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
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
19/12/2025 31,900 -0.05 (-0.16%) 738,800 23,612.72 0 0 31,950 34,150 29,750
18/12/2025 31,950 -0.15 (-0.47%) 677,700 21,622.67 300,600 10,310.58 32,100 34,300 29,900
17/12/2025 32,100 -0.35 (-1.08%) 687,200 22,194.06 0 0 32,450 34,700 30,200
16/12/2025 32,450 0.35 (1.09%) 1,588,600 50,716. 0 0 32,100 34,300 29,900
15/12/2025 32,100 -0.1 (-0.31%) 1,054,200 33,858.73 0 0 32,200 34,450 29,950
12/12/2025 32,200 -1.1 (-3.3%) 1,494,200 49,035.31 0 0 33,300 35,600 31,000
11/12/2025 33,300 -0.05 (-0.15%) 420,200 14,033.88 0 0 33,350 35,650 31,050
10/12/2025 33,350 0 (0%) 464,200 15,521.26 0 0 33,350 35,650 31,050
09/12/2025 33,350 -0.45 (-1.33%) 1,334,400 44,604.37 0 0 33,800 36,150 31,450
08/12/2025 33,800 -0.4 (-1.17%) 1,198,700 40,590.52 0 0 34,200 36,550 31,850
05/12/2025 34,200 -0.05 (-0.15%) 1,202,900 41,208.31 0 0 34,250 36,600 31,900
04/12/2025 34,250 0.35 (1.03%) 1,159,900 39,536.42 0 0 33,900 36,250 31,550
03/12/2025 33,900 0.05 (0.15%) 1,037,100 35,132.4 0 0 33,850 36,200 31,500
02/12/2025 33,850 0.15 (0.45%) 1,192,600 40,149.67 0 0 33,700 36,050 31,350
01/12/2025 33,700 -0.2 (-0.59%) 794,100 26,764.22 0 0 33,900 36,250 31,550
28/11/2025 33,900 -0.05 (-0.15%) 825,200 27,974.25 0 0 33,950 36,300 31,600
27/11/2025 33,950 0 (0%) 899,000 30,485.05 0 0 33,950 36,300 31,600
26/11/2025 33,950 0.4 (1.19%) 1,048,400 35,414.25 0 0 33,550 35,850 31,250
25/11/2025 33,550 -0.3 (-0.89%) 1,630,500 55,020.18 0 0 33,850 36,200 31,500
24/11/2025 33,850 -0.2 (-0.59%) 1,484,900 50,451.49 0 0 34,050 36,400 31,700
21/11/2025 34,050 -0.75 (-2.16%) 2,831,000 96,614.49 0 0 34,800 37,200 32,400
20/11/2025 34,800 -0.55 (-1.56%) 1,771,000 61,642.22 0 0 35,350 37,800 32,900
19/11/2025 35,350 0.55 (1.58%) 4,159,500 147,184.54 0 0 34,800 37,200 32,400
18/11/2025 34,800 -0.2 (-0.57%) 2,170,300 75,511.87 0 0 35,000 37,450 32,550
17/11/2025 35,000 0.6 (1.74%) 1,858,100 64,669.77 0 0 34,400 36,800 32,000
14/11/2025 34,400 -0.3 (-0.86%) 1,155,700 39,914.03 0 0 34,700 37,100 32,300
13/11/2025 34,700 0.4 (1.17%) 3,132,800 110,211.17 0 0 34,300 36,700 31,900
12/11/2025 34,300 0.5 (1.48%) 1,036,100 35,401.55 0 0 33,800 36,150 31,450
11/11/2025 33,800 0.2 (0.6%) 898,100 30,266.9 0 0 33,600 35,950 31,250
10/11/2025 33,600 -0.6 (-1.75%) 1,771,400 60,104.51 0 0 34,200 36,550 31,850
07/11/2025 34,200 -1.2 (-3.39%) 2,709,400 94,420.33 0 0 35,400 37,850 32,950
06/11/2025 35,400 -0.55 (-1.53%) 2,149,200 76,523.83 0 0 35,950 38,450 33,450
05/11/2025 35,950 0.95 (2.71%) 5,566,200 198,806.54 0 0 35,000 37,450 32,550
04/11/2025 35,000 0.45 (1.3%) 3,367,300 114,437.54 200,000 7,390 34,550 36,950 32,150
03/11/2025 34,550 -0.45 (-1.29%) 2,232,100 78,343.68 165,000 6,179.25 35,000 37,450 32,550
31/10/2025 35,000 -0.3 (-0.85%) 2,155,700 76,383.39 0 0 35,300 37,750 32,850
30/10/2025 35,300 0.1 (0.28%) 1,709,600 60,120.59 0 0 35,200 37,650 32,750
29/10/2025 35,200 0.4 (1.15%) 3,987,200 140,656.28 0 0 34,800 37,200 32,400
28/10/2025 34,800 0.4 (1.16%) 1,818,500 62,797.34 0 0 34,400 36,800 32,000
27/10/2025 34,400 0.4 (1.18%) 3,102,100 106,788.76 0 0 34,000 36,350 31,650
24/10/2025 34,000 -0.2 (-0.58%) 2,039,300 69,478.85 0 0 34,200 36,550 31,850
23/10/2025 34,200 -0.25 (-0.73%) 2,160,200 74,295.84 400,000 13,148 34,450 36,850 32,050
22/10/2025 34,450 0.65 (1.92%) 2,723,400 92,631.3 0 0 33,800 36,150 31,450
21/10/2025 33,800 1.8 (5.63%) 4,679,700 154,432.96 400,000 13,200 32,000 34,200 29,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh