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
19/05/2026 74,500 -0.4 (-0.53%) 11,279,900 846,373.1 1,829,131 140,683.42 74,900 80,100 69,700
18/05/2026 74,900 2 (2.74%) 18,323,700 1,358,419.55 751,015 57,335.4 72,900 78,000 67,800
15/05/2026 72,900 -1 (-1.35%) 6,386,100 466,648.47 0 0 73,900 79,000 68,800
14/05/2026 73,900 3.2 (4.53%) 21,565,500 1,588,629.19 1,316,086 97,762.87 70,700 75,600 65,800
13/05/2026 70,700 0.1 (0.14%) 11,517,600 812,476.77 621,150 46,586.25 70,600 75,500 65,700
12/05/2026 70,600 0.6 (0.86%) 8,533,300 603,833.84 595,800 42,254.76 70,000 74,900 65,100
11/05/2026 70,000 -1.9 (-2.64%) 16,909,100 1,192,873.62 103,800 7,982.22 71,900 76,900 66,900
08/05/2026 71,900 -1.1 (-1.51%) 13,444,300 971,986.65 2,697,185 210,022.85 73,000 78,100 67,900
07/05/2026 73,000 -0.3 (-0.41%) 10,186,100 747,693.15 774,300 57,005.19 73,300 78,400 68,200
06/05/2026 73,300 -1 (-1.35%) 9,455,600 693,567.39 1,698,000 129,048 74,300 79,500 69,100
05/05/2026 74,300 0.6 (0.81%) 6,841,400 502,031.23 6,251,500 474,843.27 73,700 78,800 68,600
04/05/2026 73,700 -1.8 (-2.38%) 8,285,900 615,694.01 1,737,745 136,779.86 75,500 80,700 70,300
29/04/2026 75,500 1.1 (1.48%) 9,163,000 683,116.24 1,542,700 122,236.12 74,400 79,600 69,200
28/04/2026 74,400 1 (1.36%) 9,503,800 698,342.85 320,600 23,585.25 73,400 78,500 68,300
24/04/2026 73,400 -0.9 (-1.21%) 10,459,800 769,854.19 793,000 62,647 74,300 79,500 69,100
23/04/2026 74,300 -0.3 (-0.4%) 7,968,500 594,326.45 0 0 74,600 79,800 69,400
22/04/2026 74,600 -0.5 (-0.67%) 8,145,000 606,903.84 360,000 28,080 75,100 80,300 69,900
21/04/2026 75,100 -1.8 (-2.34%) 7,119,000 540,026.35 1,143,900 91,509.01 76,900 82,200 71,600
20/04/2026 76,900 0.9 (1.18%) 6,876,800 526,990.63 0 0 76,000 81,300 70,700
17/04/2026 76,000 1.9 (2.56%) 12,349,600 946,067.52 337,000 23,590 74,100 79,200 69,000
16/04/2026 74,100 -1 (-1.33%) 11,316,400 842,163.98 1,185,000 94,120 75,100 80,300 69,900
15/04/2026 75,100 -1.1 (-1.44%) 10,047,800 761,318.96 1,732,125 138,096.57 76,200 81,500 70,900
14/04/2026 76,200 0.2 (0.26%) 7,092,500 542,207.08 20,000 1,556 76,000 81,300 70,700
13/04/2026 76,000 -1.7 (-2.19%) 9,559,100 729,835.3 336,000 26,300 77,700 83,100 72,300
10/04/2026 77,700 -0.6 (-0.77%) 6,099,800 475,220.44 0 0 78,300 83,700 72,900
09/04/2026 78,300 -0.8 (-1.01%) 6,272,100 492,624.49 220,000 16,374 79,100 84,600 73,600
08/04/2026 79,100 5.1 (6.89%) 14,610,000 1,129,474.49 1,929,265 152,604.86 74,000 79,100 68,900
07/04/2026 74,000 0.1 (0.14%) 4,713,000 348,889.71 362,000 27,318 73,900 79,000 68,800
06/04/2026 73,900 -0.1 (-0.14%) 4,593,000 339,591.77 20,000 1,488 74,000 79,100 68,900
03/04/2026 74,000 -0.7 (-0.94%) 6,333,100 471,574.18 20,000 1,528 74,700 79,900 69,500
02/04/2026 74,700 -0.6 (-0.8%) 5,224,400 389,795.66 869,750 69,487.25 75,300 80,500 70,100
01/04/2026 75,300 0.6 (0.8%) 8,534,000 643,941.01 847,300 67,476.7 74,700 79,900 69,500
31/03/2026 74,700 0.7 (0.95%) 5,639,200 423,396.04 1,414,400 110,239.2 74,000 79,100 68,900
30/03/2026 74,000 -2.1 (-2.76%) 7,814,800 578,962.75 1,125,000 90,000 76,100 81,400 70,800
27/03/2026 76,100 1.9 (2.56%) 9,080,300 681,995.61 289,000 22,879.7 74,200 79,300 69,100
26/03/2026 74,200 -2.8 (-3.64%) 9,743,400 729,537.08 953,800 75,784.59 77,000 82,300 71,700
25/03/2026 77,000 1.6 (2.12%) 7,429,300 567,737.01 611,000 48,910 75,400 80,600 70,200
24/03/2026 75,400 2.3 (3.15%) 5,189,700 389,520.99 1,189,000 92,938.6 73,100 78,200 68,000
23/03/2026 73,100 -1.5 (-2.01%) 13,156,200 964,268.4 0 0 74,600 79,800 69,400
20/03/2026 74,600 -2.2 (-2.86%) 21,423,700 1,590,452.74 1,645,605 134,412.04 76,800 82,100 71,500
19/03/2026 76,800 -1.8 (-2.29%) 11,602,900 895,454.92 0 0 78,600 84,100 73,100
18/03/2026 78,600 -0.8 (-1.01%) 6,352,700 502,195 1,026,593 80,546.57 79,400 84,900 73,900
17/03/2026 79,400 1.2 (1.53%) 9,218,800 738,082.15 1,841,095 152,300.89 78,200 83,600 72,800
16/03/2026 78,200 1.2 (1.56%) 8,662,000 678,958.97 645,000 52,890 77,000 82,300 71,700
13/03/2026 77,000 -0.7 (-0.9%) 9,026,000 697,764.31 1,575,000 130,706.6 77,700 83,100 72,300
12/03/2026 77,700 -2.5 (-3.12%) 12,722,400 995,535.03 182,700 15,438.15 80,200 85,800 74,600
11/03/2026 80,200 0.7 (0.88%) 10,652,800 848,100.61 5,739,593 485,154.22 79,500 85,000 74,000
10/03/2026 79,500 3.6 (4.74%) 21,099,200 1,652,383.18 1,808,500 145,470.2 75,900 81,200 70,600
09/03/2026 75,900 -5.7 (-6.99%) 17,633,000 1,339,328.35 884,000 77,173.2 81,600 87,300 75,900
06/03/2026 81,600 -2.8 (-3.32%) 23,713,900 1,960,385.48 0 0 84,400 90,300 78,500
05/03/2026 84,400 -0.7 (-0.82%) 15,906,800 1,356,554.32 1,342,000 120,579.5 85,100 91,000 79,200
04/03/2026 85,100 -1.9 (-2.18%) 23,755,700 2,026,986.67 2,668,500 243,129.5 87,000 93,000 81,000
03/03/2026 87,000 -2.6 (-2.9%) 16,504,400 1,458,734.48 1,578,000 150,604.4 89,600 95,800 83,400
02/03/2026 89,600 -3.3 (-3.55%) 17,245,400 1,559,647.56 1,160,530 115,356.68 92,900 99,400 86,400
27/02/2026 92,900 2.4 (2.65%) 18,705,600 1,721,107.21 800,000 67,360 90,500 96,800 84,200
26/02/2026 90,500 1.4 (1.57%) 17,525,500 1,589,643.88 639,750 60,738.43 89,100 95,300 82,900
25/02/2026 89,100 -3.4 (-3.68%) 47,733,100 4,299,380.69 381,600 35,077.83 92,500 98,900 86,100
24/02/2026 92,500 -2 (-2.12%) 28,539,000 2,653,340.12 1,151,500 115,608.15 94,500 101,100 87,900
23/02/2026 94,500 -1.8 (-1.87%) 22,660,400 2,139,816.48 0 0 96,300 103,000 89,600
13/02/2026 96,300 -2.5 (-2.53%) 18,508,400 1,796,668.78 278,500 27,012.16 98,800 105,700 91,900
12/02/2026 98,800 0.2 (0.2%) 4,125,200 407,100.61 1,240,645 130,888.05 98,600 105,500 91,700
11/02/2026 98,600 0.8 (0.82%) 5,507,500 543,022.84 942,000 98,533.2 97,800 104,600 91,000
10/02/2026 97,800 -1.2 (-1.21%) 6,113,500 600,566.84 1,157,000 121,186.3 99,000 105,900 92,100
09/02/2026 99,000 1.4 (1.43%) 5,108,600 504,225.03 1,400,993 146,263.67 97,600 104,400 90,800
06/02/2026 97,600 -1.4 (-1.41%) 9,766,800 958,751.74 1,000,000 105,900 99,000 105,900 92,100
05/02/2026 99,000 -2.9 (-2.85%) 18,088,600 1,803,610.1 0 0 101,900 109,000 94,800
04/02/2026 101,900 -2 (-1.92%) 11,639,700 1,189,353.49 4,002,125 441,341.93 103,900 111,100 96,700
03/02/2026 103,900 -0.4 (-0.38%) 9,097,000 944,940.96 0 0 104,300 111,600 97,000
02/02/2026 104,300 -0.2 (-0.19%) 9,331,400 959,446.57 1,729,450 190,802.51 104,500 111,800 97,200
30/01/2026 104,500 -1.6 (-1.51%) 10,833,200 1,134,704.14 1,292,000 140,931 106,100 113,500 98,700
29/01/2026 106,100 1.6 (1.53%) 14,247,700 1,505,218.83 204,315 22,360.65 104,500 111,800 97,200
28/01/2026 104,500 2.4 (2.35%) 11,949,800 1,248,326.48 2,133,000 228,363 102,100 109,200 95,000
27/01/2026 102,100 3.6 (3.65%) 10,585,500 1,070,984.95 795,000 80,515.5 98,500 105,300 91,700
26/01/2026 98,500 -2.5 (-2.48%) 11,183,100 1,112,303.87 1,111,000 114,593.61 101,000 108,000 94,000
23/01/2026 101,000 -2.5 (-2.42%) 9,418,000 964,213.47 195,000 20,402.6 103,500 110,700 96,300
22/01/2026 103,500 -1.5 (-1.43%) 8,095,100 848,169.64 0 0 105,000 112,300 97,700
21/01/2026 105,000 0.9 (0.86%) 14,517,300 1,500,353.31 1,931,565 206,382.09 104,100 111,300 96,900
20/01/2026 104,100 -1.7 (-1.61%) 12,213,100 1,282,982 1,377,390 149,713.92 105,800 113,200 98,400
19/01/2026 105,800 0.5 (0.47%) 14,710,500 1,576,835.51 354,000 37,601.71 105,300 112,600 98,000
16/01/2026 105,300 6.8 (6.9%) 23,871,100 2,472,602.85 20,000 2,040 98,500 105,300 91,700
15/01/2026 98,500 -1.3 (-1.3%) 7,401,400 737,420.95 2,825,150 293,181.17 99,800 106,700 92,900
14/01/2026 99,800 0.9 (0.91%) 11,900,400 1,181,259.25 2,431,000 247,962 98,900 105,800 92,000
13/01/2026 98,900 -0.6 (-0.6%) 9,411,100 937,393.66 0 0 99,500 106,400 92,600
12/01/2026 99,500 2.1 (2.16%) 9,076,600 898,448.48 0 0 97,400 104,200 90,600
09/01/2026 97,400 0.9 (0.93%) 10,048,700 986,343.48 246,000 24,346.17 96,500 103,200 89,800
08/01/2026 96,500 -1 (-1.03%) 5,576,200 540,879.91 411,750 41,229.98 97,500 104,300 90,700
07/01/2026 97,500 3.5 (3.72%) 11,427,400 1,099,661.93 536,400 51,661.76 94,000 100,500 87,500
06/01/2026 94,000 -1 (-1.05%) 5,397,500 508,195.57 180,000 16,953.84 95,000 101,600 88,400
05/01/2026 95,000 -0.8 (-0.84%) 7,029,300 663,184.12 100,000 9,434.6 95,800 102,500 89,100
31/12/2025 95,800 -0.7 (-0.73%) 3,082,600 295,698.93 0 0 96,500 103,200 89,800
30/12/2025 96,500 2.2 (2.33%) 7,271,200 697,621.61 276,700 26,561.2 94,300 100,900 87,700
29/12/2025 94,300 1.8 (1.95%) 6,300,900 592,383.41 60,000 5,661.6 92,500 98,900 86,100
26/12/2025 92,500 -0.5 (-0.54%) 6,612,400 608,526.14 1,110,000 108,664 93,000 99,500 86,500
25/12/2025 93,000 -0.6 (-0.64%) 4,565,200 426,364.85 333,000 31,968 93,600 100,100 87,100
24/12/2025 93,600 -0.4 (-0.43%) 3,901,500 365,736.04 58,000 5,568 94,000 100,500 87,500
23/12/2025 94,000 0.3 (0.32%) 6,006,900 567,154.97 1,635,295 162,181.3 93,700 100,200 87,200
22/12/2025 93,700 -0.2 (-0.21%) 6,142,400 576,494.73 800,000 72,967.84 93,900 100,400 87,400
19/12/2025 93,900 -0.5 (-0.53%) 4,492,600 422,714.34 800,400 74,146.66 94,400 101,000 87,800
18/12/2025 94,400 -1.5 (-1.56%) 4,115,500 387,887.18 0 0 95,900 102,600 89,200
17/12/2025 95,900 1 (1.05%) 4,967,800 474,447.52 639,000 64,808.5 94,900 101,500 88,300
16/12/2025 94,900 1.1 (1.17%) 6,295,300 589,046.25 0 0 93,800 100,300 87,300
15/12/2025 93,800 0.1 (0.11%) 3,524,800 330,986.7 0 0 93,700 100,200 87,200
12/12/2025 93,700 -2.3 (-2.4%) 5,519,800 524,099.1 100,000 9,000 96,000 102,700 89,300
11/12/2025 96,000 0.4 (0.42%) 5,201,600 500,054.64 634,100 60,993.92 95,600 102,200 89,000
10/12/2025 95,600 -1.3 (-1.34%) 3,894,100 374,755.94 103,000 9,849.17 96,900 103,600 90,200
09/12/2025 96,900 1.4 (1.47%) 9,961,500 949,119.94 1,099,000 111,906.34 95,500 102,100 88,900
08/12/2025 95,500 -0.7 (-0.73%) 5,278,600 507,568.19 321,000 30,933.76 96,200 102,900 89,500
05/12/2025 96,200 -1.3 (-1.33%) 5,062,500 489,027.6 1,020,000 92,786 97,500 104,300 90,700
04/12/2025 97,500 0.9 (0.93%) 7,387,500 720,518.45 882,000 89,650 96,600 103,300 89,900
03/12/2025 96,600 0 (0%) 6,475,300 623,153.02 80,000 7,600 96,600 103,300 89,900
02/12/2025 96,600 0 (0%) 5,560,800 533,838.9 0 0 96,600 103,300 89,900
01/12/2025 96,600 0.5 (0.52%) 3,125,100 303,070.32 1,862,875 172,571.03 96,100 102,800 89,400
28/11/2025 97,100 -2.4 (-2.41%) 6,210,400 608,272.44 1,894,000 191,788 99,500 106,400 92,600
27/11/2025 99,500 0.5 (0.51%) 4,780,500 473,205.54 1,565,000 160,573.68 99,000 105,900 92,100
26/11/2025 99,000 -0.7 (-0.7%) 5,830,900 579,803.48 1,784,815 180,475.01 99,700 106,600 92,800
25/11/2025 99,700 -0.5 (-0.5%) 4,494,900 447,612.24 1,944,000 205,507.7 100,200 107,200 93,200
24/11/2025 100,200 -0.6 (-0.6%) 5,061,800 507,096.48 1,220,000 130,150.88 100,800 107,800 93,800
21/11/2025 100,800 1.8 (1.82%) 7,936,900 787,579.08 0 0 99,000 105,900 92,100
20/11/2025 99,000 1 (1.02%) 4,593,100 454,368.43 757,315 76,115.45 98,000 104,800 91,200
19/11/2025 98,000 -2 (-2%) 5,169,300 509,539.57 2,453,593 257,737.67 100,000 107,000 93,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh