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
27/03/2026 30,800 -0.3 (-0.96%) 9,590,700 300,686.36 0 0 31,100 33,250 28,950
26/03/2026 31,100 1.7 (5.78%) 12,313,800 370,051.56 0 0 29,400 31,450 27,350
25/03/2026 29,400 0.6 (2.08%) 5,732,000 166,830.17 0 0 28,800 30,800 26,800
24/03/2026 28,800 0.1 (0.35%) 4,313,800 124,825.12 0 0 28,700 30,700 26,700
23/03/2026 28,700 -0.15 (-0.52%) 8,107,900 234,366.34 398,000 11,482.3 28,850 30,850 26,850
20/03/2026 28,850 -1.9 (-6.18%) 9,134,100 268,989.65 0 0 30,750 32,900 28,600
19/03/2026 30,750 0 (0%) 10,387,100 319,176.92 0 0 30,750 32,900 28,600
18/03/2026 30,750 2 (6.96%) 7,434,500 221,674.96 0 0 28,750 30,750 26,750
17/03/2026 28,750 -2.15 (-6.96%) 26,655,800 779,885.8 0 0 30,900 33,050 28,750
16/03/2026 30,900 -2.3 (-6.93%) 11,431,200 357,790.21 20,000 618 33,200 35,500 30,900
13/03/2026 33,200 -0.8 (-2.35%) 17,041,900 583,422.36 0 0 34,000 36,350 31,650
12/03/2026 34,000 2.2 (6.92%) 22,324,700 744,557.09 0 0 31,800 34,000 29,600
11/03/2026 31,800 0.5 (1.6%) 13,819,800 428,671.54 0 0 31,300 33,450 29,150
10/03/2026 31,300 1.35 (4.51%) 16,556,300 514,496.24 0 0 29,950 32,000 27,900
09/03/2026 29,950 -1.2 (-3.85%) 39,829,000 1,287,724.9 0 0 31,150 33,300 29,000
06/03/2026 31,150 0.65 (2.13%) 15,649,900 486,410.02 0 0 30,500 32,600 28,400
05/03/2026 30,500 -0.1 (-0.33%) 19,382,300 592,475.76 0 0 30,600 32,700 28,500
04/03/2026 30,600 -0.75 (-2.39%) 27,509,400 841,973.6 0 0 31,350 33,500 29,200
03/03/2026 31,350 1.85 (6.27%) 21,491,100 663,153.9 0 0 29,500 31,550 27,450
02/03/2026 29,500 1.9 (6.88%) 17,341,600 510,619.08 0 0 27,600 29,500 25,700
27/02/2026 27,600 1.1 (4.15%) 18,937,700 516,785.87 0 0 26,500 28,350 24,650
26/02/2026 26,500 -0.3 (-1.12%) 8,774,600 234,118.28 0 0 26,800 28,650 24,950
25/02/2026 26,800 -0.1 (-0.37%) 9,320,500 250,322.34 25,000 627.5 26,900 28,750 25,050
24/02/2026 26,900 1.5 (5.91%) 22,734,000 603,406 0 0 25,400 27,150 23,650
23/02/2026 25,400 0.4 (1.6%) 5,447,000 139,173.26 0 0 25,000 26,750 23,250
13/02/2026 25,000 0 (0%) 4,495,300 112,852.19 0 0 25,000 26,750 23,250
12/02/2026 25,000 -0.25 (-0.99%) 3,259,800 82,167.28 85,000 2,275.5 25,250 27,000 23,500
11/02/2026 25,250 0.15 (0.6%) 5,130,300 128,702.31 0 0 25,100 26,850 23,350
10/02/2026 25,100 -0.25 (-0.99%) 6,919,400 173,475.03 700,000 17,605 25,350 27,100 23,600
09/02/2026 25,350 0.65 (2.63%) 6,154,200 154,247.57 670,000 16,857.2 24,700 26,400 23,000
06/02/2026 24,700 -0.3 (-1.2%) 6,412,400 157,983.27 570,000 14,107.5 25,000 26,750 23,250
05/02/2026 25,000 0 (0%) 10,423,200 264,851.64 0 0 25,000 26,750 23,250
04/02/2026 25,000 0.3 (1.21%) 5,946,500 148,250.75 114,673 2,637.48 24,700 26,400 23,000
03/02/2026 24,700 0.25 (1.02%) 9,295,200 232,748.32 0 0 24,450 26,150 22,750
02/02/2026 24,450 0.5 (2.09%) 5,514,200 133,554.9 0 0 23,950 25,600 22,300
30/01/2026 23,950 0.05 (0.21%) 4,599,700 110,625.21 0 0 23,900 25,550 22,250
29/01/2026 23,900 0.3 (1.27%) 3,282,800 77,838.76 0 0 23,600 25,250 21,950
28/01/2026 23,600 0.3 (1.29%) 3,524,900 83,166.53 0 0 23,300 24,900 21,700
27/01/2026 23,300 0.3 (1.3%) 3,200,400 74,879.62 0 0 23,000 24,600 21,400
26/01/2026 23,000 -1.55 (-6.31%) 11,076,900 259,882.09 0 0 24,550 26,250 22,850
23/01/2026 24,550 -1.3 (-5.03%) 6,074,700 151,830.43 0 0 25,850 27,650 24,050
22/01/2026 25,850 1.2 (4.87%) 18,893,400 485,809.48 548,196 12,581.1 24,650 26,350 22,950
21/01/2026 24,650 0.35 (1.44%) 7,793,300 190,516.37 0 0 24,300 26,000 22,600
20/01/2026 24,300 0.1 (0.41%) 4,862,900 118,400.61 0 0 24,200 25,850 22,550
19/01/2026 24,200 0.1 (0.41%) 2,722,200 65,875.25 0 0 24,100 25,750 22,450
16/01/2026 24,100 -0.2 (-0.82%) 4,680,200 113,568.99 0 0 24,300 26,000 22,600
15/01/2026 24,300 -0.6 (-2.41%) 5,419,400 132,656.44 0 0 24,900 26,600 23,200
14/01/2026 24,900 0.5 (2.05%) 12,596,300 311,814.08 0 0 24,400 26,100 22,700
13/01/2026 24,400 0.1 (0.41%) 8,015,500 193,100.97 0 0 24,300 26,000 22,600
12/01/2026 24,300 0.55 (2.32%) 8,618,100 210,103.94 50,000 1,270 23,750 25,400 22,100
09/01/2026 23,750 0.25 (1.06%) 6,041,200 143,489.16 0 0 23,500 25,100 21,900
08/01/2026 23,500 0.05 (0.21%) 7,920,400 187,993.62 0 0 23,450 25,050 21,850
07/01/2026 23,450 0.6 (2.63%) 5,731,500 133,831.68 0 0 22,850 24,400 21,300
06/01/2026 22,850 0.35 (1.56%) 4,493,900 102,883.97 0 0 22,500 24,050 20,950
05/01/2026 22,500 0.25 (1.12%) 4,704,800 106,651.92 0 0 22,250 23,800 20,700
31/12/2025 22,250 -0.15 (-0.67%) 1,429,700 32,042.84 0 0 22,400 23,950 20,850
30/12/2025 22,400 -0.3 (-1.32%) 1,881,500 42,378.45 0 0 22,700 24,250 21,150
29/12/2025 22,700 0.6 (2.71%) 3,716,400 84,043.19 0 0 22,100 23,600 20,600
26/12/2025 22,100 -0.05 (-0.23%) 2,237,400 49,279.35 0 0 22,150 23,700 20,600
25/12/2025 22,150 -0.2 (-0.89%) 1,699,500 37,912.69 0 0 22,350 23,900 20,800
24/12/2025 22,350 0.15 (0.68%) 1,498,700 33,353.22 0 0 22,200 23,750 20,650
23/12/2025 22,200 -0.35 (-1.55%) 1,948,300 43,784.48 0 0 22,550 24,100 21,000
22/12/2025 22,550 0.05 (0.22%) 1,808,600 40,819.53 0 0 22,500 24,050 20,950
19/12/2025 22,500 0.25 (1.12%) 2,647,200 59,025.86 0 0 22,250 23,800 20,700
18/12/2025 22,250 0 (0%) 900,500 20,007.04 0 0 22,250 23,800 20,700
17/12/2025 22,250 -0.1 (-0.45%) 1,844,700 41,054.33 0 0 22,350 23,900 20,800
16/12/2025 22,350 0.4 (1.82%) 2,186,300 48,106.09 25,000 540 21,950 23,450 20,450
15/12/2025 21,950 -0.05 (-0.23%) 2,669,500 58,476.97 0 0 22,000 23,500 20,500
12/12/2025 22,000 -0.6 (-2.65%) 3,431,900 76,542.35 0 0 22,600 24,150 21,050
11/12/2025 22,600 -0.05 (-0.22%) 1,091,200 24,732.9 0 0 22,650 24,200 21,100
10/12/2025 22,650 -0.05 (-0.22%) 2,123,600 48,250.63 250,000 5,300 22,700 24,250 21,150
09/12/2025 22,700 -0.45 (-1.94%) 4,175,400 95,116.9 0 0 23,150 24,750 21,550
08/12/2025 23,150 -0.05 (-0.22%) 1,642,500 37,987.13 0 0 23,200 24,800 21,600
05/12/2025 23,200 -0.35 (-1.49%) 2,101,500 49,037.42 0 0 23,550 25,150 21,950
04/12/2025 23,550 0.25 (1.07%) 2,472,500 57,892.15 0 0 23,300 24,900 21,700
03/12/2025 23,300 0.3 (1.3%) 1,881,600 43,681.34 309,487 7,118.2 23,000 24,600 21,400
02/12/2025 23,000 -0.1 (-0.43%) 3,064,400 70,593.53 0 0 23,100 24,700 21,500
01/12/2025 23,100 0 (0%) 2,050,700 47,484.44 0 0 23,100 24,700 21,500
28/11/2025 23,100 -0.2 (-0.86%) 2,699,800 62,854.92 0 0 23,300 24,900 21,700
27/11/2025 23,300 -0.15 (-0.64%) 1,743,100 40,806.13 0 0 23,450 25,050 21,850
26/11/2025 23,450 0.35 (1.52%) 1,873,200 43,813.22 0 0 23,100 24,700 21,500
25/11/2025 23,100 -0.05 (-0.22%) 4,045,000 93,681.95 0 0 23,150 24,750 21,550
24/11/2025 23,150 -0.45 (-1.91%) 5,263,200 123,110.28 0 0 23,600 25,250 21,950
21/11/2025 23,600 -0.65 (-2.68%) 6,398,300 151,605.9 0 0 24,250 25,900 22,600
20/11/2025 24,250 -0.2 (-0.82%) 2,784,500 67,591.71 0 0 24,450 26,150 22,750
19/11/2025 24,450 0.3 (1.24%) 11,481,000 284,339.56 0 0 24,150 25,800 22,500
18/11/2025 24,150 -0.2 (-0.82%) 3,464,800 83,801.21 0 0 24,350 26,050 22,650
17/11/2025 24,350 0.5 (2.1%) 3,941,500 95,108.43 0 0 23,850 25,500 22,200
14/11/2025 23,850 -0.1 (-0.42%) 2,410,900 57,547.47 0 0 23,950 25,600 22,300
13/11/2025 23,950 0.35 (1.48%) 5,923,200 143,750.5 38,196 964.45 23,600 25,250 21,950
12/11/2025 23,600 0.4 (1.72%) 2,172,200 51,100.35 350,000 8,680 23,200 24,800 21,600
11/11/2025 23,200 -0.1 (-0.43%) 2,725,000 63,444.9 0 0 23,300 24,900 21,700
10/11/2025 23,300 -0.35 (-1.48%) 3,612,600 85,043.6 0 0 23,650 25,300 22,000
07/11/2025 23,650 -0.8 (-3.27%) 5,475,700 132,325.89 0 0 24,450 26,150 22,750
06/11/2025 24,450 -0.45 (-1.81%) 3,929,000 96,615.53 0 0 24,900 26,600 23,200
05/11/2025 24,900 1.2 (5.06%) 12,026,900 294,627.8 50,000 1,267.5 23,700 25,350 22,050
04/11/2025 23,700 0.5 (2.16%) 4,559,900 105,406.33 0 0 23,200 24,800 21,600
03/11/2025 23,200 -0.8 (-3.33%) 3,766,100 89,603.45 0 0 24,000 25,650 22,350
31/10/2025 24,000 0 (0%) 5,212,400 126,334.49 0 0 24,000 25,650 22,350
30/10/2025 24,000 0.05 (0.21%) 2,785,500 66,760.09 0 0 23,950 25,600 22,300
29/10/2025 23,950 0.25 (1.05%) 4,503,900 108,492.01 0 0 23,700 25,350 22,050
28/10/2025 23,700 0.1 (0.42%) 3,230,900 75,925.04 0 0 23,600 25,250 21,950
27/10/2025 23,600 0.6 (2.61%) 5,454,500 127,827.85 0 0 23,000 24,600 21,400
24/10/2025 23,000 -0.3 (-1.29%) 1,801,100 41,579.84 0 0 23,300 24,900 21,700
23/10/2025 23,300 -0.2 (-0.85%) 1,656,700 38,809.81 0 0 23,500 25,100 21,900
22/10/2025 23,500 0.3 (1.29%) 3,775,800 87,225.5 0 0 23,200 24,800 21,600
21/10/2025 23,200 1.05 (4.74%) 5,032,800 114,174.36 0 0 22,150 23,700 20,600
20/10/2025 22,150 -1 (-4.32%) 5,348,900 122,670.55 0 0 23,150 24,750 21,550
17/10/2025 23,150 -0.7 (-2.94%) 6,057,500 142,191.78 0 0 23,850 25,500 22,200
16/10/2025 23,850 0.45 (1.92%) 3,904,900 91,986.84 0 0 23,400 25,000 21,800
15/10/2025 23,400 -0.55 (-2.3%) 8,837,200 208,369.54 0 0 23,950 25,600 22,300
14/10/2025 23,950 -0.25 (-1.03%) 5,768,100 138,969.17 700,000 16,440 24,200 25,850 22,550
13/10/2025 24,200 -0.25 (-1.02%) 4,652,700 112,243.29 0 0 24,450 26,150 22,750
10/10/2025 24,450 0.35 (1.45%) 3,968,300 96,918.63 0 0 24,100 25,750 22,450
09/10/2025 24,100 0 (0%) 3,656,900 88,206.5 340,000 8,098 24,100 25,750 22,450
08/10/2025 24,100 0.05 (0.21%) 2,837,700 68,626.1 0 0 24,050 25,700 22,400
07/10/2025 24,050 -0.55 (-2.24%) 3,732,000 90,902.38 200,000 4,600 24,600 26,300 22,900
06/10/2025 24,600 0.55 (2.29%) 4,820,500 117,697.07 0 0 24,050 25,700 22,400
03/10/2025 24,050 0.2 (0.84%) 4,978,000 120,020.35 0 0 23,850 25,500 22,200
02/10/2025 23,850 -1.15 (-4.6%) 8,470,100 207,021.92 0 0 25,000 26,750 23,250
01/10/2025 25,000 -0.1 (-0.4%) 3,948,800 98,897.65 0 0 25,100 26,850 23,350
30/09/2025 25,100 -0.9 (-3.46%) 11,670,200 295,379.27 0 0 26,000 27,800 24,200
29/09/2025 26,000 -0.25 (-0.95%) 1,571,800 41,073.88 0 0 26,250 28,050 24,450

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh