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
27/03/2026 22,250 0.5 (2.3%) 11,310,100 250,171.77 0 0 21,750 23,250 20,250
26/03/2026 21,750 0.65 (3.08%) 17,367,100 374,170 400,000 8,480 21,100 22,550 19,650
25/03/2026 21,100 1.35 (6.84%) 15,099,500 315,132.43 2,700,000 56,608.2 19,750 21,100 18,400
24/03/2026 19,750 0.65 (3.4%) 7,020,100 138,944.73 0 0 19,100 20,400 17,800
23/03/2026 19,100 -1.4 (-6.83%) 16,839,400 326,927.81 6,930,000 145,530 20,500 21,900 19,100
20/03/2026 20,500 -0.05 (-0.24%) 6,673,900 137,745.88 2,700,000 56,700 20,550 21,950 19,150
19/03/2026 20,550 -0.9 (-4.2%) 12,828,900 267,205.52 6,930,000 145,530 21,450 22,950 19,950
18/03/2026 21,450 -0.4 (-1.83%) 8,356,300 180,227.1 0 0 21,850 23,350 20,350
17/03/2026 21,850 0.1 (0.46%) 7,210,600 159,411.87 2,770,000 60,622.25 21,750 23,250 20,250
16/03/2026 21,750 0.1 (0.46%) 4,880,600 106,471.37 0 0 21,650 23,150 20,150
13/03/2026 21,650 -0.3 (-1.37%) 8,326,600 181,402.56 300,000 6,900 21,950 23,450 20,450
12/03/2026 21,950 -0.7 (-3.09%) 8,759,200 193,657.64 0 0 22,650 24,200 21,100
11/03/2026 22,650 0.65 (2.95%) 9,581,100 214,816.38 0 0 22,000 23,500 20,500
10/03/2026 22,000 0.25 (1.15%) 19,269,400 423,693.32 709,300 15,452.82 21,750 23,250 20,250
09/03/2026 21,750 -1.6 (-6.85%) 12,429,000 270,364.61 80,000 1,740 23,350 24,950 21,750
06/03/2026 23,350 -1.15 (-4.69%) 17,439,700 414,685.97 0 0 24,500 26,200 22,800
05/03/2026 24,500 -0.1 (-0.41%) 24,647,000 618,531.79 25,000 572.5 24,600 26,300 22,900
04/03/2026 24,600 0.7 (2.93%) 22,574,400 542,286.76 20,000 482 23,900 25,550 22,250
03/03/2026 23,900 0.55 (2.36%) 14,779,800 353,246.84 0 0 23,350 24,950 21,750
02/03/2026 23,350 -0.9 (-3.71%) 15,653,500 370,012.35 0 0 24,250 25,900 22,600
27/02/2026 24,250 0.1 (0.41%) 10,392,300 252,246.27 0 0 24,150 25,800 22,500
26/02/2026 24,150 0 (0%) 7,110,200 171,795.71 0 0 24,150 25,800 22,500
25/02/2026 24,150 0.05 (0.21%) 11,183,800 271,984.82 0 0 24,100 25,750 22,450
24/02/2026 24,100 0.2 (0.84%) 12,899,200 311,201.86 2,500,000 60,000 23,900 25,550 22,250
23/02/2026 23,900 0.3 (1.27%) 5,919,100 140,794.46 0 0 23,600 25,250 21,950
13/02/2026 23,600 0.3 (1.29%) 6,568,400 154,537.56 0 0 23,300 24,900 21,700
12/02/2026 23,300 -0.1 (-0.43%) 3,260,400 76,206.2 130,000 3,042 23,400 25,000 21,800
11/02/2026 23,400 0.6 (2.63%) 7,222,900 168,518.86 790,000 17,775 22,800 24,350 21,250
10/02/2026 22,800 -0.1 (-0.44%) 4,437,500 101,470.75 130,000 3,055 22,900 24,500 21,300
09/02/2026 22,900 0.4 (1.78%) 3,948,100 90,194.44 790,000 17,775 22,500 24,050 20,950
06/02/2026 22,500 -0.65 (-2.81%) 10,291,300 233,614.46 0 0 23,150 24,750 21,550
05/02/2026 23,150 -0.55 (-2.32%) 7,571,500 177,557.31 0 0 23,700 25,350 22,050
04/02/2026 24,100 0.2 (0.84%) 12,850,600 312,409.76 0 0 23,900 25,550 22,250
03/02/2026 23,900 0.2 (0.84%) 12,453,000 298,878.88 77,100 1,907.09 23,700 25,350 22,050
02/02/2026 23,700 0.15 (0.64%) 10,921,000 258,108.47 0 0 23,550 25,150 21,950
30/01/2026 23,550 -0.05 (-0.21%) 10,281,500 243,075.12 0 0 23,600 25,250 21,950
29/01/2026 23,600 0.15 (0.64%) 8,057,900 190,921.64 0 0 23,450 25,050 21,850
28/01/2026 23,450 0.1 (0.43%) 9,153,000 214,179.58 0 0 23,350 24,950 21,750
27/01/2026 23,350 0.45 (1.97%) 13,051,800 305,031.88 20,000 480 22,900 24,500 21,300
26/01/2026 22,900 -0.75 (-3.17%) 18,567,000 430,220.09 0 0 23,650 25,300 22,000
23/01/2026 23,650 0 (0%) 16,200,900 387,115.84 20,000 480 23,650 25,300 22,000
22/01/2026 23,650 -0.1 (-0.42%) 17,603,600 419,475.09 0 0 23,750 25,400 22,100
21/01/2026 23,750 -1.75 (-6.86%) 78,387,800 1,873,413.26 0 0 25,500 27,250 23,750
20/01/2026 25,500 -0.4 (-1.54%) 24,235,100 630,952.19 50,000 1,295 25,900 27,700 24,100
19/01/2026 25,900 -0.6 (-2.26%) 22,972,800 601,366.64 50,000 1,327.5 26,500 28,350 24,650
16/01/2026 26,500 0.45 (1.73%) 32,554,100 864,718.69 70,000 1,822.5 26,050 27,850 24,250
15/01/2026 26,050 -0.45 (-1.7%) 32,267,000 855,942.39 100,000 2,687 26,500 28,350 24,650
14/01/2026 26,500 1 (3.92%) 39,610,400 1,028,738.11 70,000 1,870 25,500 27,250 23,750
13/01/2026 25,500 1.35 (5.59%) 53,751,500 1,380,164.8 80,000 1,932 24,150 25,800 22,500
12/01/2026 24,150 1.55 (6.86%) 23,784,800 569,111.98 0 0 22,600 24,150 21,050
09/01/2026 22,600 0.1 (0.44%) 9,068,900 204,803.9 0 0 22,500 24,050 20,950
08/01/2026 22,500 0.25 (1.12%) 11,682,400 264,920.19 0 0 22,250 23,800 20,700
07/01/2026 22,250 0.5 (2.3%) 5,999,100 132,719.21 0 0 21,750 23,250 20,250
06/01/2026 21,750 0 (0%) 7,288,600 157,697.84 0 0 21,750 23,250 20,250
05/01/2026 21,750 -0.65 (-2.9%) 9,130,100 200,761.46 0 0 22,400 23,950 20,850
31/12/2025 22,400 -0.3 (-1.32%) 5,472,800 123,649.1 300,000 6,750 22,700 24,250 21,150
30/12/2025 22,700 -0.05 (-0.22%) 3,418,600 77,612.13 0 0 22,750 24,300 21,200
29/12/2025 22,750 -0.15 (-0.66%) 4,177,500 95,290.43 0 0 22,900 24,500 21,300
26/12/2025 22,900 0 (0%) 12,134,900 275,762.81 0 0 22,900 24,500 21,300
25/12/2025 22,900 -0.35 (-1.51%) 7,768,400 180,379.57 0 0 23,250 24,850 21,650
24/12/2025 23,250 0.25 (1.09%) 8,551,700 197,662.24 100,000 2,300 23,000 24,600 21,400
23/12/2025 23,000 -0.3 (-1.29%) 12,389,800 287,650.86 0 0 23,300 24,900 21,700
22/12/2025 23,300 0.2 (0.87%) 8,120,400 189,004.66 100,000 2,310 23,100 24,700 21,500
19/12/2025 23,100 0.1 (0.43%) 8,597,600 198,368.97 0 0 23,000 24,600 21,400
18/12/2025 23,000 0 (0%) 4,771,600 109,543.97 778,000 17,894 23,000 24,600 21,400
17/12/2025 23,000 -0.4 (-1.71%) 6,094,600 140,847.12 0 0 23,400 25,000 21,800
16/12/2025 23,400 0.75 (3.31%) 13,301,700 307,635.76 910,000 21,200 22,650 24,200 21,100
15/12/2025 22,650 0.3 (1.34%) 7,624,600 171,765.95 400,000 9,560 22,350 23,900 20,800
12/12/2025 22,350 -0.6 (-2.61%) 11,605,100 264,788.62 610,000 14,152 22,950 24,550 21,350
11/12/2025 22,950 -0.1 (-0.43%) 7,137,400 164,690.03 0 0 23,050 24,650 21,450
10/12/2025 23,050 0.15 (0.66%) 7,888,000 181,984.33 700,000 16,213 22,900 24,500 21,300
09/12/2025 22,900 0.4 (1.78%) 13,656,800 308,678.02 44,600 1,003.5 22,500 24,050 20,950
08/12/2025 22,500 -0.35 (-1.53%) 6,436,800 146,134.72 700,000 16,312 22,850 24,400 21,300
05/12/2025 22,850 -0.15 (-0.65%) 7,354,200 168,498.59 220,000 4,899.4 23,000 24,600 21,400
04/12/2025 23,000 0.3 (1.32%) 10,588,600 243,038.93 138,000 3,132.6 22,700 24,250 21,150
03/12/2025 22,700 0.4 (1.79%) 5,687,700 128,287.76 940,000 20,950 22,300 23,850 20,750
02/12/2025 22,300 0.2 (0.9%) 7,069,200 157,048.24 118,000 2,607.8 22,100 23,600 20,600
01/12/2025 22,100 -0.05 (-0.23%) 3,749,500 83,388.38 400,000 9,080 22,150 23,700 20,600
28/11/2025 22,150 -0.3 (-1.34%) 4,647,700 103,702.35 0 0 22,450 24,000 20,900
27/11/2025 22,450 -0.25 (-1.1%) 5,295,400 119,557.71 128,000 2,905.6 22,700 24,250 21,150
26/11/2025 22,700 0.55 (2.48%) 7,296,200 165,412.98 0 0 22,150 23,700 20,600
25/11/2025 22,150 -0.4 (-1.77%) 7,600,900 169,924.53 28,800 694.08 22,550 24,100 21,000
24/11/2025 22,550 0.05 (0.22%) 4,541,500 102,909.75 0 0 22,500 24,050 20,950
21/11/2025 22,500 -0.15 (-0.66%) 5,656,500 127,258.61 0 0 22,650 24,200 21,100
20/11/2025 22,650 0 (0%) 4,931,200 111,733.35 126,000 2,853.9 22,650 24,200 21,100
19/11/2025 22,650 -0.3 (-1.31%) 8,048,400 182,986.43 0 0 22,950 24,550 21,350
18/11/2025 22,950 0 (0%) 11,213,500 258,702.16 0 0 22,950 24,550 21,350
17/11/2025 22,950 0.35 (1.55%) 8,864,600 202,792.04 628,000 14,660 22,600 24,150 21,050
14/11/2025 22,600 -0.1 (-0.44%) 7,118,900 161,686.73 0 0 22,700 24,250 21,150
13/11/2025 22,700 -0.1 (-0.44%) 7,462,900 169,500.09 628,000 14,660 22,800 24,350 21,250
12/11/2025 22,800 0.25 (1.11%) 8,347,100 189,761.53 0 0 22,550 24,100 21,000
11/11/2025 22,550 0.3 (1.35%) 6,673,900 150,190.93 0 0 22,250 23,800 20,700
10/11/2025 22,250 0.35 (1.6%) 10,428,200 232,934.69 0 0 21,900 23,400 20,400
07/11/2025 21,900 -0.65 (-2.88%) 13,282,700 296,430.96 0 0 22,550 24,100 21,000
06/11/2025 22,550 -0.5 (-2.17%) 8,644,800 196,638.77 0 0 23,050 24,650 21,450
05/11/2025 23,050 -0.55 (-2.33%) 7,605,200 176,528.32 0 0 23,600 25,250 21,950
04/11/2025 23,600 1.25 (5.59%) 15,067,700 345,063.95 20,000 460 22,350 23,900 20,800
03/11/2025 22,350 -0.95 (-4.08%) 15,802,000 360,159.25 130,000 3,029 23,300 24,900 21,700
31/10/2025 23,300 -0.25 (-1.06%) 13,363,500 313,978.46 0 0 23,550 25,150 21,950
30/10/2025 23,550 -0.45 (-1.88%) 8,537,300 203,073.76 35,000 840 24,000 25,650 22,350
29/10/2025 24,000 0 (0%) 10,385,800 250,671.03 0 0 24,000 25,650 22,350
28/10/2025 24,000 0.05 (0.21%) 17,952,400 426,634.89 200,000 4,790 23,950 25,600 22,300
27/10/2025 23,950 -0.65 (-2.64%) 21,260,600 511,110.59 0 0 24,600 26,300 22,900
24/10/2025 24,600 0.2 (0.82%) 8,400,800 202,416.63 0 0 24,400 26,100 22,700
23/10/2025 24,400 -0.35 (-1.41%) 3,248,300 79,874.36 130,000 3,217.5 24,750 26,450 23,050
22/10/2025 24,750 0.5 (2.06%) 6,454,700 156,943.85 0 0 24,250 25,900 22,600
21/10/2025 24,250 -0.4 (-1.62%) 15,860,300 386,089.25 130,000 3,204.5 24,650 26,350 22,950
20/10/2025 24,650 -1.85 (-6.98%) 14,342,000 367,471.21 0 0 26,500 28,350 24,650
17/10/2025 26,500 -0.3 (-1.12%) 10,389,500 278,569.96 160,000 4,288 26,800 28,650 24,950
16/10/2025 26,800 0.1 (0.37%) 7,194,000 192,869.19 0 0 26,700 28,550 24,850
15/10/2025 26,700 -0.25 (-0.93%) 12,949,000 346,641. 0 0 26,950 28,800 25,100
14/10/2025 26,950 -0.45 (-1.64%) 15,145,400 415,520.1 0 0 27,400 29,300 25,500
13/10/2025 27,400 0.05 (0.18%) 10,366,200 280,921.01 0 0 27,350 29,250 25,450
10/10/2025 27,350 0.1 (0.37%) 8,356,700 229,454.7 0 0 27,250 29,150 25,350
09/10/2025 27,250 -0.15 (-0.55%) 6,373,100 173,661.44 0 0 27,400 29,300 25,500
08/10/2025 27,400 -0.2 (-0.72%) 14,158,200 391,533.85 0 0 27,600 29,500 25,700
07/10/2025 27,600 -0.25 (-0.9%) 9,546,600 265,351.66 0 0 27,850 29,750 25,950
06/10/2025 27,850 1.8 (6.91%) 18,710,100 514,834.08 0 0 26,050 27,850 24,250
03/10/2025 26,050 -0.4 (-1.51%) 6,835,100 178,856.32 0 0 26,450 28,300 24,600
02/10/2025 26,450 -0.25 (-0.94%) 5,904,200 157,749.39 0 0 26,700 28,550 24,850
01/10/2025 26,700 0 (0%) 4,951,500 132,895.53 0 0 26,700 28,550 24,850
30/09/2025 26,700 0.2 (0.75%) 6,970,100 184,958.55 40,000 1,134 26,500 28,350 24,650
29/09/2025 26,500 0.2 (0.76%) 7,253,400 192,979.1 0 0 26,300 28,100 24,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh