47,250
28/11/2025 50,800 0.1 (0.2%) 14,600 738.03 0 0 50,700 54,200 47,200
27/11/2025 50,700 0.1 (0.2%) 13,600 686.12 0 0 50,600 54,100 47,100
26/11/2025 50,600 0.1 (0.2%) 11,400 577.02 0 0 50,500 54,000 47,000
25/11/2025 50,500 -1 (-1.94%) 35,100 1,774.76 0 0 51,500 55,100 47,900

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