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 15,450 -0.05 (-0.32%) 1,456,800 22,542.47 0 0 15,500 16,550 14,450
21/05/2026 15,500 0.05 (0.32%) 1,595,100 24,763.66 0 0 15,450 16,500 14,400
20/05/2026 15,450 -0.1 (-0.64%) 4,349,400 66,375.38 0 0 15,550 16,600 14,500
19/05/2026 15,550 -0.15 (-0.96%) 5,809,400 90,059.77 0 0 15,700 16,750 14,650
18/05/2026 15,700 -0.4 (-2.48%) 8,047,900 126,566.83 0 0 16,100 17,200 15,000
15/05/2026 16,100 -0.1 (-0.62%) 3,646,800 58,916.2 0 0 16,200 17,300 15,100
14/05/2026 16,200 0 (0%) 2,018,400 32,803.26 20,000 330 16,200 17,300 15,100
13/05/2026 16,200 -0.1 (-0.61%) 3,527,600 57,416.13 115,000 1,897.5 16,300 17,400 15,200
12/05/2026 16,300 -0.15 (-0.91%) 2,966,200 48,315.01 0 0 16,450 17,600 15,300
11/05/2026 16,450 -0.1 (-0.6%) 3,291,900 54,001.61 549,100 9,073.33 16,550 17,700 15,400
08/05/2026 16,550 0.15 (0.91%) 4,311,500 71,147.86 0 0 16,400 17,500 15,300
07/05/2026 16,400 0.2 (1.23%) 4,558,100 74,615.54 549,100 9,115.06 16,200 17,300 15,100
06/05/2026 16,200 0 (0%) 3,226,000 52,737.3 30,000 486 16,200 17,300 15,100
05/05/2026 16,200 -0.15 (-0.92%) 1,709,600 27,773.47 0 0 16,350 17,450 15,250
04/05/2026 16,350 0.05 (0.31%) 3,328,900 54,856.64 400,000 6,520 16,300 17,400 15,200
29/04/2026 16,300 0.1 (0.62%) 3,864,700 62,553.66 9,117,400 148,596.71 16,200 17,300 15,100
28/04/2026 16,200 -0.1 (-0.61%) 3,115,800 50,560.27 0 0 16,300 17,400 15,200
24/04/2026 16,300 -0.05 (-0.31%) 2,651,700 43,061.41 0 0 16,350 17,450 15,250
23/04/2026 16,350 -0.05 (-0.3%) 3,209,700 52,247.91 0 0 16,400 17,500 15,300
22/04/2026 16,400 0.05 (0.31%) 2,876,300 46,789.26 0 0 16,350 17,450 15,250
21/04/2026 16,350 -0.05 (-0.3%) 6,362,600 103,509.59 400,000 6,560 16,400 17,500 15,300
20/04/2026 16,400 -0.25 (-1.5%) 4,117,700 68,039.21 400,000 6,660 16,650 17,800 15,500
17/04/2026 16,650 -0.05 (-0.3%) 8,495,000 142,964.54 8,320,800 138,957.36 16,700 17,850 15,550
16/04/2026 16,700 0 (0%) 5,038,500 83,302.15 0 0 16,700 17,850 15,550
15/04/2026 16,700 -0.2 (-1.18%) 4,478,600 75,343.11 400,000 6,760 16,900 18,050 15,750
14/04/2026 16,900 0.55 (3.36%) 16,365,100 273,949.16 400,000 6,540 16,350 17,450 15,250
13/04/2026 16,350 0.3 (1.87%) 3,986,300 64,455.54 600,000 9,660 16,050 17,150 14,950
10/04/2026 16,050 -0.15 (-0.93%) 2,399,900 38,721.95 0 0 16,200 17,300 15,100
09/04/2026 16,200 -0.05 (-0.31%) 2,810,800 45,552.98 230,000 3,726 16,250 17,350 15,150
08/04/2026 16,250 0.7 (4.5%) 5,248,200 83,913.71 199,500 3,197.9 15,550 16,600 14,500
07/04/2026 15,550 0.05 (0.32%) 2,307,100 35,788.46 0 0 15,500 16,550 14,450
06/04/2026 15,500 -0.45 (-2.82%) 5,078,500 79,553.87 0 0 15,950 17,050 14,850
03/04/2026 15,950 -0.3 (-1.85%) 5,164,300 82,955.48 0 0 16,250 17,350 15,150
02/04/2026 16,250 -0.1 (-0.61%) 3,905,100 63,140.17 0 0 16,350 17,450 15,250
01/04/2026 16,350 -0.05 (-0.3%) 4,382,300 72,051.43 2,830,000 46,412 16,400 17,500 15,300
31/03/2026 16,400 0 (0%) 3,975,700 65,148.68 0 0 16,400 17,500 15,300
30/03/2026 16,400 0.25 (1.55%) 7,266,300 118,472.99 0 0 16,150 17,250 15,050
27/03/2026 16,150 0.2 (1.25%) 5,753,600 91,965.56 2,090,000 32,235.5 15,950 17,050 14,850
26/03/2026 15,950 0 (0%) 4,301,100 68,039.5 0 0 15,950 17,050 14,850
25/03/2026 15,950 0.75 (4.93%) 9,797,900 153,692.74 0 0 15,200 16,250 14,150
24/03/2026 15,200 0.05 (0.33%) 2,345,700 35,600.84 6,883,600 111,514.32 15,150 16,200 14,100
23/03/2026 15,150 -0.25 (-1.62%) 7,639,800 113,771.29 27,300 431.34 15,400 16,450 14,350
20/03/2026 15,400 0.05 (0.33%) 6,595,200 100,596.53 20,000 286 15,350 16,400 14,300
19/03/2026 15,350 0.15 (0.99%) 8,050,000 122,763.48 0 0 15,200 16,250 14,150
18/03/2026 15,200 0.15 (1.%) 3,951,800 59,615.37 850,000 13,430 15,050 16,100 14,000
17/03/2026 15,050 -0.25 (-1.63%) 4,507,000 69,094.49 808,500 12,309.82 15,300 16,350 14,250
16/03/2026 15,300 0.1 (0.66%) 5,274,900 80,315.72 1,330,700 20,231.91 15,200 16,250 14,150
13/03/2026 15,200 0.05 (0.33%) 4,075,600 61,570.64 40,000 600 15,150 16,200 14,100
12/03/2026 15,150 0.25 (1.68%) 5,659,800 84,882.31 0 0 14,900 15,900 13,900
11/03/2026 14,900 0.45 (3.11%) 4,936,500 72,872.22 822,700 11,888.02 14,450 15,450 13,450
10/03/2026 14,450 -0.05 (-0.34%) 7,817,500 114,369.56 856,100 12,841.5 14,500 15,500 13,500
09/03/2026 14,500 -1.05 (-6.75%) 4,039,100 58,636.65 0 0 15,550 16,600 14,500
06/03/2026 15,550 -0.3 (-1.89%) 5,074,500 78,834.14 0 0 15,850 16,950 14,750
05/03/2026 15,850 -0.05 (-0.31%) 3,548,600 56,258.63 0 0 15,900 17,000 14,800
04/03/2026 15,900 0.1 (0.63%) 11,288,400 174,606.67 0 0 15,800 16,900 14,700
03/03/2026 15,800 -0.35 (-2.17%) 3,000,300 47,835.23 0 0 16,150 17,250 15,050
02/03/2026 16,150 0.2 (1.25%) 11,508,100 184,227.53 0 0 15,950 17,050 14,850
27/02/2026 15,950 -0.25 (-1.54%) 6,415,900 102,597.26 0 0 16,200 17,300 15,100
26/02/2026 16,200 -0.2 (-1.22%) 5,082,200 82,296.59 0 0 16,400 17,500 15,300
25/02/2026 16,400 0 (0%) 5,023,400 81,952.13 0 0 16,400 17,500 15,300
24/02/2026 16,400 -0.15 (-0.91%) 7,503,600 122,501.49 0 0 16,550 17,700 15,400
23/02/2026 16,550 -0.05 (-0.3%) 2,430,400 40,361.35 0 0 16,600 17,750 15,450
13/02/2026 16,600 0.15 (0.91%) 3,561,000 58,949.68 1,520,000 25,004 16,450 17,600 15,300
12/02/2026 16,450 0.1 (0.61%) 2,214,400 36,212.74 0 0 16,350 17,450 15,250
11/02/2026 16,350 0.45 (2.83%) 4,156,500 67,409.51 2,980,000 47,364 15,900 17,000 14,800
10/02/2026 15,900 -0.35 (-2.15%) 3,487,000 56,011.41 0 0 16,250 17,350 15,150
09/02/2026 16,250 0.15 (0.93%) 4,842,100 77,782.97 0 0 16,100 17,200 15,000
06/02/2026 16,100 -0.9 (-5.29%) 8,043,200 132,641.47 0 0 17,000 18,150 15,850
05/02/2026 17,000 -0.35 (-2.02%) 4,338,900 74,058.93 700,000 12,145 17,350 18,550 16,150
04/02/2026 17,350 0 (0%) 5,542,600 95,273.52 2,730,000 47,377 17,350 18,550 16,150
03/02/2026 17,350 0 (0%) 10,355,200 177,229.47 0 0 17,350 18,550 16,150
02/02/2026 17,350 0.1 (0.58%) 7,273,000 125,841.19 0 0 17,250 18,450 16,050
30/01/2026 17,250 0.15 (0.88%) 3,821,300 65,380.95 0 0 17,100 18,250 15,950
29/01/2026 17,100 0.2 (1.18%) 6,742,000 114,200.04 0 0 16,900 18,050 15,750
28/01/2026 16,900 0.2 (1.2%) 6,725,100 112,361.63 188,000 2,923.4 16,700 17,850 15,550
27/01/2026 16,700 0 (0%) 5,676,700 95,032.97 0 0 16,700 17,850 15,550
26/01/2026 16,700 -1.25 (-6.96%) 20,665,400 351,319.8 0 0 17,950 19,200 16,700
23/01/2026 17,950 0.1 (0.56%) 9,447,500 167,643.17 0 0 17,850 19,050 16,650
22/01/2026 17,850 0 (0%) 8,153,400 146,403.03 0 0 17,850 19,050 16,650
21/01/2026 17,850 -0.1 (-0.56%) 13,414,700 239,366.4 87,000 1,452.9 17,950 19,200 16,700
20/01/2026 17,950 0.4 (2.28%) 9,454,500 167,379.48 5,931,200 104,092.56 17,550 18,750 16,350
19/01/2026 17,550 -0.2 (-1.13%) 15,255,900 273,470.93 0 0 17,750 18,950 16,550
16/01/2026 17,750 0 (0%) 8,520,300 149,639.65 1,396,000 24,779 17,750 18,950 16,550
15/01/2026 17,750 0.4 (2.31%) 11,058,500 192,984.98 0 0 17,350 18,550 16,150
14/01/2026 17,350 0.05 (0.29%) 9,407,800 162,580.81 0 0 17,300 18,500 16,100
13/01/2026 17,300 0.2 (1.17%) 9,918,600 170,321.68 99,200 1,582.24 17,100 18,250 15,950
12/01/2026 17,100 0.5 (3.01%) 8,352,500 140,274.08 130,200 2,011.59 16,600 17,750 15,450
09/01/2026 16,600 -0.6 (-3.49%) 15,694,100 262,900.79 21,000 336 17,200 18,400 16,000
08/01/2026 17,200 0.15 (0.88%) 9,700,100 166,227.61 0 0 17,050 18,200 15,900
07/01/2026 17,050 0.15 (0.89%) 9,665,800 163,454.11 106,000 1,669.5 16,900 18,050 15,750
06/01/2026 16,900 0.05 (0.3%) 12,015,200 204,466.14 0 0 16,850 18,000 15,700
05/01/2026 16,850 -0.7 (-3.99%) 14,563,700 250,815.5 88,000 1,438.8 17,550 18,750 16,350
31/12/2025 17,550 -0.2 (-1.13%) 5,528,700 98,081.37 0 0 17,750 18,950 16,550
30/12/2025 17,750 0.15 (0.85%) 7,172,000 127,077.62 68,000 1,115.2 17,600 18,800 16,400
29/12/2025 17,600 -0.3 (-1.68%) 7,249,800 127,421.33 6,250,000 104,062.5 17,900 19,150 16,650
26/12/2025 17,900 -0.35 (-1.92%) 22,594,600 399,414.1 6,710,000 117,370 18,250 19,500 17,000
25/12/2025 18,250 -0.25 (-1.35%) 17,835,300 333,432.08 0 0 18,500 19,750 17,250
24/12/2025 18,500 0.25 (1.37%) 13,060,500 239,684.45 20,000 340 18,250 19,500 17,000
23/12/2025 18,250 0 (0%) 13,468,700 247,869.96 5,567,600 100,216.8 18,250 19,500 17,000
22/12/2025 18,250 0.2 (1.11%) 6,317,500 114,679.65 50,200,000 903,600 18,050 19,300 16,800
19/12/2025 18,050 0.55 (3.14%) 16,872,000 302,456.72 0 0 17,500 18,700 16,300
18/12/2025 17,500 0 (0%) 3,436,700 60,379.45 30,000 495 17,500 18,700 16,300
17/12/2025 17,500 -0.4 (-2.23%) 5,532,600 97,046.95 0 0 17,900 19,150 16,650
16/12/2025 17,900 1 (5.92%) 16,552,900 289,844.65 30,000 480 16,900 18,050 15,750
15/12/2025 16,900 -0.25 (-1.46%) 14,468,100 246,768.56 0 0 17,150 18,350 15,950
12/12/2025 17,150 -0.95 (-5.25%) 19,518,300 343,479.85 0 0 18,100 19,350 16,850
11/12/2025 18,100 0.1 (0.56%) 23,496,100 433,205.74 0 0 18,000 19,250 16,750
10/12/2025 18,000 0 (0%) 4,734,800 84,734.71 0 0 18,000 19,250 16,750
09/12/2025 18,000 -0.05 (-0.28%) 23,581,300 424,505.89 0 0 18,050 19,300 16,800
08/12/2025 18,050 0.05 (0.28%) 9,450,900 168,985.1 0 0 18,000 19,250 16,750
05/12/2025 18,000 -0.05 (-0.28%) 10,603,200 191,691.1 1,000,000 19,300 18,050 19,300 16,800
04/12/2025 18,050 0.3 (1.69%) 11,035,900 198,659.16 0 0 17,750 18,950 16,550
03/12/2025 17,750 0.2 (1.14%) 6,326,400 112,036.46 0 0 17,550 18,750 16,350
02/12/2025 17,550 0.1 (0.57%) 8,855,800 154,513.73 0 0 17,450 18,650 16,250
01/12/2025 17,450 0.05 (0.29%) 5,576,800 97,763.63 0 0 17,400 18,600 16,200
28/11/2025 17,400 -0.6 (-3.33%) 23,574,200 413,438.86 0 0 18,000 19,250 16,750
27/11/2025 18,000 -0.5 (-2.7%) 15,801,100 284,264.81 0 0 18,500 19,750 17,250
26/11/2025 18,500 -0.1 (-0.54%) 12,814,100 234,298.64 1,297,000 23,630.1 18,600 19,900 17,300
25/11/2025 18,600 0.6 (3.33%) 50,503,100 945,611.25 0 0 18,000 19,250 16,750
24/11/2025 18,000 0.2 (1.12%) 10,970,500 198,102.55 0 0 17,800 19,000 16,600

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