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
15/04/2026 26,350 0.25 (0.96%) 11,295,700 297,445.88 4,080,000 106,630.5 26,100 27,900 24,300
14/04/2026 26,100 0.2 (0.77%) 11,232,700 294,776.99 2,788,000 72,337.8 25,900 27,700 24,100
13/04/2026 25,900 -0.25 (-0.96%) 9,426,200 244,268.84 2,963,000 79,352.45 26,150 27,950 24,350
10/04/2026 26,150 0.1 (0.38%) 10,812,000 285,442.46 12,010,000 323,373 26,050 27,850 24,250
09/04/2026 26,050 -0.3 (-1.14%) 9,923,000 258,627.75 3,024,000 79,682.4 26,350 28,150 24,550
08/04/2026 26,350 1.25 (4.98%) 23,664,600 615,325.89 8,438,300 213,843.36 25,100 26,850 23,350
07/04/2026 25,100 -0.5 (-1.95%) 14,276,900 360,804.91 5,034,000 128,870.4 25,600 27,350 23,850
06/04/2026 25,600 0 (0%) 13,406,100 342,201.99 6,184,000 158,165.17 25,600 27,350 23,850
03/04/2026 25,600 0 (0%) 13,990,500 355,539.21 11,934,000 296,600.4 25,600 27,350 23,850
02/04/2026 25,600 0 (0%) 13,794,100 351,443.91 15,659,000 406,757.36 25,600 27,350 23,850
01/04/2026 25,600 0.15 (0.59%) 13,765,700 354,652.12 3,111,000 79,755.2 25,450 27,200 23,700
31/03/2026 25,450 0.25 (0.99%) 17,460,200 441,977.88 5,094,000 129,446.5 25,200 26,950 23,450
30/03/2026 25,200 -0.1 (-0.4%) 14,532,900 361,446.03 3,945,000 99,808.5 25,300 27,050 23,550
27/03/2026 25,300 0.75 (3.05%) 14,613,100 363,285.42 5,791,928 140,432.7 24,550 26,250 22,850
26/03/2026 24,550 -0.35 (-1.41%) 9,142,400 225,246.43 7,020,000 169,330 24,900 26,600 23,200
25/03/2026 24,900 0.6 (2.47%) 11,108,800 274,321.42 9,234,000 224,717.8 24,300 26,000 22,600
24/03/2026 24,300 0 (0%) 13,461,800 330,341.48 7,290,000 171,167 24,300 26,000 22,600
23/03/2026 24,300 -0.7 (-2.8%) 24,481,200 589,403.02 18,280,000 450,260 25,000 26,750 23,250
20/03/2026 25,000 -0.65 (-2.53%) 12,201,400 306,682.78 3,410,000 87,621.78 25,650 27,400 23,900
19/03/2026 25,650 -0.05 (-0.19%) 13,069,900 332,682.97 1,170,000 29,835 25,700 27,450 23,950
18/03/2026 25,700 0 (0%) 9,744,800 249,573.18 6,080,000 155,876 25,700 27,450 23,950
17/03/2026 25,700 0.1 (0.39%) 11,718,400 303,503.62 5,873,500 150,295.38 25,600 27,350 23,850
16/03/2026 25,600 0 (0%) 6,905,100 175,083.37 10,010,000 259,167.5 25,600 27,350 23,850
13/03/2026 25,600 -0.1 (-0.39%) 8,896,300 227,209.59 3,880,000 99,956 25,700 27,450 23,950
12/03/2026 25,700 -0.05 (-0.19%) 11,637,800 295,813.94 9,252,000 239,264 25,750 27,550 23,950
11/03/2026 25,750 0.6 (2.39%) 14,822,800 378,106.53 1,420,000 35,967.5 25,150 26,900 23,400
10/03/2026 25,150 1.05 (4.36%) 24,488,200 613,314.55 7,560,000 185,991 24,100 25,750 22,450
09/03/2026 24,100 -1.8 (-6.95%) 28,176,000 680,109.41 3,600,000 96,500 25,900 27,700 24,100
06/03/2026 25,900 -0.05 (-0.19%) 11,697,700 303,749.42 0 0 25,950 27,750 24,150
05/03/2026 25,950 -0.4 (-1.52%) 18,266,100 478,789.88 733,000 19,314.55 26,350 28,150 24,550
04/03/2026 26,350 -0.15 (-0.57%) 17,900,500 466,503.43 4,340,000 115,060 26,500 28,350 24,650
03/03/2026 26,500 -0.45 (-1.67%) 19,337,900 515,760.07 250,000 6,680 26,950 28,800 25,100
02/03/2026 26,950 -1 (-3.58%) 23,024,400 628,709.79 2,904,458 81,073.3 27,950 29,900 26,000
27/02/2026 27,950 -0.45 (-1.58%) 13,120,700 368,403.64 7,953,471 222,685.81 28,400 30,350 26,450
26/02/2026 28,400 -0.05 (-0.18%) 14,130,400 398,782.1 245,000 6,970.25 28,450 30,400 26,500
25/02/2026 28,450 -0.05 (-0.18%) 18,493,700 527,275.98 1,322,889 37,664.14 28,500 30,450 26,550
24/02/2026 28,500 0.3 (1.06%) 22,582,600 634,831.03 1,495,000 42,063.95 28,200 30,150 26,250
23/02/2026 28,200 0 (0%) 10,138,800 286,256.75 0 0 28,200 30,150 26,250
13/02/2026 28,200 0.35 (1.26%) 14,478,600 405,066.34 0 0 27,850 29,750 25,950
12/02/2026 27,850 0.05 (0.18%) 9,614,300 267,179.29 2,840,000 78,952 27,800 29,700 25,900
11/02/2026 27,800 1 (3.73%) 29,253,800 801,067.65 9,074,500 245,277.18 26,800 28,650 24,950
10/02/2026 26,800 0 (0%) 12,368,700 330,681.81 17,568,274 477,285.8 26,800 28,650 24,950
09/02/2026 26,800 0.3 (1.13%) 13,142,300 349,994.64 3,399,000 90,073.5 26,500 28,350 24,650
06/02/2026 26,500 -1.05 (-3.81%) 27,190,700 725,614.52 15,870,900 436,395.5 27,550 29,450 25,650
05/02/2026 27,550 0 (0%) 17,052,600 469,904.91 42,000 1,157.1 27,550 29,450 25,650
04/02/2026 27,550 0 (0%) 13,382,500 366,182.98 6,634,458 182,642.2 27,550 29,450 25,650
03/02/2026 27,550 -0.25 (-0.9%) 20,463,600 564,323.09 0 0 27,800 29,700 25,900
02/02/2026 27,800 -0.5 (-1.77%) 16,113,700 446,009.46 1,689,000 47,798.7 28,300 30,250 26,350
30/01/2026 28,300 0.45 (1.62%) 15,990,600 450,075.99 0 0 27,850 29,750 25,950
29/01/2026 27,850 -0.65 (-2.28%) 13,587,000 381,541.17 10,330,000 299,570 28,500 30,450 26,550
28/01/2026 28,500 -0.5 (-1.72%) 24,360,600 696,019.05 91,320,566 2,819,211.55 29,000 31,000 27,000
27/01/2026 29,000 0.65 (2.29%) 15,743,500 445,513.61 7,449,700 213,923.3 28,350 30,300 26,400
26/01/2026 28,350 -1.25 (-4.22%) 11,703,400 336,959.24 11,427,000 337,989.2 29,600 31,650 27,550
23/01/2026 29,600 0.4 (1.37%) 16,077,900 466,951.49 8,195,000 231,576 29,200 31,200 27,200
22/01/2026 29,200 0.15 (0.52%) 18,695,900 548,761.26 744,000 20,322.7 29,050 31,050 27,050
21/01/2026 29,050 0.1 (0.35%) 24,503,900 713,713.34 4,160,000 120,432 28,950 30,950 26,950
20/01/2026 28,950 0.2 (0.7%) 19,555,100 570,282.21 2,180,253 62,406.7 28,750 30,750 26,750
19/01/2026 28,750 0.3 (1.05%) 16,574,300 476,089.69 291,589,810 8,849,061.22 28,450 30,400 26,500
16/01/2026 28,450 -1.1 (-3.72%) 15,902,500 457,246.71 6,700,000 190,615 29,550 31,600 27,500
15/01/2026 29,550 1.9 (6.87%) 32,989,100 918,789.97 5,600,000 149,660 27,650 29,550 25,750
14/01/2026 27,650 -0.8 (-2.81%) 21,961,000 613,900.98 11,600,000 330,020 28,450 30,400 26,500
13/01/2026 28,450 0.25 (0.89%) 16,194,800 456,601.81 0 0 28,200 30,150 26,250
12/01/2026 28,200 0.3 (1.08%) 23,631,100 660,920.87 4,510,000 123,029 27,900 29,850 25,950
09/01/2026 27,900 -0.9 (-3.13%) 29,852,300 841,966.47 2,000,000 57,600 28,800 30,800 26,800
08/01/2026 28,800 -0.3 (-1.03%) 17,601,200 506,298.16 2,490,000 72,459 29,100 31,100 27,100
07/01/2026 29,100 0.05 (0.17%) 23,080,000 662,785.31 0 0 29,050 31,050 27,050
06/01/2026 29,050 0.1 (0.35%) 14,635,600 418,870.88 3,210,000 92,843.7 28,950 30,950 26,950
05/01/2026 28,950 -0.75 (-2.53%) 24,967,900 714,896.34 2,390,000 70,983 29,700 31,750 27,650
31/12/2025 29,700 1.75 (6.26%) 43,989,500 1,274,063.68 22,950,000 633,190 27,950 29,900 26,000
30/12/2025 27,950 0.35 (1.27%) 29,039,500 799,311.89 107,400 2,969.07 27,600 29,500 25,700
29/12/2025 27,600 0 (0%) 14,634,000 401,767.69 0 0 27,600 29,500 25,700
26/12/2025 27,600 0.05 (0.18%) 21,297,400 582,202.24 245,000 6,860 27,550 29,450 25,650
25/12/2025 27,550 -0.3 (-1.08%) 16,421,500 451,078.89 5,257,000 146,966.5 27,850 29,750 25,950
24/12/2025 27,850 0.35 (1.27%) 25,185,800 695,962.9 0 0 27,500 29,400 25,600
23/12/2025 27,500 0.5 (1.85%) 32,590,800 896,954.05 4,893,700 135,944.36 27,000 28,850 25,150
22/12/2025 27,000 1.05 (4.05%) 39,574,300 1,052,055.65 2,498,000 64,945.53 25,950 27,750 24,150
19/12/2025 25,950 0.35 (1.37%) 21,301,200 549,809.31 0 0 25,600 27,350 23,850
18/12/2025 25,600 0.85 (3.43%) 27,159,300 689,957.35 5,810,000 141,653.5 24,750 26,450 23,050
17/12/2025 32,100 0 (0%) 23,353,800 751,673.7 8,617,000 275,349.44 32,100 34,300 29,900
16/12/2025 32,100 2.1 (7.%) 17,054,100 531,563.93 4,969,000 153,070 30,000 32,100 27,900
15/12/2025 30,000 -0.2 (-0.66%) 11,805,900 355,673.6 4,186,800 126,317.36 30,200 32,300 28,100
12/12/2025 30,200 -1.55 (-4.88%) 15,587,400 484,117.01 2,000,000 63,500 31,750 33,950 29,550
11/12/2025 31,750 -0.4 (-1.24%) 6,731,800 214,270.49 310,000 9,700.25 32,150 34,400 29,900
10/12/2025 32,150 0.65 (2.06%) 24,010,400 774,259.3 1,664,000 53,065.99 31,500 33,700 29,300
09/12/2025 31,500 -1.25 (-3.82%) 20,452,400 651,561.04 2,440,000 79,910 32,750 35,000 30,500
08/12/2025 32,750 -0.2 (-0.61%) 9,934,700 323,995.47 180,000 5,940 32,950 35,250 30,650
05/12/2025 32,950 0 (0%) 9,205,900 301,157.97 0 0 32,950 35,250 30,650
04/12/2025 32,950 0.7 (2.17%) 15,110,300 494,963.66 20,000 614.28 32,250 34,500 30,000
03/12/2025 32,250 0.25 (0.78%) 14,169,900 455,030.48 5,430,000 173,022 32,000 34,200 29,800
02/12/2025 32,000 0.5 (1.59%) 14,736,300 461,624.39 1,795,500 56,541.5 31,500 33,700 29,300
01/12/2025 31,500 -0.5 (-1.56%) 7,633,800 241,146.97 0 0 32,000 34,200 29,800
28/11/2025 32,000 0 (0%) 12,460,800 394,568.71 1,980,000 63,360 32,000 34,200 29,800
27/11/2025 32,000 -0.3 (-0.93%) 11,302,600 360,894.68 1,400,000 45,220 32,300 34,550 30,050
26/11/2025 32,300 0.5 (1.57%) 14,640,700 468,159.1 0 0 31,800 34,000 29,600
25/11/2025 31,800 0.7 (2.25%) 22,337,300 711,815.21 34,970,000 1,019,630.52 31,100 33,250 28,950
24/11/2025 31,100 -0.1 (-0.32%) 16,462,700 516,794 1,440,000 44,928 31,200 33,350 29,050
21/11/2025 31,200 -0.6 (-1.89%) 13,878,700 434,433.56 34,820,000 1,034,240 31,800 34,000 29,600
20/11/2025 31,800 0.5 (1.6%) 21,414,900 677,505.64 2,660,000 81,759.4 31,300 33,450 29,150
19/11/2025 31,300 0.85 (2.79%) 20,946,700 647,675.27 4,090,000 120,526.52 30,450 32,550 28,350
18/11/2025 30,450 0.4 (1.33%) 13,963,400 421,743.77 6,270,000 197,943.92 30,050 32,150 27,950
17/11/2025 30,050 0.2 (0.67%) 12,131,900 365,247.51 6,016,000 179,807.6 29,850 31,900 27,800
14/11/2025 29,850 -0.1 (-0.33%) 14,810,200 440,946.75 13,480,000 401,317 29,950 32,000 27,900
13/11/2025 29,950 -0.05 (-0.17%) 11,503,300 343,784.49 578,400 17,411.64 30,000 32,100 27,900
12/11/2025 30,000 0.4 (1.35%) 14,650,300 435,311.28 3,935,000 116,815.5 29,600 31,650 27,550
11/11/2025 29,600 0 (0%) 11,097,100 326,504.96 4,990,000 149,959 29,600 31,650 27,550
10/11/2025 29,600 -0.4 (-1.33%) 12,893,500 381,094.67 4,077,000 122,428.52 30,000 32,100 27,900
07/11/2025 30,000 -0.1 (-0.33%) 22,588,600 669,909.91 100,000 2,850 30,100 32,200 28,000
06/11/2025 30,100 -0.95 (-3.06%) 12,158,000 369,563.36 1,514,600 45,991.55 31,050 33,200 28,900
05/11/2025 31,050 -0.05 (-0.16%) 8,534,600 266,132.75 950,000 29,019.46 31,100 33,250 28,950
04/11/2025 31,100 0.55 (1.8%) 34,423,800 1,040,480.39 120,000 3,787.96 30,550 32,650 28,450
03/11/2025 30,550 -1.45 (-4.53%) 23,596,600 734,865.22 3,043,500 97,219.11 32,000 34,200 29,800
31/10/2025 32,000 -1.4 (-4.19%) 22,262,400 724,531.68 2,806,400 90,071.94 33,400 35,700 31,100
30/10/2025 33,400 0 (0%) 23,301,200 786,278.17 483,000 16,277.1 33,400 35,700 31,100
29/10/2025 33,400 1.2 (3.73%) 31,358,500 1,049,370.32 3,385,000 112,595.95 32,200 34,450 29,950
28/10/2025 32,200 1.1 (3.54%) 14,459,200 453,054.35 6,423,222 207,795.98 31,100 33,250 28,950
27/10/2025 31,100 -1.6 (-4.89%) 17,556,400 558,405.06 6,302,000 203,936 32,700 34,950 30,450
24/10/2025 32,700 -0.3 (-0.91%) 17,222,100 557,655.99 2,496,000 81,116 33,000 35,300 30,700
23/10/2025 33,000 0.5 (1.54%) 34,268,900 1,148,132.73 15,326,000 484,784 32,500 34,750 30,250
22/10/2025 32,500 0.15 (0.46%) 12,369,900 397,079.38 6,570,000 206,259.1 32,350 34,600 30,100
21/10/2025 32,350 2.1 (6.94%) 24,467,900 767,850.53 7,530,000 228,966.5 30,250 32,350 28,150
20/10/2025 30,250 -2.25 (-6.92%) 26,891,500 840,285.42 11,929,300 389,096.9 32,500 34,750 30,250
17/10/2025 32,500 -0.9 (-2.69%) 19,439,000 639,893.74 2,090,000 68,531 33,400 35,700 31,100
16/10/2025 33,400 0.3 (0.91%) 17,013,200 563,747.44 10,725,779 348,415.41 33,100 35,400 30,800
15/10/2025 33,100 0.45 (1.38%) 23,703,400 784,038.07 7,470,000 238,908 32,650 34,900 30,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh