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
22/06/2026 36,750 0.15 (0.41%) 660,000 24,187.8 0 0 36,600 39,150 34,050
19/06/2026 36,600 -0.15 (-0.41%) 1,886,200 69,092.47 0 0 36,750 39,300 34,200
18/06/2026 36,750 0.45 (1.24%) 2,379,200 87,472.82 0 0 36,300 38,800 33,800
17/06/2026 36,300 -0.2 (-0.55%) 3,914,600 142,297.94 0 0 36,500 39,050 33,950
16/06/2026 36,500 -0.7 (-1.88%) 5,522,600 202,333.53 0 0 37,200 39,800 34,600
15/06/2026 37,200 -1 (-2.62%) 3,546,200 132,774.76 0 0 38,200 40,850 35,550
12/06/2026 38,200 0.35 (0.92%) 1,880,800 71,257.56 0 0 37,850 40,450 35,250
11/06/2026 37,850 0.3 (0.8%) 1,401,900 53,038.24 0 0 37,550 40,150 34,950
10/06/2026 37,550 0.35 (0.94%) 1,387,500 51,758.74 0 0 37,200 39,800 34,600
09/06/2026 37,200 -0.3 (-0.8%) 2,112,300 79,198.09 0 0 37,500 40,100 34,900
08/06/2026 37,500 -1.2 (-3.1%) 1,826,600 69,521.69 0 0 38,700 41,400 36,000
05/06/2026 38,700 -0.35 (-0.9%) 1,371,200 53,325.92 0 0 39,050 41,750 36,350
04/06/2026 39,050 -0.15 (-0.38%) 1,233,000 48,510.49 0 0 39,200 41,900 36,500
03/06/2026 39,200 0.45 (1.16%) 1,317,600 51,241.17 0 0 38,750 41,450 36,050
02/06/2026 38,750 -0.3 (-0.77%) 1,743,900 67,983.54 0 0 39,050 41,750 36,350
01/06/2026 39,050 -0.75 (-1.88%) 2,803,800 110,188.61 0 0 39,800 42,550 37,050
29/05/2026 39,800 -0.4 (-1.%) 2,667,100 106,273.39 0 0 40,200 43,000 37,400
28/05/2026 40,200 -0.45 (-1.11%) 2,037,100 82,148.39 0 0 40,650 43,450 37,850
27/05/2026 40,650 -0.05 (-0.12%) 1,044,600 42,590.04 0 0 40,700 43,500 37,900
26/05/2026 40,700 0.35 (0.87%) 1,145,800 46,532.71 0 0 40,350 43,150 37,550
25/05/2026 40,350 -1.25 (-3.%) 3,086,200 125,243.22 0 0 41,600 44,500 38,700
22/05/2026 41,600 0.15 (0.36%) 1,277,100 53,118.97 0 0 41,450 44,350 38,550
21/05/2026 41,450 -0.8 (-1.89%) 1,629,600 67,743.18 0 0 42,250 45,200 39,300
20/05/2026 42,250 -0.25 (-0.59%) 3,879,400 161,317.47 0 0 42,500 45,450 39,550
19/05/2026 42,500 -2.5 (-5.56%) 4,988,900 216,679.78 0 0 45,000 48,150 41,850
18/05/2026 45,000 1.25 (2.86%) 5,928,700 266,167.62 255,000 11,156.25 43,750 46,800 40,700
15/05/2026 43,750 0.7 (1.63%) 2,916,200 125,920.55 0 0 43,050 46,050 40,050
14/05/2026 43,050 -0.45 (-1.03%) 1,989,000 86,309.2 0 0 43,500 46,500 40,500
13/05/2026 43,500 0.05 (0.12%) 5,862,600 257,921.13 0 0 43,450 46,450 40,450
12/05/2026 43,450 0.55 (1.28%) 3,881,600 166,690.31 0 0 42,900 45,900 39,900
11/05/2026 42,900 2.7 (6.72%) 4,697,700 196,268.26 0 0 40,200 43,000 37,400
08/05/2026 40,200 -0.9 (-2.19%) 3,395,000 137,581.84 0 0 41,100 43,950 38,250
07/05/2026 41,100 -1.5 (-3.52%) 5,118,200 212,884.76 0 0 42,600 45,550 39,650
06/05/2026 42,600 0 (0%) 1,296,400 55,073.55 292,000 12,402.99 42,600 45,550 39,650
05/05/2026 42,600 0.55 (1.31%) 2,580,200 108,660.03 0 0 42,050 44,950 39,150
04/05/2026 42,050 -0.65 (-1.52%) 2,910,000 123,466.15 0 0 42,700 45,650 39,750
29/04/2026 42,700 2.35 (5.82%) 3,723,300 154,335.64 0 0 40,350 43,150 37,550
28/04/2026 40,350 -1.3 (-3.12%) 3,534,400 144,397.38 0 0 41,650 44,550 38,750
24/04/2026 41,650 -1.75 (-4.03%) 6,073,700 256,340.82 0 0 43,400 46,400 40,400
23/04/2026 43,400 -1.45 (-3.23%) 5,563,500 245,446.82 0 0 44,850 47,950 41,750
22/04/2026 44,850 0.1 (0.22%) 2,378,800 107,686.57 0 0 44,750 47,850 41,650
21/04/2026 44,750 -0.25 (-0.56%) 2,360,700 106,310.18 0 0 45,000 48,150 41,850
20/04/2026 45,000 -0.4 (-0.88%) 2,813,900 127,646.75 0 0 45,400 48,550 42,250
17/04/2026 45,400 0.9 (2.02%) 3,867,400 176,975.27 20,000 896 44,500 47,600 41,400
16/04/2026 44,500 0.05 (0.11%) 3,994,300 179,047.46 189,000 8,883 44,450 47,550 41,350
15/04/2026 44,450 -1.55 (-3.37%) 5,240,700 236,814.96 135,400 6,661.68 46,000 49,200 42,800
14/04/2026 46,000 -1 (-2.13%) 3,236,900 149,220.46 213,800 10,021.62 47,000 50,200 43,750
13/04/2026 47,000 0.45 (0.97%) 3,176,300 148,805.09 30,000 1,410 46,550 49,800 43,300
10/04/2026 46,550 1.55 (3.44%) 6,196,000 288,845.47 0 0 45,000 48,150 41,850
09/04/2026 45,000 -0.25 (-0.55%) 2,279,400 103,157.58 0 0 45,250 48,400 42,100
08/04/2026 45,250 0.95 (2.14%) 4,883,900 216,569.25 0 0 44,300 47,400 41,200
07/04/2026 44,300 1.3 (3.02%) 3,029,200 133,056.99 0 0 43,000 46,000 40,000
06/04/2026 43,000 -1.35 (-3.04%) 2,694,000 118,228.83 0 0 44,350 47,450 41,250
03/04/2026 44,350 -1.65 (-3.59%) 2,662,000 119,468.88 0 0 46,000 49,200 42,800
02/04/2026 46,000 0.7 (1.55%) 4,365,000 198,016.83 0 0 45,300 48,450 42,150
01/04/2026 45,300 -3 (-6.21%) 7,112,700 329,820.43 0 0 48,300 51,600 44,950
31/03/2026 48,300 -0.7 (-1.43%) 7,359,400 350,012.5 0 0 49,000 52,400 45,600
30/03/2026 49,000 0.5 (1.03%) 3,556,500 174,371.66 0 0 48,500 51,800 45,150
27/03/2026 48,500 -0.1 (-0.21%) 7,559,600 374,507.28 0 0 48,600 52,000 45,200
26/03/2026 48,600 3.15 (6.93%) 7,927,500 374,047.07 96,000 4,665.6 45,450 48,600 42,300
25/03/2026 45,450 0.1 (0.22%) 5,753,100 260,318.98 0 0 45,350 48,500 42,200
24/03/2026 45,350 1.05 (2.37%) 3,903,900 176,240.41 0 0 44,300 47,400 41,200
23/03/2026 44,300 0.7 (1.61%) 5,838,000 258,671.45 595,800 25,976.88 43,600 46,650 40,550
20/03/2026 43,600 -1.45 (-3.22%) 5,675,400 248,697.73 0 0 45,050 48,200 41,900
19/03/2026 45,050 0.7 (1.58%) 5,443,800 243,214.51 0 0 44,350 47,450 41,250
18/03/2026 44,350 2.9 (7.%) 5,221,400 224,048.2 0 0 41,450 44,350 38,550
17/03/2026 41,450 -3.1 (-6.96%) 11,197,100 476,047.6 0 0 44,550 47,650 41,450
16/03/2026 44,550 -3.35 (-6.99%) 8,205,000 368,183.51 0 0 47,900 51,200 44,550
13/03/2026 47,900 -2.3 (-4.58%) 11,046,300 549,057.42 0 0 50,200 53,700 46,700
12/03/2026 50,200 2.05 (4.26%) 9,495,700 471,214.75 0 0 48,150 51,500 44,800
11/03/2026 48,150 -0.55 (-1.13%) 6,388,900 300,133.34 0 0 48,700 52,100 45,300
10/03/2026 48,700 2.65 (5.75%) 9,501,500 459,065.17 0 0 46,050 49,250 42,850
09/03/2026 46,050 -3.45 (-6.97%) 16,428,100 802,651.85 0 0 49,500 52,900 46,050
06/03/2026 49,500 1.8 (3.77%) 8,151,200 399,188.36 0 0 47,700 51,000 44,400
05/03/2026 47,700 -2.3 (-4.6%) 7,129,000 345,983.67 0 0 50,000 53,500 46,500
04/03/2026 50,000 0.85 (1.73%) 10,768,000 521,818.83 0 0 49,150 52,500 45,750
03/03/2026 49,150 3.2 (6.96%) 14,000,300 670,605.31 0 0 45,950 49,150 42,750
02/03/2026 45,950 3 (6.98%) 8,672,600 397,182.83 0 0 42,950 45,950 39,950
27/02/2026 42,950 2.55 (6.31%) 10,552,000 445,073.05 0 0 40,400 43,200 37,600
26/02/2026 40,400 -0.75 (-1.82%) 2,757,800 111,881.49 0 0 41,150 44,000 38,300
25/02/2026 41,150 -0.85 (-2.02%) 2,272,200 94,116.86 0 0 42,000 44,900 39,100
24/02/2026 42,000 2 (5%) 6,701,000 274,085.82 264,000 9,938 40,000 42,800 37,200
23/02/2026 40,000 0.8 (2.04%) 3,327,500 132,460.04 0 0 39,200 41,900 36,500
13/02/2026 39,200 0.3 (0.77%) 2,553,900 99,115.22 0 0 38,900 41,600 36,200
12/02/2026 38,900 -0.6 (-1.52%) 1,402,500 54,791.58 720,000 28,728 39,500 42,250 36,750
11/02/2026 39,500 0.5 (1.28%) 3,795,100 147,054.57 0 0 39,000 41,700 36,300
10/02/2026 39,000 -0.9 (-2.26%) 4,612,400 180,688.73 1,470,000 57,640.5 39,900 42,650 37,150
09/02/2026 39,900 1.1 (2.84%) 5,856,700 230,172.4 840,000 32,371 38,800 41,500 36,100
06/02/2026 38,800 0.2 (0.52%) 5,823,900 221,887.34 720,000 27,864 38,600 41,300 35,900
05/02/2026 38,600 0.3 (0.78%) 7,036,500 273,662.72 20,000 810 38,300 40,950 35,650
04/02/2026 38,300 0.7 (1.86%) 5,412,300 206,740.16 0 0 37,600 40,200 35,000
03/02/2026 37,600 -0.25 (-0.66%) 5,331,100 203,114.68 0 0 37,850 40,450 35,250
02/02/2026 37,850 1.25 (3.42%) 6,163,300 230,340.97 0 0 36,600 39,150 34,050
30/01/2026 36,600 -0.4 (-1.08%) 4,038,100 149,820.86 0 0 37,000 39,550 34,450
29/01/2026 37,000 1 (2.78%) 4,027,900 147,467.35 0 0 36,000 38,500 33,500
28/01/2026 36,000 0.2 (0.56%) 3,438,300 124,109.77 0 0 35,800 38,300 33,300
27/01/2026 35,800 1 (2.87%) 2,905,000 102,835.91 0 0 34,800 37,200 32,400
26/01/2026 34,800 -1.25 (-3.47%) 5,677,900 199,476.79 0 0 36,050 38,550 33,550
23/01/2026 36,050 -1.9 (-5.01%) 4,146,800 152,632.06 0 0 37,950 40,600 35,300
22/01/2026 37,950 2.45 (6.9%) 10,965,800 408,676.95 0 0 35,500 37,950 33,050
21/01/2026 35,500 0.3 (0.85%) 3,355,000 119,077.95 0 0 35,200 37,650 32,750
20/01/2026 35,200 0.1 (0.28%) 3,028,600 106,847.06 0 0 35,100 37,550 32,650
19/01/2026 35,100 -0.1 (-0.28%) 1,960,300 68,984.78 0 0 35,200 37,650 32,750
16/01/2026 35,200 -0.5 (-1.4%) 2,425,100 86,231.79 0 0 35,700 38,150 33,250
15/01/2026 35,700 -1 (-2.72%) 3,521,000 126,839.14 0 0 36,700 39,250 34,150
14/01/2026 36,700 1.05 (2.95%) 7,092,200 256,630.03 0 0 35,650 38,100 33,200
13/01/2026 35,650 0.35 (0.99%) 3,452,700 121,391.3 0 0 35,300 37,750 32,850
12/01/2026 35,300 0.65 (1.88%) 5,198,200 186,313.33 0 0 34,650 37,050 32,250
09/01/2026 34,650 0 (0%) 2,942,900 102,990.78 0 0 34,650 37,050 32,250
08/01/2026 34,650 0.65 (1.91%) 5,787,700 201,765.22 0 0 34,000 36,350 31,650
07/01/2026 34,000 0.6 (1.8%) 2,524,200 85,459.99 0 0 33,400 35,700 31,100
06/01/2026 33,400 0.05 (0.15%) 1,192,100 39,717.36 0 0 33,350 35,650 31,050
05/01/2026 33,350 0.65 (1.99%) 2,369,000 78,789.96 0 0 32,700 34,950 30,450
31/12/2025 32,700 0 (0%) 1,353,600 44,242.14 70,000 2,174.83 32,700 34,950 30,450
30/12/2025 32,700 0 (0%) 492,800 16,108.01 0 0 32,700 34,950 30,450
29/12/2025 32,700 0.9 (2.83%) 1,618,300 52,607.17 70,000 2,380 31,800 34,000 29,600
26/12/2025 31,800 -0.2 (-0.63%) 2,252,100 71,919.47 522,000 17,852.4 32,000 34,200 29,800
25/12/2025 32,000 -0.1 (-0.31%) 973,200 31,332.82 0 0 32,100 34,300 29,900
24/12/2025 32,100 -0.35 (-1.08%) 963,600 31,036.84 0 0 32,450 34,700 30,200
23/12/2025 32,450 0.1 (0.31%) 1,286,500 41,942.74 0 0 32,350 34,600 30,100
22/12/2025 32,350 0.45 (1.41%) 1,004,400 32,390.89 0 0 31,900 34,100 29,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh