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
22/05/2026 26,450 0.15 (0.57%) 2,609,600 69,408.14 0 0 26,300 28,100 24,500
21/05/2026 26,300 -0.55 (-2.05%) 2,414,100 63,848.35 0 0 26,850 28,700 25,000
20/05/2026 26,850 -0.1 (-0.37%) 5,026,300 132,709.44 0 0 26,950 28,800 25,100
19/05/2026 26,950 -1.2 (-4.26%) 4,795,200 131,322.9 0 0 28,150 30,100 26,200
18/05/2026 28,150 1.15 (4.26%) 9,223,600 258,046.51 0 0 27,000 28,850 25,150
15/05/2026 27,000 0.1 (0.37%) 3,328,400 89,300.81 0 0 26,900 28,750 25,050
14/05/2026 26,900 -0.4 (-1.47%) 3,022,800 81,887.81 0 0 27,300 29,200 25,400
13/05/2026 27,300 0.65 (2.44%) 6,692,400 182,347.58 0 0 26,650 28,500 24,800
12/05/2026 26,650 0.25 (0.95%) 3,465,100 91,996.93 0 0 26,400 28,200 24,600
11/05/2026 26,400 0.55 (2.13%) 3,170,400 83,034.25 0 0 25,850 27,650 24,050
08/05/2026 25,850 -0.15 (-0.58%) 2,547,400 66,036.58 0 0 26,000 27,800 24,200
07/05/2026 26,000 -0.55 (-2.07%) 3,729,200 98,033.36 0 0 26,550 28,400 24,700
06/05/2026 26,550 0 (0%) 2,049,100 54,436.89 0 0 26,550 28,400 24,700
05/05/2026 26,550 0.5 (1.92%) 4,425,800 115,902.3 0 0 26,050 27,850 24,250
04/05/2026 26,050 -0.45 (-1.7%) 3,474,600 91,681.28 0 0 26,500 28,350 24,650
29/04/2026 26,500 0.85 (3.31%) 5,017,400 130,517.17 0 0 25,650 27,400 23,900
28/04/2026 25,650 -0.8 (-3.02%) 5,514,300 142,929.35 0 0 26,450 28,300 24,600
24/04/2026 26,450 -0.55 (-2.04%) 5,565,000 148,291.89 0 0 27,000 28,850 25,150
23/04/2026 27,000 -1 (-3.57%) 6,983,300 191,132.3 0 0 28,000 29,950 26,050
22/04/2026 28,000 -0.2 (-0.71%) 2,836,500 79,784.9 0 0 28,200 30,150 26,250
21/04/2026 28,200 -0.4 (-1.4%) 3,078,500 87,655.92 0 0 28,600 30,600 26,600
20/04/2026 28,600 -0.3 (-1.04%) 2,164,100 62,157.83 0 0 28,900 30,900 26,900
17/04/2026 28,900 0.25 (0.87%) 5,571,000 161,774.17 0 0 28,650 30,650 26,650
16/04/2026 28,650 0.3 (1.06%) 2,675,300 76,493.51 398,700 11,681.91 28,350 30,300 26,400
15/04/2026 28,350 -0.35 (-1.22%) 4,142,400 118,312.11 100,000 3,070 28,700 30,700 26,700
14/04/2026 28,700 -0.6 (-2.05%) 4,443,700 128,438.77 398,700 11,681.91 29,300 31,350 27,250
13/04/2026 29,300 0.2 (0.69%) 3,874,500 114,220.87 0 0 29,100 31,100 27,100
10/04/2026 29,100 0.6 (2.11%) 5,892,100 171,897.74 0 0 28,500 30,450 26,550
09/04/2026 28,500 -0.4 (-1.38%) 3,240,000 93,127.24 0 0 28,900 30,900 26,900
08/04/2026 28,900 0.95 (3.4%) 4,350,500 123,557.84 0 0 27,950 29,900 26,000
07/04/2026 27,950 0.35 (1.27%) 3,635,800 102,174.88 0 0 27,600 29,500 25,700
06/04/2026 27,600 -1.2 (-4.17%) 5,406,800 152,582.55 0 0 28,800 30,800 26,800
03/04/2026 28,800 -0.7 (-2.37%) 3,194,800 92,762.38 0 0 29,500 31,550 27,450
02/04/2026 29,500 0.6 (2.08%) 3,658,700 106,779.09 0 0 28,900 30,900 26,900
01/04/2026 28,900 -0.95 (-3.18%) 8,083,700 236,476.39 0 0 29,850 31,900 27,800
31/03/2026 29,850 -1 (-3.24%) 10,183,900 305,245.46 0 0 30,850 33,000 28,700
30/03/2026 30,850 0.05 (0.16%) 7,216,500 224,366.63 0 0 30,800 32,950 28,650
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

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