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
26/05/2026 41,450 0.45 (1.1%) 776,000 31,745.72 0 0 41,000 43,850 38,150
25/05/2026 41,000 -0.25 (-0.61%) 531,600 21,702.71 0 0 41,250 44,100 38,400
22/05/2026 41,250 -0.45 (-1.08%) 866,100 35,419.05 200,000 8,179 41,700 44,600 38,800
21/05/2026 41,700 0.85 (2.08%) 699,300 28,849.1 0 0 40,850 43,700 38,000
20/05/2026 40,850 -1.05 (-2.51%) 2,196,900 88,963.17 160,000 6,463.84 41,900 44,800 39,000
19/05/2026 41,900 -0.1 (-0.24%) 1,374,300 57,705.74 0 0 42,000 44,900 39,100
18/05/2026 42,000 -0.4 (-0.94%) 882,700 36,890.43 0 0 42,400 45,350 39,450
15/05/2026 42,400 0 (0%) 935,100 39,330.73 0 0 42,400 45,350 39,450
14/05/2026 42,400 1 (2.42%) 1,060,200 44,465.44 0 0 41,400 44,250 38,550
13/05/2026 41,400 0.15 (0.36%) 1,095,200 44,814.91 0 0 41,250 44,100 38,400
12/05/2026 42,250 0.75 (1.81%) 1,093,500 45,566.43 0 0 41,500 44,400 38,600
11/05/2026 41,500 -1.8 (-4.16%) 3,390,800 142,618.73 0 0 43,300 46,300 40,300
08/05/2026 43,300 -0.9 (-2.04%) 1,914,100 82,806.28 0 0 44,200 47,250 41,150
07/05/2026 44,200 0.7 (1.61%) 1,255,600 55,500.56 0 0 43,500 46,500 40,500
06/05/2026 43,500 0 (0%) 1,254,100 54,577.35 0 0 43,500 46,500 40,500
05/05/2026 43,500 0 (0%) 576,300 24,899.89 0 0 43,500 46,500 40,500
04/05/2026 43,500 0.05 (0.12%) 639,600 27,737.15 0 0 43,450 46,450 40,450
29/04/2026 43,450 0.45 (1.05%) 798,500 34,432.86 0 0 43,000 46,000 40,000
28/04/2026 43,000 -1.5 (-3.37%) 2,050,000 88,577.97 0 0 44,500 47,600 41,400
24/04/2026 44,500 -0.1 (-0.22%) 1,051,700 46,290.86 0 0 44,600 47,700 41,500
23/04/2026 44,600 -1 (-2.19%) 1,637,700 73,005.76 0 0 45,600 48,750 42,450
22/04/2026 45,600 0.1 (0.22%) 1,106,400 50,014.2 0 0 45,500 48,650 42,350
21/04/2026 45,500 -0.5 (-1.09%) 1,831,400 83,380.2 0 0 46,000 49,200 42,800
20/04/2026 46,000 0.05 (0.11%) 1,192,400 54,595.14 0 0 45,950 49,150 42,750
17/04/2026 45,950 0.75 (1.66%) 3,739,300 174,010.55 0 0 45,200 48,350 42,050
16/04/2026 45,200 0.55 (1.23%) 1,416,900 63,936.45 0 0 44,650 47,750 41,550
15/04/2026 44,650 -0.95 (-2.08%) 1,483,000 66,957.92 0 0 45,600 48,750 42,450
14/04/2026 45,600 0 (0%) 1,508,800 69,181.27 0 0 45,600 48,750 42,450
13/04/2026 45,600 -0.05 (-0.11%) 984,500 44,603.19 0 0 45,650 48,800 42,500
10/04/2026 45,650 -0.55 (-1.19%) 1,372,200 63,330.7 0 0 46,200 49,400 43,000
09/04/2026 46,200 0.45 (0.98%) 2,326,600 107,485.72 0 0 45,750 48,950 42,550
08/04/2026 45,750 2.8 (6.52%) 2,145,100 96,752.39 0 0 42,950 45,950 39,950
07/04/2026 42,950 -0.75 (-1.72%) 1,227,200 52,554.41 0 0 43,700 46,750 40,650
06/04/2026 43,700 -0.2 (-0.46%) 1,452,300 62,647.83 0 0 43,900 46,950 40,850
03/04/2026 43,900 -2.05 (-4.46%) 1,109,200 49,200.5 0 0 45,950 49,150 42,750
02/04/2026 45,950 -0.05 (-0.11%) 1,913,200 85,671.37 0 0 46,000 49,200 42,800
01/04/2026 46,000 0.2 (0.44%) 1,066,300 48,879.61 0 0 45,800 49,000 42,600
31/03/2026 45,800 0 (0%) 1,500,700 68,773.77 0 0 45,800 49,000 42,600
30/03/2026 45,800 0.3 (0.66%) 1,483,000 67,058.95 0 0 45,500 48,650 42,350
27/03/2026 45,500 0.5 (1.11%) 1,471,700 66,405.27 0 0 45,000 48,150 41,850
26/03/2026 45,000 1.4 (3.21%) 2,163,300 95,589.63 0 0 43,600 46,650 40,550
25/03/2026 43,600 1.3 (3.07%) 2,074,500 89,881.93 0 0 42,300 45,250 39,350
24/03/2026 42,300 1.7 (4.19%) 1,454,000 60,759.26 0 0 40,600 43,400 37,800
23/03/2026 40,600 -1.4 (-3.33%) 3,229,700 129,473.76 0 0 42,000 44,900 39,100
20/03/2026 42,000 -1.5 (-3.45%) 1,887,900 79,593.47 0 0 43,500 46,500 40,500
19/03/2026 43,500 -0.2 (-0.46%) 2,663,900 113,287.05 0 0 43,700 46,750 40,650
18/03/2026 43,700 -0.2 (-0.46%) 1,273,000 55,332.73 0 0 43,900 46,950 40,850
17/03/2026 43,900 0.8 (1.86%) 1,399,600 61,575.01 0 0 43,100 46,100 40,100
16/03/2026 43,100 -0.05 (-0.12%) 2,160,900 91,710.57 45,000 2,002.5 43,150 46,150 40,150
13/03/2026 43,150 -1 (-2.27%) 2,824,800 123,730.38 0 0 44,150 47,200 41,100
12/03/2026 44,150 -1.1 (-2.43%) 1,868,400 82,609.18 45,000 2,002.5 45,250 48,400 42,100
11/03/2026 45,250 2.95 (6.97%) 3,545,200 156,611.5 0 0 42,300 45,250 39,350
10/03/2026 42,300 0.65 (1.56%) 5,038,300 209,816.17 0 0 41,650 44,550 38,750
09/03/2026 41,650 -3.1 (-6.93%) 3,149,600 131,184.12 0 0 44,750 47,850 41,650
06/03/2026 44,750 -1.25 (-2.72%) 3,242,000 145,381.41 0 0 46,000 49,200 42,800
05/03/2026 46,000 0 (0%) 3,600,000 168,335.51 0 0 46,000 49,200 42,800
04/03/2026 46,000 0.05 (0.11%) 6,535,900 290,455.68 0 0 45,950 49,150 42,750
03/03/2026 45,950 -2.75 (-5.65%) 7,452,100 349,993.87 0 0 48,700 52,100 45,300
02/03/2026 48,700 -2.5 (-4.88%) 6,622,500 328,427.37 0 0 51,200 54,700 47,650
27/02/2026 51,200 -1.8 (-3.4%) 3,000,100 155,454.99 0 0 53,000 56,700 49,300
26/02/2026 53,000 0.7 (1.34%) 2,205,900 116,122.98 0 0 52,300 55,900 48,650
25/02/2026 52,300 0.1 (0.19%) 4,837,800 254,067.89 0 0 52,200 55,800 48,550
24/02/2026 52,200 0.5 (0.97%) 2,648,500 136,586.71 0 0 51,700 55,300 48,100
23/02/2026 51,700 1.2 (2.38%) 3,617,000 186,719.68 0 0 50,500 54,000 47,000
13/02/2026 50,500 -0.1 (-0.2%) 1,888,500 94,905.48 0 0 50,600 54,100 47,100
12/02/2026 50,600 0.2 (0.4%) 1,973,000 99,785.05 0 0 50,400 53,900 46,900
11/02/2026 50,400 1.85 (3.81%) 3,734,300 183,657.76 0 0 48,550 51,900 45,200
10/02/2026 48,550 -3.65 (-6.99%) 6,337,000 315,951.37 0 0 52,200 55,800 48,550
09/02/2026 52,200 -1.3 (-2.43%) 1,701,300 89,717.42 0 0 53,500 57,200 49,800
06/02/2026 53,500 0 (0%) 5,737,400 307,116.26 0 0 53,500 57,200 49,800
05/02/2026 53,500 -2.5 (-4.46%) 4,974,100 273,430.38 0 0 56,000 59,900 52,100
04/02/2026 56,000 0 (0%) 5,465,900 305,702.25 0 0 56,000 59,900 52,100
03/02/2026 56,000 3.6 (6.87%) 6,497,200 355,541.24 0 0 52,400 56,000 48,750
02/02/2026 52,400 3.4 (6.94%) 8,193,600 419,172.03 0 0 49,000 52,400 45,600
30/01/2026 49,000 1.95 (4.14%) 6,248,100 304,410.49 0 0 47,050 50,300 43,800
29/01/2026 47,050 3.05 (6.93%) 4,961,300 229,232.52 0 0 44,000 47,050 40,950
28/01/2026 44,000 -1.2 (-2.65%) 2,089,400 93,705.23 0 0 45,200 48,350 42,050
27/01/2026 45,200 0.95 (2.15%) 2,075,300 91,370.93 0 0 44,250 47,300 41,200
26/01/2026 44,250 -1.5 (-3.28%) 2,735,400 120,959.57 0 0 45,750 48,950 42,550
23/01/2026 45,750 0.75 (1.67%) 1,885,300 85,432. 0 0 45,000 48,150 41,850
22/01/2026 45,000 -0.85 (-1.85%) 2,820,300 128,609.55 0 0 45,850 49,050 42,650
21/01/2026 45,850 -1.05 (-2.24%) 2,498,100 114,356.02 0 0 46,900 50,100 43,650
20/01/2026 46,900 0.75 (1.63%) 7,172,400 345,696.16 0 0 46,150 49,350 42,950
19/01/2026 46,150 0.15 (0.33%) 2,384,400 108,958.44 0 0 46,000 49,200 42,800
16/01/2026 46,000 3 (6.98%) 4,786,900 217,515.61 0 0 43,000 46,000 40,000
15/01/2026 43,000 -1.1 (-2.49%) 2,218,900 96,046.7 0 0 44,100 47,150 41,050
14/01/2026 44,100 0.65 (1.5%) 4,248,800 189,751.98 0 0 43,450 46,450 40,450
13/01/2026 43,450 -0.25 (-0.57%) 2,261,600 98,523.53 0 0 43,700 46,750 40,650
12/01/2026 43,700 1.7 (4.05%) 3,045,400 130,794.44 0 0 42,000 44,900 39,100
09/01/2026 42,000 0.8 (1.94%) 1,717,700 71,826.24 0 0 41,200 44,050 38,350
08/01/2026 41,200 -1.75 (-4.07%) 2,142,500 89,682.81 0 0 42,950 45,950 39,950
07/01/2026 42,950 0.75 (1.78%) 2,287,600 97,357.22 0 0 42,200 45,150 39,250
06/01/2026 42,200 0.5 (1.2%) 1,423,400 59,816.33 0 0 41,700 44,600 38,800
05/01/2026 41,700 2.7 (6.92%) 4,123,800 169,836.67 0 0 39,000 41,700 36,300
31/12/2025 39,000 -0.6 (-1.52%) 887,900 35,016.53 0 0 39,600 42,350 36,850
30/12/2025 39,600 -0.5 (-1.25%) 628,000 24,950.91 0 0 40,100 42,900 37,300
29/12/2025 40,100 1.05 (2.69%) 1,293,100 51,400.32 0 0 39,050 41,750 36,350
26/12/2025 39,050 -0.55 (-1.39%) 1,186,900 46,151.49 0 0 39,600 42,350 36,850
25/12/2025 39,600 -0.4 (-1%) 1,101,000 43,803.91 0 0 40,000 42,800 37,200
24/12/2025 40,000 0.2 (0.5%) 1,267,300 50,197.89 0 0 39,800 42,550 37,050
23/12/2025 39,800 -0.7 (-1.73%) 1,453,900 58,798.88 0 0 40,500 43,300 37,700
22/12/2025 40,500 0.35 (0.87%) 1,190,400 47,667.03 0 0 40,150 42,950 37,350
19/12/2025 40,150 -0.3 (-0.74%) 1,362,100 53,931.08 0 0 40,450 43,250 37,650
18/12/2025 40,450 0.5 (1.25%) 1,291,800 51,465.29 0 0 39,950 42,700 37,200
17/12/2025 39,950 -0.35 (-0.87%) 524,800 20,932.96 0 0 40,300 43,100 37,500
16/12/2025 40,300 1.9 (4.95%) 1,639,800 64,653.56 0 0 38,400 41,050 35,750
15/12/2025 38,400 -0.8 (-2.04%) 1,291,100 49,989.54 0 0 39,200 41,900 36,500
12/12/2025 39,200 -2.05 (-4.97%) 1,845,300 74,062.34 0 0 41,250 44,100 38,400
11/12/2025 41,250 -0.4 (-0.96%) 539,600 22,408.91 0 0 41,650 44,550 38,750
10/12/2025 41,650 0.15 (0.36%) 654,100 27,288.36 0 0 41,500 44,400 38,600
09/12/2025 41,500 -1 (-2.35%) 2,049,100 85,563.73 0 0 42,500 45,450 39,550
08/12/2025 42,500 -1.05 (-2.41%) 1,659,700 71,635.06 0 0 43,550 46,550 40,550
05/12/2025 43,550 -0.45 (-1.02%) 1,593,000 70,076.33 0 0 44,000 47,050 40,950
04/12/2025 44,000 -0.7 (-1.57%) 3,158,600 142,571.28 0 0 44,700 47,800 41,600
03/12/2025 44,700 1.6 (3.71%) 2,977,400 132,467.64 21,600 995.76 43,100 46,100 40,100
02/12/2025 43,100 -0.5 (-1.15%) 1,847,300 79,911.35 0 0 43,600 46,650 40,550
01/12/2025 43,600 -0.1 (-0.23%) 2,142,700 94,656.57 0 0 43,700 46,750 40,650
28/11/2025 43,700 -0.45 (-1.02%) 2,244,200 99,924.63 0 0 44,150 47,200 41,100
27/11/2025 44,150 0.7 (1.61%) 3,369,500 149,918.09 0 0 43,450 46,450 40,450
26/11/2025 43,450 -0.3 (-0.69%) 2,029,700 88,347.55 0 0 43,750 46,800 40,700

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