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
17/04/2026 14,900 -0.25 (-1.65%) 8,748,100 131,544.29 0 0 15,150 16,200 14,100
16/04/2026 15,150 -0.1 (-0.66%) 15,984,900 239,525.83 900,000 12,965 15,250 16,300 14,200
15/04/2026 15,250 -0.1 (-0.65%) 19,492,100 301,156.06 0 0 15,350 16,400 14,300
14/04/2026 15,350 -0.1 (-0.65%) 14,408,100 221,915.44 0 0 15,450 16,500 14,400
13/04/2026 15,450 0.2 (1.31%) 19,029,500 294,651.36 0 0 15,250 16,300 14,200
10/04/2026 15,250 0.05 (0.33%) 19,707,500 301,136.4 550,600 7,790.99 15,200 16,250 14,150
09/04/2026 15,200 0.35 (2.36%) 39,864,800 611,413.43 0 0 14,850 15,850 13,850
08/04/2026 14,850 0.95 (6.83%) 27,214,700 398,616.63 9,400,000 128,330 13,900 14,850 12,950
07/04/2026 13,900 0.05 (0.36%) 12,241,000 168,961.08 150,000 2,190 13,850 14,800 12,900
06/04/2026 13,850 -0.55 (-3.82%) 14,237,200 201,127.35 4,442,000 64,174.3 14,400 15,400 13,400
03/04/2026 14,400 -0.05 (-0.35%) 16,404,300 237,061.2 150,000 2,182.5 14,450 15,450 13,450
02/04/2026 14,450 0 (0%) 13,930,300 199,189.11 42,000 596.4 14,450 15,450 13,450
01/04/2026 14,450 -0.1 (-0.69%) 23,266,500 344,817.7 0 0 14,550 15,550 13,550
31/03/2026 14,550 0.25 (1.75%) 21,018,600 304,692.73 30,000 399 14,300 15,300 13,300
30/03/2026 14,300 -0.3 (-2.05%) 16,998,400 243,761.07 0 0 14,600 15,600 13,600
27/03/2026 14,600 0.75 (5.42%) 41,747,300 601,756.56 0 0 13,850 14,800 12,900
26/03/2026 13,850 -0.3 (-2.12%) 15,497,700 216,534.8 0 0 14,150 15,100 13,200
25/03/2026 14,150 0.45 (3.28%) 20,550,300 288,556.22 0 0 13,700 14,650 12,750
24/03/2026 13,700 0.65 (4.98%) 26,909,700 367,303.9 30,000 364.5 13,050 13,950 12,150
23/03/2026 13,050 -0.95 (-6.79%) 20,120,900 266,647.96 0 0 14,000 14,950 13,050
20/03/2026 14,000 -0.1 (-0.71%) 12,542,000 174,992.88 0 0 14,100 15,050 13,150
19/03/2026 14,100 0.3 (2.17%) 18,688,400 262,617.64 0 0 13,800 14,750 12,850
18/03/2026 13,800 0.05 (0.36%) 11,979,900 165,966.38 0 0 13,750 14,700 12,800
17/03/2026 13,750 -0.25 (-1.79%) 24,586,200 347,894.33 0 0 14,000 14,950 13,050
16/03/2026 14,000 0 (0%) 12,701,800 178,792.59 0 0 14,000 14,950 13,050
13/03/2026 14,000 0.2 (1.45%) 13,514,400 189,054.34 0 0 13,800 14,750 12,850
12/03/2026 13,800 -0.05 (-0.36%) 12,586,400 172,797.45 0 0 13,850 14,800 12,900
11/03/2026 13,850 0.6 (4.53%) 22,006,600 302,330.34 0 0 13,250 14,150 12,350
10/03/2026 13,250 0.1 (0.76%) 24,116,100 315,621.17 0 0 13,150 14,050 12,250
09/03/2026 13,150 -0.95 (-6.74%) 6,321,200 83,142.13 25,000 328.75 14,100 15,050 13,150
06/03/2026 14,100 0 (0%) 24,464,400 343,294.97 0 0 14,100 15,050 13,150
05/03/2026 14,100 -0.45 (-3.09%) 22,331,900 320,588.91 0 0 14,550 15,550 13,550
04/03/2026 14,550 0 (0%) 28,366,400 398,387.89 0 0 14,550 15,550 13,550
03/03/2026 14,550 0 (0%) 14,551,300 212,366.5 1,000,000 15,550 14,550 15,550 13,550
02/03/2026 14,550 -0.55 (-3.64%) 20,841,400 305,831.1 0 0 15,100 16,150 14,050
27/02/2026 15,100 -0.65 (-4.13%) 25,843,700 393,638.35 1,000,000 15,750 15,750 16,850 14,650
26/02/2026 15,750 -0.05 (-0.32%) 11,525,200 181,149.69 0 0 15,800 16,900 14,700
25/02/2026 15,800 -0.2 (-1.25%) 13,630,600 214,827.66 0 0 16,000 17,100 14,900
24/02/2026 16,000 0 (0%) 13,019,600 206,282.66 0 0 16,000 17,100 14,900
23/02/2026 16,000 0.25 (1.59%) 16,759,000 266,072.18 0 0 15,750 16,850 14,650
13/02/2026 15,750 0 (0%) 10,869,700 170,131.66 0 0 15,750 16,850 14,650
12/02/2026 15,750 0.1 (0.64%) 6,619,600 103,471.97 0 0 15,650 16,700 14,600
11/02/2026 15,650 0.95 (6.46%) 36,923,700 572,102.99 0 0 14,700 15,700 13,700
10/02/2026 14,700 -0.3 (-2%) 5,753,200 85,427.56 1,000,000 15,050 15,000 16,050 13,950
09/02/2026 15,000 0.7 (4.9%) 11,540,400 170,060.75 0 0 14,300 15,300 13,300
06/02/2026 14,300 -0.75 (-4.98%) 17,976,600 261,172.72 1,000,000 15,050 15,050 16,100 14,000
05/02/2026 15,050 -0.35 (-2.27%) 8,941,700 137,030.83 0 0 15,400 16,450 14,350
04/02/2026 15,400 0.15 (0.98%) 8,320,000 127,389.15 0 0 15,250 16,300 14,200
03/02/2026 15,250 0.05 (0.33%) 12,362,400 187,391.42 0 0 15,200 16,250 14,150
02/02/2026 15,200 -0.2 (-1.3%) 9,399,100 142,134.07 0 0 15,400 16,450 14,350
30/01/2026 15,400 0.2 (1.32%) 11,584,600 178,836.39 0 0 15,200 16,250 14,150
29/01/2026 15,200 0 (0%) 4,817,800 73,495.85 0 0 15,200 16,250 14,150
28/01/2026 15,200 0.2 (1.33%) 12,649,600 189,567.11 0 0 15,000 16,050 13,950
27/01/2026 15,000 0.35 (2.39%) 7,028,500 103,856.49 0 0 14,650 15,650 13,650
26/01/2026 14,650 -0.65 (-4.25%) 18,054,700 267,877.94 0 0 15,300 16,350 14,250
23/01/2026 15,300 -0.45 (-2.86%) 9,782,400 151,159.88 0 0 15,750 16,850 14,650
22/01/2026 15,750 0.55 (3.62%) 39,056,400 612,045.78 0 0 15,200 16,250 14,150
21/01/2026 15,200 -0.25 (-1.62%) 18,304,200 279,098.33 0 0 15,450 16,500 14,400
20/01/2026 15,450 -0.25 (-1.59%) 13,120,400 204,317.76 875,646 13,916.64 15,700 16,750 14,650
19/01/2026 15,700 -0.2 (-1.26%) 12,191,700 193,209.07 0 0 15,900 17,000 14,800
16/01/2026 15,900 -0.05 (-0.31%) 10,846,100 172,544.41 0 0 15,950 17,050 14,850
15/01/2026 15,950 0.05 (0.31%) 17,357,500 278,968.03 0 0 15,900 17,000 14,800
14/01/2026 15,900 -0.3 (-1.85%) 17,778,500 285,547.63 0 0 16,200 17,300 15,100
13/01/2026 16,200 0.1 (0.62%) 17,185,600 280,737.7 0 0 16,100 17,200 15,000
12/01/2026 16,100 0.6 (3.87%) 20,904,200 333,087.13 0 0 15,500 16,550 14,450
09/01/2026 15,500 -1 (-6.06%) 33,186,300 526,893.35 0 0 16,500 17,650 15,350
08/01/2026 16,500 -0.25 (-1.49%) 15,743,200 263,157.57 108,000 1,804.9 16,750 17,900 15,600
07/01/2026 16,750 0.1 (0.6%) 10,864,500 181,677.25 0 0 16,650 17,800 15,500
06/01/2026 16,650 -0.35 (-2.06%) 9,547,900 158,986.19 0 0 17,000 18,150 15,850
05/01/2026 17,000 -0.1 (-0.58%) 8,383,800 142,668.67 500,000 8,550 17,100 18,250 15,950
31/12/2025 17,100 -0.4 (-2.29%) 7,797,100 134,044.02 112,000 2,094.4 17,500 18,700 16,300
30/12/2025 17,500 -0.15 (-0.85%) 8,075,700 140,640.58 0 0 17,650 18,850 16,450
29/12/2025 17,650 0.05 (0.28%) 6,373,200 111,527.32 407,200 7,090.94 17,600 18,800 16,400
26/12/2025 17,600 0 (0%) 16,044,400 277,041.11 350,000 6,580 17,600 18,800 16,400
25/12/2025 17,600 -0.55 (-3.03%) 9,010,000 161,154.88 0 0 18,150 19,400 16,900
24/12/2025 18,150 0.25 (1.4%) 10,955,300 197,414.12 0 0 17,900 19,150 16,650
23/12/2025 17,900 -0.1 (-0.56%) 9,738,800 173,790.54 0 0 18,000 19,250 16,750
22/12/2025 18,000 0.2 (1.12%) 8,856,400 158,462.38 0 0 17,800 19,000 16,600
19/12/2025 17,800 0.55 (3.19%) 15,569,500 273,427.4 0 0 17,250 18,450 16,050
18/12/2025 17,250 0.4 (2.37%) 9,443,700 160,950 100,000 1,570 16,850 18,000 15,700
17/12/2025 16,850 -0.4 (-2.32%) 6,559,600 111,242.9 0 0 17,250 18,450 16,050
16/12/2025 17,250 0.95 (5.83%) 17,084,300 285,127.91 0 0 16,300 17,400 15,200
15/12/2025 16,300 -0.45 (-2.69%) 13,530,900 223,872.71 0 0 16,750 17,900 15,600
12/12/2025 16,750 -1.25 (-6.94%) 21,727,100 376,220.41 1,180,000 22,307.9 18,000 19,250 16,750
11/12/2025 18,000 -0.05 (-0.28%) 4,830,100 87,374.06 800,000 15,124 18,050 19,300 16,800
10/12/2025 18,050 0 (0%) 6,217,600 112,796.23 1,380,000 26,220 18,050 19,300 16,800
09/12/2025 18,050 -0.4 (-2.17%) 14,056,000 254,095.81 800,000 15,200 18,450 19,700 17,200
08/12/2025 18,450 -0.2 (-1.07%) 8,077,400 148,975. 1,380,000 26,220 18,650 19,950 17,350
05/12/2025 18,650 -0.5 (-2.61%) 12,557,900 236,334.09 0 0 19,150 20,450 17,850
04/12/2025 19,150 0.6 (3.23%) 20,584,700 388,819.97 0 0 18,550 19,800 17,300
03/12/2025 18,550 0.15 (0.82%) 14,499,600 266,992.98 0 0 18,400 19,650 17,150
02/12/2025 18,400 0 (0%) 14,567,400 264,152.63 0 0 18,400 19,650 17,150
01/12/2025 18,400 -0.4 (-2.13%) 7,659,200 142,132.42 400,000 7,520 18,800 20,100 17,500
28/11/2025 18,800 0.05 (0.27%) 9,242,700 172,605.15 80,000 1,544.4 18,750 20,050 17,450
27/11/2025 18,750 -0.4 (-2.09%) 8,320,100 156,989.9 1,900,000 38,560.5 19,150 20,450 17,850
26/11/2025 19,150 0.75 (4.08%) 15,854,800 298,611.12 80,000 1,560 18,400 19,650 17,150
25/11/2025 18,400 -0.55 (-2.9%) 12,924,000 241,615.9 1,900,000 38,285 18,950 20,250 17,650
24/11/2025 18,950 -0.2 (-1.04%) 6,407,600 121,833.91 872,046 17,480.12 19,150 20,450 17,850
21/11/2025 19,150 -0.2 (-1.03%) 12,909,600 245,235.42 0 0 19,350 20,700 18,000
20/11/2025 19,350 0.3 (1.57%) 13,245,400 250,733.12 1,980,000 40,225 19,050 20,350 17,750
19/11/2025 19,050 -0.55 (-2.81%) 20,872,700 399,157.96 0 0 19,600 20,950 18,250
18/11/2025 19,600 -0.05 (-0.25%) 11,927,900 232,937.05 2,250,000 46,300 19,650 21,000 18,300
17/11/2025 19,650 0.4 (2.08%) 16,252,700 318,670.98 120,000 2,310 19,250 20,550 17,950
14/11/2025 19,250 0.25 (1.32%) 13,362,700 256,399. 0 0 19,000 20,300 17,700
13/11/2025 19,000 -0.15 (-0.78%) 10,443,300 199,809.69 0 0 19,150 20,450 17,850
12/11/2025 19,150 0.35 (1.86%) 15,067,500 288,000.35 470,000 8,416 18,800 20,100 17,500
11/11/2025 18,800 0.55 (3.01%) 12,403,700 227,728.05 0 0 18,250 19,500 17,000
10/11/2025 18,250 -0.65 (-3.44%) 11,810,800 219,501.81 350,000 7,070 18,900 20,200 17,600
07/11/2025 18,900 -0.9 (-4.55%) 19,005,100 363,308.31 0 0 19,800 21,150 18,450
06/11/2025 19,800 -0.3 (-1.49%) 12,560,600 247,219. 0 0 20,100 21,500 18,700
05/11/2025 20,100 -0.05 (-0.25%) 17,934,400 355,006.99 110,000 2,370.5 20,150 21,550 18,750
04/11/2025 20,150 1.3 (6.9%) 36,428,000 687,167.24 0 0 18,850 20,150 17,550
03/11/2025 18,850 -1.4 (-6.91%) 36,098,100 695,896.47 0 0 20,250 21,650 18,850
31/10/2025 20,250 -0.95 (-4.48%) 16,826,800 348,085.14 0 0 21,200 22,650 19,750
30/10/2025 21,200 0.25 (1.19%) 22,075,400 465,336.7 220,000 4,609 20,950 22,400 19,500
29/10/2025 20,950 -0.05 (-0.24%) 17,658,200 369,020.77 180,000 3,780 21,000 22,450 19,550
28/10/2025 21,000 0.8 (3.96%) 16,731,900 339,115.26 0 0 20,200 21,600 18,800
27/10/2025 20,200 -0.7 (-3.35%) 15,858,600 325,185.52 450,000 9,825 20,900 22,350 19,450
24/10/2025 20,900 0.85 (4.24%) 28,391,800 580,907.19 250,000 5,012.5 20,050 21,450 18,650
23/10/2025 20,050 -0.45 (-2.2%) 12,197,400 246,994.41 0 0 20,500 21,900 19,100
22/10/2025 20,500 0.5 (2.5%) 28,053,200 550,326.82 0 0 20,000 21,400 18,600
21/10/2025 20,000 -1.05 (-4.99%) 44,096,900 888,558.38 0 0 21,050 22,500 19,600
20/10/2025 21,050 -1.55 (-6.86%) 38,458,700 838,544.1 0 0 22,600 24,150 21,050
17/10/2025 22,600 0.15 (0.67%) 53,757,300 1,233,366.99 220,000 4,660 22,450 24,000 20,900

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