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 24,350 0.8 (3.4%) 818,700 19,767.36 0 0 23,550 25,150 21,950
21/05/2026 23,550 0 (0%) 503,500 11,940.17 0 0 23,550 25,150 21,950
20/05/2026 26,400 -0.4 (-1.49%) 956,800 25,290.52 0 0 26,800 28,650 24,950
19/05/2026 26,800 -0.3 (-1.11%) 662,000 17,947.42 0 0 27,100 28,950 25,250
18/05/2026 27,100 0.45 (1.69%) 768,000 20,676.32 0 0 26,650 28,500 24,800
15/05/2026 26,650 -0.1 (-0.37%) 446,400 11,940.3 0 0 26,750 28,600 24,900
14/05/2026 26,750 0.3 (1.13%) 538,400 14,461.32 0 0 26,450 28,300 24,600
13/05/2026 26,450 -0.2 (-0.75%) 538,000 14,346.91 0 0 26,650 28,500 24,800
12/05/2026 26,650 0.25 (0.95%) 660,800 17,607.85 0 0 26,400 28,200 24,600
11/05/2026 26,400 -0.1 (-0.38%) 578,900 15,375.34 0 0 26,500 28,350 24,650
08/05/2026 26,500 -0.05 (-0.19%) 613,200 16,304.75 0 0 26,550 28,400 24,700
07/05/2026 26,550 -0.3 (-1.12%) 529,200 14,231.68 0 0 26,850 28,700 25,000
06/05/2026 26,850 0.7 (2.68%) 956,500 25,571.62 0 0 26,150 27,950 24,350
05/05/2026 26,150 0.05 (0.19%) 512,200 13,322.33 0 0 26,100 27,900 24,300
04/05/2026 26,100 0.05 (0.19%) 369,400 9,740.1 0 0 26,050 27,850 24,250
29/04/2026 26,050 0.05 (0.19%) 458,100 11,946.93 0 0 26,000 27,800 24,200
28/04/2026 26,000 -0.45 (-1.7%) 339,600 8,956.04 0 0 26,450 28,300 24,600
24/04/2026 26,450 -0.05 (-0.19%) 388,300 10,240.54 0 0 26,500 28,350 24,650
23/04/2026 26,500 -0.2 (-0.75%) 861,000 22,729.61 0 0 26,700 28,550 24,850
22/04/2026 26,700 -0.55 (-2.02%) 591,400 15,924.05 0 0 27,250 29,150 25,350
21/04/2026 27,250 -0.25 (-0.91%) 646,700 17,804.96 0 0 27,500 29,400 25,600
20/04/2026 27,500 -0.05 (-0.18%) 462,400 12,766.56 0 0 27,550 29,450 25,650
17/04/2026 27,550 0.1 (0.36%) 583,500 16,189.86 0 0 27,450 29,350 25,550
16/04/2026 27,450 -0.3 (-1.08%) 575,800 15,893.75 0 0 27,750 29,650 25,850
15/04/2026 27,750 -0.2 (-0.72%) 617,500 17,348.44 0 0 27,950 29,900 26,000
14/04/2026 27,950 0.15 (0.54%) 760,000 21,332.79 0 0 27,800 29,700 25,900
13/04/2026 27,800 -0.2 (-0.71%) 873,700 24,448.49 0 0 28,000 29,950 26,050
10/04/2026 28,000 -0.4 (-1.41%) 1,119,900 31,636.79 0 0 28,400 30,350 26,450
09/04/2026 28,400 -0.95 (-3.24%) 1,045,000 29,907.28 0 0 29,350 31,400 27,300
08/04/2026 29,350 1 (3.53%) 2,039,000 59,693.13 0 0 28,350 30,300 26,400
07/04/2026 28,350 1.55 (5.78%) 924,600 25,308.89 0 0 26,800 28,650 24,950
06/04/2026 26,800 -0.75 (-2.72%) 784,000 21,403.68 0 0 27,550 29,450 25,650
03/04/2026 27,550 -0.55 (-1.96%) 1,014,800 28,212.81 0 0 28,100 30,050 26,150
02/04/2026 28,100 0.75 (2.74%) 1,788,100 49,918.74 0 0 27,350 29,250 25,450
01/04/2026 27,350 0.55 (2.05%) 1,809,500 50,116.26 0 0 26,800 28,650 24,950
31/03/2026 26,800 1.75 (6.99%) 1,088,700 28,708.82 0 0 25,050 26,800 23,300
30/03/2026 25,050 -0.55 (-2.15%) 623,800 15,589.15 53,766 1,282.32 25,600 27,350 23,850
27/03/2026 25,600 0.6 (2.4%) 622,300 15,753.85 0 0 25,000 26,750 23,250
26/03/2026 25,000 -0.4 (-1.57%) 577,400 14,500.26 0 0 25,400 27,150 23,650
25/03/2026 25,400 0.6 (2.42%) 647,700 16,382.84 0 0 24,800 26,500 23,100
24/03/2026 24,800 0.85 (3.55%) 662,500 16,381.2 0 0 23,950 25,600 22,300
23/03/2026 23,950 -0.8 (-3.23%) 1,854,100 45,271.22 0 0 24,750 26,450 23,050
20/03/2026 24,750 -1.6 (-6.07%) 1,202,100 30,860.04 0 0 26,350 28,150 24,550
19/03/2026 26,350 -1.05 (-3.83%) 1,138,600 30,424.55 0 0 27,400 29,300 25,500
18/03/2026 27,400 -0.15 (-0.54%) 554,800 15,201.27 0 0 27,550 29,450 25,650
17/03/2026 27,550 0.1 (0.36%) 558,500 15,586.44 0 0 27,450 29,350 25,550
16/03/2026 27,450 0.15 (0.55%) 453,800 12,509.14 0 0 27,300 29,200 25,400
13/03/2026 27,300 -0.6 (-2.15%) 948,400 26,045.62 0 0 27,900 29,850 25,950
12/03/2026 27,900 -0.55 (-1.93%) 733,200 20,597.11 0 0 28,450 30,400 26,500
11/03/2026 28,450 1.05 (3.83%) 1,249,800 34,954.62 0 0 27,400 29,300 25,500
10/03/2026 27,400 -0.35 (-1.26%) 1,841,100 50,848.24 0 0 27,750 29,650 25,850
09/03/2026 27,750 -2.05 (-6.88%) 1,282,600 35,754.44 0 0 29,800 31,850 27,750
06/03/2026 29,800 -2.15 (-6.73%) 3,644,800 110,538.94 0 0 31,950 34,150 29,750
05/03/2026 31,950 0.25 (0.79%) 2,313,100 75,069.03 0 0 31,700 33,900 29,500
04/03/2026 31,700 -0.2 (-0.63%) 2,005,000 61,872.27 0 0 31,900 34,100 29,700
03/03/2026 31,900 0.6 (1.92%) 837,700 26,588.39 0 0 31,300 33,450 29,150
02/03/2026 31,300 -1.3 (-3.99%) 1,848,600 58,392.95 0 0 32,600 34,850 30,350
27/02/2026 32,600 -0.3 (-0.91%) 1,052,200 34,566.72 0 0 32,900 35,200 30,600
26/02/2026 32,900 -0.05 (-0.15%) 495,600 16,220.09 0 0 32,950 35,250 30,650
25/02/2026 32,950 -0.25 (-0.75%) 909,600 29,851.52 0 0 33,200 35,500 30,900
24/02/2026 33,200 0.25 (0.76%) 1,473,400 48,958.19 0 0 32,950 35,250 30,650
23/02/2026 32,950 0.15 (0.46%) 460,800 15,139.23 0 0 32,800 35,050 30,550
13/02/2026 32,800 0.3 (0.92%) 802,500 26,144.78 0 0 32,500 34,750 30,250
12/02/2026 32,500 -0.1 (-0.31%) 413,900 13,394.9 0 0 32,600 34,850 30,350
11/02/2026 32,600 0.7 (2.19%) 624,600 20,132.45 0 0 31,900 34,100 29,700
10/02/2026 31,900 0.05 (0.16%) 723,800 22,910.4 0 0 31,850 34,050 29,650
09/02/2026 31,850 0 (0%) 467,700 14,920.41 0 0 31,850 34,050 29,650
06/02/2026 31,850 -0.75 (-2.3%) 1,296,300 41,574.25 0 0 32,600 34,850 30,350
05/02/2026 32,600 -0.6 (-1.81%) 649,500 21,375.16 0 0 33,200 35,500 30,900
04/02/2026 33,200 0.35 (1.07%) 1,016,100 33,853.22 0 0 32,850 35,100 30,600
03/02/2026 32,850 0.25 (0.77%) 843,000 27,697.27 0 0 32,600 34,850 30,350
02/02/2026 32,600 -0.3 (-0.91%) 791,100 25,721.73 0 0 32,900 35,200 30,600
30/01/2026 32,900 0.3 (0.92%) 1,120,300 36,676.81 0 0 32,600 34,850 30,350
29/01/2026 32,600 0.15 (0.46%) 420,200 13,673.44 0 0 32,450 34,700 30,200
28/01/2026 32,450 0.2 (0.62%) 922,500 29,810 0 0 32,250 34,500 30,000
27/01/2026 32,250 0 (0%) 1,205,900 38,886.01 0 0 32,250 34,500 30,000
26/01/2026 32,250 -0.35 (-1.07%) 1,016,800 32,859.71 0 0 32,600 34,850 30,350
23/01/2026 32,600 -0.25 (-0.76%) 873,300 28,795.63 0 0 32,850 35,100 30,600
22/01/2026 32,850 0.5 (1.55%) 1,157,600 37,833.45 0 0 32,350 34,600 30,100
21/01/2026 32,350 -0.9 (-2.71%) 2,350,500 76,443.86 0 0 33,250 35,550 30,950
20/01/2026 33,250 -0.65 (-1.92%) 1,898,900 63,941.59 0 0 33,900 36,250 31,550
19/01/2026 33,900 -0.35 (-1.02%) 1,233,600 42,189.57 0 0 34,250 36,600 31,900
16/01/2026 34,250 0.6 (1.78%) 3,423,500 118,729.68 0 0 33,650 36,000 31,300
15/01/2026 33,650 -0.35 (-1.03%) 1,483,800 50,126.04 0 0 34,000 36,350 31,650
14/01/2026 34,000 0 (0%) 2,273,700 76,922.47 0 0 34,000 36,350 31,650
13/01/2026 34,000 -0.55 (-1.59%) 2,260,200 77,860.45 0 0 34,550 36,950 32,150
12/01/2026 34,550 2.25 (6.97%) 3,833,700 130,949.45 0 0 32,300 34,550 30,050
09/01/2026 32,300 -0.4 (-1.22%) 1,168,900 38,251.83 0 0 32,700 34,950 30,450
08/01/2026 32,700 0.05 (0.15%) 1,366,700 44,945.64 0 0 32,650 34,900 30,400
07/01/2026 32,650 0.45 (1.4%) 996,400 32,547.91 0 0 32,200 34,450 29,950
06/01/2026 32,200 0.4 (1.26%) 1,343,600 42,797.93 0 0 31,800 34,000 29,600
05/01/2026 31,800 -1.15 (-3.49%) 1,743,900 56,177.63 0 0 32,950 35,250 30,650
31/12/2025 32,950 -0.65 (-1.93%) 1,777,900 58,983.87 0 0 33,600 35,950 31,250
30/12/2025 33,600 -0.7 (-2.04%) 1,024,400 34,787.63 0 0 34,300 36,700 31,900
29/12/2025 34,300 -0.05 (-0.15%) 1,172,300 40,232.46 0 0 34,350 36,750 31,950
26/12/2025 34,350 0.85 (2.54%) 3,033,200 103,291.28 0 0 33,500 35,800 31,200
25/12/2025 33,500 -0.1 (-0.3%) 2,377,100 81,002.24 0 0 33,600 35,950 31,250
24/12/2025 33,600 -0.2 (-0.59%) 1,205,100 40,741.79 0 0 33,800 36,150 31,450
23/12/2025 33,800 -0.45 (-1.31%) 1,187,900 39,992.52 0 0 34,250 36,600 31,900
22/12/2025 34,250 0.1 (0.29%) 1,217,700 41,396.82 0 0 34,150 36,500 31,800
19/12/2025 34,150 2.15 (6.72%) 4,139,500 138,160.69 0 0 32,000 34,200 29,800
18/12/2025 32,000 0.15 (0.47%) 579,600 18,511.73 0 0 31,850 34,050 29,650
17/12/2025 31,850 -0.65 (-2%) 595,400 19,107.6 0 0 32,500 34,750 30,250
16/12/2025 32,500 0.7 (2.2%) 1,054,000 33,852.55 0 0 31,800 34,000 29,600
15/12/2025 31,800 -0.2 (-0.63%) 631,300 20,237.1 0 0 32,000 34,200 29,800
12/12/2025 32,000 -0.95 (-2.88%) 1,489,200 48,822.24 0 0 32,950 35,250 30,650
11/12/2025 32,950 -0.4 (-1.2%) 605,400 20,013.55 0 0 33,350 35,650 31,050
10/12/2025 33,350 1.4 (4.38%) 1,510,500 49,210.21 0 0 31,950 34,150 29,750
09/12/2025 31,950 -0.15 (-0.47%) 1,076,300 34,287.34 0 0 32,100 34,300 29,900
08/12/2025 32,100 -0.35 (-1.08%) 696,500 22,486.74 0 0 32,450 34,700 30,200
05/12/2025 32,450 -0.55 (-1.67%) 639,800 20,923.92 0 0 33,000 35,300 30,700
04/12/2025 33,000 0.45 (1.38%) 801,100 26,422.96 0 0 32,550 34,800 30,300
03/12/2025 32,550 0.25 (0.77%) 595,800 19,394.39 0 0 32,300 34,550 30,050
02/12/2025 32,300 0.1 (0.31%) 778,600 25,003.74 0 0 32,200 34,450 29,950
01/12/2025 32,200 -0.2 (-0.62%) 484,500 15,679.9 0 0 32,400 34,650 30,150
28/11/2025 32,400 -0.35 (-1.07%) 646,800 21,130.44 0 0 32,750 35,000 30,500
27/11/2025 32,750 -0.3 (-0.91%) 442,800 14,591.5 0 0 33,050 35,350 30,750
26/11/2025 33,050 0.85 (2.64%) 625,900 20,676.77 0 0 32,200 34,450 29,950
25/11/2025 32,200 -0.85 (-2.57%) 1,058,800 34,739.87 0 0 33,050 35,350 30,750
24/11/2025 33,050 -0.15 (-0.45%) 672,200 22,310.92 0 0 33,200 35,500 30,900

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