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
22/04/2026 40,150 -0.15 (-0.37%) 741,300 29,858.81 0 0 40,300 43,100 37,500
21/04/2026 40,300 -0.65 (-1.59%) 5,708,400 233,104.97 2,846,400 113,856 40,950 43,800 38,100
20/04/2026 40,950 1.95 (5%) 11,167,100 456,388.6 20,000 820 39,000 41,700 36,300
17/04/2026 39,000 -1 (-2.5%) 6,590,200 260,366.38 0 0 40,000 42,800 37,200
16/04/2026 40,000 0 (0%) 8,257,900 329,786.63 130,000 5,224 40,000 42,800 37,200
15/04/2026 40,000 -1.05 (-2.56%) 9,638,700 390,519.41 0 0 41,050 43,900 38,200
14/04/2026 41,050 -0.5 (-1.2%) 8,405,100 345,783.85 901,000 36,319 41,550 44,450 38,650
13/04/2026 41,550 1.45 (3.62%) 14,965,100 615,865.82 0 0 40,100 42,900 37,300
10/04/2026 40,100 -0.4 (-0.99%) 9,115,500 369,988.43 0 0 40,500 43,300 37,700
09/04/2026 40,500 1.3 (3.32%) 15,775,400 633,237.02 3,245,800 126,686.2 39,200 41,900 36,500
08/04/2026 39,200 2.55 (6.96%) 14,559,100 563,237.93 0 0 36,650 39,200 34,100
07/04/2026 36,650 0.25 (0.69%) 3,179,600 116,505.95 560,000 20,440 36,400 38,900 33,900
06/04/2026 36,400 1.1 (3.12%) 6,785,500 247,557.52 0 0 35,300 37,750 32,850
03/04/2026 35,300 -0.85 (-2.35%) 5,276,800 188,245.64 882,385 29,780.49 36,150 38,650 33,650
02/04/2026 36,150 -0.9 (-2.43%) 6,621,900 241,288.27 20,000 740 37,050 39,600 34,500
01/04/2026 37,050 0.05 (0.14%) 8,816,300 328,012.88 280,000 9,968 37,000 39,550 34,450
31/03/2026 37,000 0.7 (1.93%) 8,764,100 325,044.83 10,153,850 369,710.76 36,300 38,800 33,800
30/03/2026 36,300 0.35 (0.97%) 8,257,600 295,964.8 6,004,000 216,098.6 35,950 38,450 33,450
27/03/2026 35,950 0.55 (1.55%) 7,322,100 262,448.63 589,600 19,427.32 35,400 37,850 32,950
26/03/2026 35,400 -0.2 (-0.56%) 4,371,200 153,877.92 10,657,400 379,403.44 35,600 38,050 33,150
25/03/2026 35,600 2 (5.95%) 14,229,900 500,407.94 0 0 33,600 35,950 31,250
24/03/2026 33,600 1.45 (4.51%) 5,544,700 184,393.37 0 0 32,150 34,400 29,900
23/03/2026 32,150 -2.4 (-6.95%) 11,025,100 357,201.36 0 0 34,550 36,950 32,150
20/03/2026 34,550 0.55 (1.62%) 5,673,600 194,691.68 6,858,600 223,443.8 34,000 36,350 31,650
19/03/2026 34,000 -1 (-2.86%) 4,243,900 144,642.26 84,000 2,940 35,000 37,450 32,550
18/03/2026 35,000 0.1 (0.29%) 5,193,600 183,291.66 3,272,300 114,870.1 34,900 37,300 32,500
17/03/2026 34,900 1.6 (4.8%) 6,216,200 215,767.44 700,000 23,450 33,300 35,600 31,000
16/03/2026 33,300 -0.45 (-1.33%) 3,278,400 110,291.58 750,000 25,312.5 33,750 36,100 31,400
13/03/2026 33,750 -0.6 (-1.75%) 5,815,900 197,770.94 0 0 34,350 36,750 31,950
12/03/2026 34,350 0.35 (1.03%) 7,084,200 245,096.98 20,000 658 34,000 36,350 31,650
11/03/2026 34,000 2.2 (6.92%) 5,864,400 196,251.31 80,000 2,720 31,800 34,000 29,600
10/03/2026 31,800 -1.35 (-4.07%) 14,576,000 475,810.43 1,200,000 40,630 33,150 35,450 30,850
09/03/2026 33,150 -2.45 (-6.88%) 3,169,400 105,093.93 1,553,260 55,314.62 35,600 38,050 33,150
06/03/2026 35,600 -0.35 (-0.97%) 8,068,100 293,000.08 0 0 35,950 38,450 33,450
05/03/2026 35,950 0.9 (2.57%) 10,949,500 401,372.19 30,000 1,051.5 35,050 37,500 32,600
04/03/2026 35,050 -2.45 (-6.53%) 12,743,900 454,271.79 1,190,000 45,220 37,500 40,100 34,900
03/03/2026 37,500 -0.15 (-0.4%) 8,443,200 320,968.64 1,243,260 47,741.18 37,650 40,250 35,050
02/03/2026 37,650 -1.9 (-4.8%) 11,053,200 423,842.61 0 0 39,550 42,300 36,800
27/02/2026 39,550 -0.35 (-0.88%) 8,620,900 343,760.23 0 0 39,900 42,650 37,150
26/02/2026 39,900 1.15 (2.97%) 12,615,200 497,846.09 1,888,000 73,457.5 38,750 41,450 36,050
25/02/2026 38,750 -1.55 (-3.85%) 13,166,900 516,379.5 1,243,260 50,103.38 40,300 43,100 37,500
24/02/2026 40,300 0.1 (0.25%) 13,811,200 554,516.75 100,000 4,020 40,200 43,000 37,400
23/02/2026 40,200 2.6 (6.91%) 24,826,700 970,526.6 0 0 37,600 40,200 35,000
13/02/2026 37,600 2.45 (6.97%) 15,872,000 586,788.91 0 0 35,150 37,600 32,700
12/02/2026 35,150 -0.7 (-1.95%) 4,141,600 146,960.2 0 0 35,850 38,350 33,350
11/02/2026 35,850 2.3 (6.86%) 9,082,200 319,260.39 0 0 33,550 35,850 31,250
10/02/2026 33,550 0.55 (1.67%) 6,928,100 231,784.25 530,000 17,550 33,000 35,300 30,700
09/02/2026 33,000 -1.25 (-3.65%) 7,929,600 266,770.19 0 0 34,250 36,600 31,900
06/02/2026 34,250 -2.25 (-6.16%) 10,126,300 354,195.02 62,600 2,444.53 36,500 39,050 33,950
05/02/2026 36,500 -0.6 (-1.62%) 5,524,100 201,283.04 0 0 37,100 39,650 34,550
04/02/2026 37,100 -0.35 (-0.93%) 8,378,100 312,287.84 0 0 37,450 40,050 34,850
03/02/2026 37,450 2.45 (7.%) 11,747,100 435,901.9 0 0 35,000 37,450 32,550
02/02/2026 35,000 -1.7 (-4.63%) 9,015,500 319,402.94 0 0 36,700 39,250 34,150
30/01/2026 36,700 0.2 (0.55%) 7,438,900 273,399.03 1,033,400 38,235.8 36,500 39,050 33,950
29/01/2026 36,500 0.5 (1.39%) 4,464,400 163,203.58 9,937,000 362,655.5 36,000 38,500 33,500
28/01/2026 36,000 -0.7 (-1.91%) 9,439,800 340,723.91 0 0 36,700 39,250 34,150
27/01/2026 36,700 0 (0%) 8,486,300 309,758.3 450,000 17,527.5 36,700 39,250 34,150
26/01/2026 36,700 -2.5 (-6.38%) 16,567,500 620,309.78 60,000 2,318 39,200 41,900 36,500
23/01/2026 39,200 -0.75 (-1.88%) 6,772,100 269,356.14 450,000 17,977.5 39,950 42,700 37,200
22/01/2026 39,950 0.75 (1.91%) 6,267,000 249,762.32 256,900 9,376.85 39,200 41,900 36,500
21/01/2026 39,200 -1.75 (-4.27%) 12,481,600 495,715.67 400,000 16,332 40,950 43,800 38,100
20/01/2026 40,950 -0.55 (-1.33%) 9,663,300 398,202 247,752 10,103.82 41,500 44,400 38,600
19/01/2026 41,500 0.7 (1.72%) 9,472,600 396,545.86 340,000 13,872 40,800 43,650 37,950
16/01/2026 40,800 -1.4 (-3.32%) 10,907,600 450,335.43 0 0 42,200 45,150 39,250
15/01/2026 42,200 0.7 (1.69%) 11,444,800 476,122.59 0 0 41,500 44,400 38,600
14/01/2026 41,500 -1.5 (-3.49%) 13,996,300 592,770.26 0 0 43,000 46,000 40,000
13/01/2026 43,000 2.5 (6.17%) 25,539,000 1,087,339.84 20,100 870.33 40,500 43,300 37,700
12/01/2026 40,500 1.25 (3.18%) 12,530,100 499,668.12 0 0 39,250 41,950 36,550
09/01/2026 39,250 -2.75 (-6.55%) 15,147,400 604,104.67 0 0 42,000 44,900 39,100
08/01/2026 42,000 -0.25 (-0.59%) 9,588,500 401,768.75 0 0 42,250 45,200 39,300
07/01/2026 42,250 0.25 (0.6%) 6,965,700 292,708.95 0 0 42,000 44,900 39,100
06/01/2026 42,000 1 (2.44%) 7,562,200 313,597.95 0 0 41,000 43,850 38,150
05/01/2026 41,000 -2.6 (-5.96%) 12,340,400 512,041.72 0 0 43,600 46,650 40,550
31/12/2025 43,600 -0.6 (-1.36%) 4,658,800 204,299.27 0 0 44,200 47,250 41,150
30/12/2025 44,200 0.2 (0.45%) 6,168,100 272,294.36 4,913,315 201,708.92 44,000 47,050 40,950
29/12/2025 44,000 1.25 (2.92%) 6,002,700 262,768.76 10,000,000 398,020 42,750 45,700 39,800
26/12/2025 42,750 -0.25 (-0.58%) 10,069,500 421,265.87 200,000 8,600 43,000 46,000 40,000
25/12/2025 43,000 -1 (-2.27%) 9,299,200 409,722.6 6,090,000 281,790 44,000 47,050 40,950
24/12/2025 44,000 -0.35 (-0.79%) 5,881,300 257,355.33 900,000 40,500 44,350 47,450 41,250
23/12/2025 44,350 -0.1 (-0.22%) 9,875,700 434,617.68 16,540,000 774,401.8 44,450 47,550 41,350
22/12/2025 44,450 2.15 (5.08%) 12,937,900 565,290.84 0 0 42,300 45,250 39,350
19/12/2025 42,300 0.1 (0.24%) 9,467,200 402,220.79 1,514,600 64,739.04 42,200 45,150 39,250
18/12/2025 42,200 0 (0%) 7,467,700 312,070.49 0 0 42,200 45,150 39,250
17/12/2025 42,200 1.5 (3.69%) 13,156,500 547,248.03 1,314,600 55,739.04 40,700 43,500 37,900
16/12/2025 40,700 2.65 (6.96%) 12,467,900 486,150.35 5,404,300 192,956.25 38,050 40,700 35,400
15/12/2025 38,050 -0.95 (-2.44%) 6,924,000 266,790.79 0 0 39,000 41,700 36,300
12/12/2025 39,000 -2.9 (-6.92%) 15,244,000 609,037.84 120,000 4,690 41,900 44,800 39,000
11/12/2025 41,900 0.4 (0.96%) 9,660,000 398,278.62 0 0 41,500 44,400 38,600
10/12/2025 41,500 -1.4 (-3.26%) 9,795,900 410,497.75 5,682,000 239,281 42,900 45,900 39,900
09/12/2025 42,900 -0.2 (-0.46%) 12,940,900 554,104.38 2,100,000 96,600 43,100 46,100 40,100
08/12/2025 43,100 -1.9 (-4.22%) 12,322,400 542,065.94 0 0 45,000 48,150 41,850
05/12/2025 45,000 -1.2 (-2.6%) 8,892,700 405,320.33 0 0 46,200 49,400 43,000
04/12/2025 46,200 0.15 (0.33%) 7,575,700 350,480.01 182,000 8,408.4 46,050 49,250 42,850
03/12/2025 46,050 0.05 (0.11%) 8,492,000 386,128.64 4,500,000 193,500 46,000 49,200 42,800
02/12/2025 46,000 -0.65 (-1.39%) 9,917,600 449,342.83 0 0 46,650 49,900 43,400
01/12/2025 46,650 0.1 (0.21%) 11,316,200 530,515.73 980,000 45,619 46,550 49,800 43,300
28/11/2025 46,550 -1.4 (-2.92%) 14,974,300 699,202.31 2,660,600 127,575.77 47,950 51,300 44,600
27/11/2025 47,950 -0.3 (-0.62%) 8,354,400 403,115.68 22,505,500 1,014,262 48,250 51,600 44,900
26/11/2025 48,250 3.15 (6.98%) 26,226,500 1,246,321.95 0 0 45,100 48,250 41,950
25/11/2025 45,100 1.6 (3.68%) 13,807,700 609,640.3 0 0 43,500 46,500 40,500
24/11/2025 43,500 -0.5 (-1.14%) 3,734,800 163,170.23 2,400,000 105,600 44,000 47,050 40,950
21/11/2025 44,000 -0.65 (-1.46%) 3,930,800 173,613.68 20,000 930 44,650 47,750 41,550
20/11/2025 44,650 0.85 (1.94%) 6,612,100 289,622.21 0 0 43,800 46,850 40,750
19/11/2025 43,800 -1.85 (-4.05%) 7,871,500 349,606.33 28,000 1,366.4 45,650 48,800 42,500
18/11/2025 45,650 0.15 (0.33%) 7,053,500 321,602.58 3,604,800 158,438.28 45,500 48,650 42,350
17/11/2025 45,500 0.4 (0.89%) 7,418,300 334,959.84 0 0 45,100 48,250 41,950
14/11/2025 45,100 0.85 (1.92%) 9,204,400 412,936.7 0 0 44,250 47,300 41,200
13/11/2025 44,250 -0.85 (-1.88%) 9,247,500 408,097.63 148,900 6,806.23 45,100 48,250 41,950
12/11/2025 45,100 1.85 (4.28%) 13,683,600 603,832.1 3,090,000 132,857.5 43,250 46,250 40,250
11/11/2025 43,250 2.35 (5.75%) 13,594,400 562,723.14 2,763,035 105,271.63 40,900 43,750 38,050
10/11/2025 40,900 -3.05 (-6.94%) 14,389,700 600,856.6 0 0 43,950 47,000 40,900
07/11/2025 43,950 -1.15 (-2.55%) 10,500,200 467,754.22 0 0 45,100 48,250 41,950
06/11/2025 45,100 -0.2 (-0.44%) 10,678,200 473,472.83 2,277,600 97,989.84 45,300 48,450 42,150
05/11/2025 45,300 -1.85 (-3.92%) 8,632,000 395,149.07 0 0 47,150 50,400 43,850
04/11/2025 47,150 3.05 (6.92%) 14,858,900 673,071.18 20,000 943 44,100 47,150 41,050
03/11/2025 44,100 0.05 (0.11%) 16,102,600 703,775.4 2,547,800 106,887.1 44,050 47,100 41,000
31/10/2025 44,050 -3.3 (-6.97%) 27,848,100 1,253,691.31 8,442,000 389,359 47,350 50,600 44,050
30/10/2025 47,350 -3.55 (-6.97%) 17,555,600 852,408.05 2,629,000 141,818.82 50,900 54,400 47,350
29/10/2025 50,900 -0.1 (-0.2%) 10,846,000 547,107.99 2,506,900 121,951.9 51,000 54,500 47,450
28/10/2025 51,000 3 (6.25%) 22,852,000 1,105,669.92 0 0 48,000 51,300 44,650
27/10/2025 48,000 -3.6 (-6.98%) 28,387,800 1,397,345.2 50,000 2,675 51,600 55,200 48,000
24/10/2025 51,600 -1.9 (-3.55%) 19,050,900 986,720.81 0 0 53,500 57,200 49,800
23/10/2025 53,500 -2 (-3.6%) 14,561,100 800,058.6 500,000 27,500 55,500 59,300 51,700
22/10/2025 55,500 -0.5 (-0.89%) 15,675,800 845,281.4 0 0 56,000 59,900 52,100

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