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
26/05/2026 18,250 0.3 (1.67%) 1,227,700 22,416.7 0 0 17,950 19,200 16,700
25/05/2026 17,950 -0.05 (-0.28%) 1,275,500 22,968.31 0 0 18,000 19,250 16,750
22/05/2026 18,000 0.25 (1.41%) 1,608,800 28,796.65 0 0 17,750 18,950 16,550
21/05/2026 17,750 -0.25 (-1.39%) 1,606,900 28,349.76 0 0 18,000 19,250 16,750
20/05/2026 18,000 -0.95 (-5.01%) 5,180,100 93,173.21 0 0 18,950 20,250 17,650
19/05/2026 18,950 -0.05 (-0.26%) 2,815,000 53,900.08 0 0 19,000 20,300 17,700
18/05/2026 19,000 0.1 (0.53%) 1,678,300 31,574.7 0 0 18,900 20,200 17,600
15/05/2026 18,900 0.05 (0.27%) 1,980,400 37,672.59 0 0 18,850 20,150 17,550
14/05/2026 18,850 0.15 (0.8%) 1,172,600 22,108.46 0 0 18,700 20,000 17,400
13/05/2026 18,700 -0.05 (-0.27%) 1,550,200 28,929.88 0 0 18,750 20,050 17,450
12/05/2026 18,750 0.2 (1.08%) 2,059,000 38,973.11 0 0 18,550 19,800 17,300
11/05/2026 18,550 0 (0%) 2,346,200 43,615.23 0 0 18,550 19,800 17,300
08/05/2026 18,550 -0.25 (-1.33%) 1,961,500 36,596.83 0 0 18,800 20,100 17,500
07/05/2026 18,800 -0.1 (-0.53%) 2,777,600 52,792.36 0 0 18,900 20,200 17,600
06/05/2026 18,900 0.2 (1.07%) 1,896,400 35,655.92 0 0 18,700 20,000 17,400
05/05/2026 18,700 -0.35 (-1.84%) 1,855,700 34,831.34 0 0 19,050 20,350 17,750
04/05/2026 19,050 -0.05 (-0.26%) 2,585,600 49,972.34 0 0 19,100 20,400 17,800
29/04/2026 19,100 0.55 (2.96%) 3,177,500 60,274.9 0 0 18,550 19,800 17,300
28/04/2026 18,550 -0.15 (-0.8%) 1,872,800 35,022.31 0 0 18,700 20,000 17,400
24/04/2026 18,700 0 (0%) 1,872,500 35,069.37 0 0 18,700 20,000 17,400
23/04/2026 18,700 0.25 (1.36%) 3,931,500 74,140.69 0 0 18,450 19,700 17,200
22/04/2026 18,450 -0.05 (-0.27%) 1,892,900 34,962.04 0 0 18,500 19,750 17,250
21/04/2026 18,500 -0.2 (-1.07%) 1,550,600 28,925.65 0 0 18,700 20,000 17,400
20/04/2026 18,700 0.15 (0.81%) 1,633,600 30,593.35 0 0 18,550 19,800 17,300
17/04/2026 18,550 -0.25 (-1.33%) 1,570,900 29,329.39 0 0 18,800 20,100 17,500
16/04/2026 18,800 -0.05 (-0.27%) 2,839,700 52,796.44 0 0 18,850 20,150 17,550
15/04/2026 18,850 -0.05 (-0.26%) 3,396,700 65,095.54 0 0 18,900 20,200 17,600
14/04/2026 18,900 -0.15 (-0.79%) 2,370,800 45,205.28 200,000 3,880 19,050 20,350 17,750
13/04/2026 19,050 -0.05 (-0.26%) 3,045,500 58,572.21 0 0 19,100 20,400 17,800
10/04/2026 19,100 -0.1 (-0.52%) 3,053,500 59,000.92 200,000 3,880 19,200 20,500 17,900
09/04/2026 19,200 0.3 (1.59%) 6,718,900 130,105.53 0 0 18,900 20,200 17,600
08/04/2026 18,900 1 (5.59%) 3,630,200 67,953.61 650,000 11,960 17,900 19,150 16,650
07/04/2026 17,900 0 (0%) 1,347,300 24,084.08 0 0 17,900 19,150 16,650
06/04/2026 17,900 -0.6 (-3.24%) 1,996,400 36,288.12 650,000 12,545 18,500 19,750 17,250
03/04/2026 18,500 0 (0%) 2,001,800 37,136.98 0 0 18,500 19,750 17,250
02/04/2026 18,500 -0.2 (-1.07%) 2,407,800 44,714.47 0 0 18,700 20,000 17,400
01/04/2026 18,700 -0.05 (-0.27%) 2,621,800 49,485.63 690,000 12,627 18,750 20,050 17,450
31/03/2026 18,750 -0.3 (-1.57%) 3,317,700 62,630.05 0 0 19,050 20,350 17,750
30/03/2026 19,050 0.1 (0.53%) 4,830,300 91,969.34 690,000 12,627 18,950 20,250 17,650
27/03/2026 18,950 1.2 (6.76%) 6,515,900 120,900.25 0 0 17,750 18,950 16,550
26/03/2026 17,750 -0.2 (-1.11%) 2,393,500 42,628.08 690,000 12,627 17,950 19,200 16,700
25/03/2026 17,950 0.75 (4.36%) 3,521,300 62,403.3 0 0 17,200 18,400 16,000
24/03/2026 17,200 0.9 (5.52%) 3,225,900 55,416.99 0 0 16,300 17,400 15,200
23/03/2026 16,300 -1.2 (-6.86%) 3,049,300 50,621.17 0 0 17,500 18,700 16,300
20/03/2026 17,500 -0.3 (-1.69%) 1,509,700 26,683.66 0 0 17,800 19,000 16,600
19/03/2026 17,800 0.1 (0.56%) 2,126,700 38,084.16 0 0 17,700 18,900 16,500
18/03/2026 17,700 -0.15 (-0.84%) 1,643,000 29,179.41 0 0 17,850 19,050 16,650
17/03/2026 17,850 -0.5 (-2.72%) 1,880,300 34,052.96 600,000 10,800 18,350 19,600 17,100
16/03/2026 18,350 0.35 (1.94%) 2,760,500 50,608.45 0 0 18,000 19,250 16,750
13/03/2026 18,000 0.2 (1.12%) 3,839,800 69,584.22 600,000 10,800 17,800 19,000 16,600
12/03/2026 17,800 0.1 (0.56%) 2,614,200 46,476.92 0 0 17,700 18,900 16,500
11/03/2026 17,700 0.6 (3.51%) 3,428,500 60,252.57 0 0 17,100 18,250 15,950
10/03/2026 17,100 -0.2 (-1.16%) 6,370,400 107,929.61 0 0 17,300 18,500 16,100
09/03/2026 17,300 -1.3 (-6.99%) 2,010,700 34,810.28 276,000 4,774.8 18,600 19,900 17,300
06/03/2026 18,600 0.05 (0.27%) 2,283,900 42,632.32 0 0 18,550 19,800 17,300
05/03/2026 18,550 0.05 (0.27%) 2,235,700 42,009.12 0 0 18,500 19,750 17,250
04/03/2026 18,500 -0.6 (-3.14%) 5,114,500 94,696.4 0 0 19,100 20,400 17,800
03/03/2026 19,100 -0.35 (-1.8%) 4,798,600 92,438.63 0 0 19,450 20,800 18,100
02/03/2026 19,450 -1.45 (-6.94%) 5,852,900 116,631.93 0 0 20,900 22,350 19,450
27/02/2026 20,900 -0.45 (-2.11%) 4,645,400 97,113.78 0 0 21,350 22,800 19,900
26/02/2026 21,350 0.1 (0.47%) 1,846,200 39,402.97 0 0 21,250 22,700 19,800
25/02/2026 21,250 -0.35 (-1.62%) 3,123,300 66,970.45 0 0 21,600 23,100 20,100
24/02/2026 21,600 -0.15 (-0.69%) 2,267,100 49,204.14 0 0 21,750 23,250 20,250
23/02/2026 21,750 0.45 (2.11%) 2,060,500 44,392.9 0 0 21,300 22,750 19,850
13/02/2026 21,300 -0.05 (-0.23%) 1,471,000 31,408.76 0 0 21,350 22,800 19,900
12/02/2026 21,350 -0.15 (-0.7%) 1,025,800 21,907.15 181,000 3,801.91 21,500 23,000 20,000
11/02/2026 21,500 0.8 (3.86%) 3,071,200 65,874.38 350,000 7,350 20,700 22,100 19,300
10/02/2026 20,700 -0.25 (-1.19%) 2,426,900 50,347.9 181,000 4,054.4 20,950 22,400 19,500
09/02/2026 20,950 -0.1 (-0.48%) 1,645,400 34,651.13 350,000 7,350 21,050 22,500 19,600
06/02/2026 21,050 -1 (-4.54%) 3,337,000 71,346.34 0 0 22,050 23,550 20,550
05/02/2026 22,050 0.15 (0.68%) 5,525,200 123,366.55 0 0 21,900 23,400 20,400
04/02/2026 21,900 0.25 (1.15%) 3,751,900 81,730.62 0 0 21,650 23,150 20,150
03/02/2026 21,650 0.15 (0.7%) 2,552,200 55,190.36 0 0 21,500 23,000 20,000
02/02/2026 21,500 -0.2 (-0.92%) 2,614,000 56,313.02 0 0 21,700 23,200 20,200
30/01/2026 21,700 0.35 (1.64%) 4,243,100 92,795.66 300,000 6,630 21,350 22,800 19,900
29/01/2026 21,350 -0.15 (-0.7%) 2,543,100 55,300.85 0 0 21,500 23,000 20,000
28/01/2026 21,500 0.5 (2.38%) 4,901,400 103,796.73 0 0 21,000 22,450 19,550
27/01/2026 21,000 0.05 (0.24%) 2,462,900 51,802.59 0 0 20,950 22,400 19,500
26/01/2026 20,950 -0.85 (-3.9%) 4,253,300 90,499.57 0 0 21,800 23,300 20,300
23/01/2026 21,800 -1 (-4.39%) 5,809,700 129,878.13 0 0 22,800 24,350 21,250
22/01/2026 22,800 1.45 (6.79%) 5,372,000 119,427.64 0 0 21,350 22,800 19,900
21/01/2026 21,350 0.2 (0.95%) 4,538,100 97,200 0 0 21,150 22,600 19,700
20/01/2026 21,150 -0.2 (-0.94%) 3,042,600 64,892.1 0 0 21,350 22,800 19,900
19/01/2026 21,350 0.05 (0.23%) 2,313,600 49,531.36 0 0 21,300 22,750 19,850
16/01/2026 21,300 -0.25 (-1.16%) 3,448,600 74,008.02 0 0 21,550 23,050 20,050
15/01/2026 21,550 0.45 (2.13%) 3,989,900 85,848.16 0 0 21,100 22,550 19,650
14/01/2026 21,100 -0.8 (-3.65%) 6,277,800 134,684.42 0 0 21,900 23,400 20,400
13/01/2026 21,900 0.2 (0.92%) 4,214,500 92,889.34 0 0 21,700 23,200 20,200
12/01/2026 21,700 1.05 (5.08%) 5,006,600 106,412.76 0 0 20,650 22,050 19,250
09/01/2026 20,650 -1.15 (-5.28%) 6,737,000 141,691.65 0 0 21,800 23,300 20,300
08/01/2026 21,800 -0.2 (-0.91%) 2,997,800 66,285.58 0 0 22,000 23,500 20,500
07/01/2026 22,000 0.25 (1.15%) 2,420,200 53,174.67 0 0 21,750 23,250 20,250
06/01/2026 21,750 -0.5 (-2.25%) 3,477,700 76,056.77 0 0 22,250 23,800 20,700
05/01/2026 22,250 -0.45 (-1.98%) 2,837,800 64,265.86 0 0 22,700 24,250 21,150
31/12/2025 22,700 0 (0%) 2,288,700 52,306.75 0 0 22,700 24,250 21,150
30/12/2025 22,700 -0.4 (-1.73%) 1,881,500 42,973.91 0 0 23,100 24,700 21,500
29/12/2025 23,100 0.3 (1.32%) 1,932,700 44,457.73 0 0 22,800 24,350 21,250
26/12/2025 22,800 -0.7 (-2.98%) 4,164,500 95,722.54 0 0 23,500 25,100 21,900
25/12/2025 23,500 -0.8 (-3.29%) 3,570,000 85,501.13 0 0 24,300 26,000 22,600
24/12/2025 24,300 0.05 (0.21%) 3,098,900 75,516.35 0 0 24,250 25,900 22,600
23/12/2025 24,250 -0.35 (-1.42%) 2,467,200 60,263.21 39,000 975 24,600 26,300 22,900
22/12/2025 24,600 0.5 (2.07%) 3,855,200 94,424.2 401,000 9,963.8 24,100 25,750 22,450
19/12/2025 24,100 0.3 (1.26%) 2,378,800 57,078.74 0 0 23,800 25,450 22,150
18/12/2025 23,800 -0.2 (-0.83%) 1,403,700 33,525.67 206,000 4,934 24,000 25,650 22,350
17/12/2025 24,000 -0.5 (-2.04%) 1,092,500 26,451.83 0 0 24,500 26,200 22,800
16/12/2025 24,500 0.65 (2.73%) 3,516,900 84,697.58 120,000 3,060 23,850 25,500 22,200
15/12/2025 23,850 -0.15 (-0.63%) 2,161,800 51,736.04 0 0 24,000 25,650 22,350
12/12/2025 24,000 -1 (-4%) 3,477,500 85,903.67 120,000 3,055.2 25,000 26,750 23,250
11/12/2025 25,000 0 (0%) 1,073,000 27,180.71 0 0 25,000 26,750 23,250
10/12/2025 25,000 -0.3 (-1.19%) 1,599,300 40,350.15 0 0 25,300 27,050 23,550
09/12/2025 25,300 -0.8 (-3.07%) 3,056,600 77,743.69 150,000 4,113 26,100 27,900 24,300
08/12/2025 26,100 -0.75 (-2.79%) 2,879,400 75,530.16 0 0 26,850 28,700 25,000
05/12/2025 26,850 -0.6 (-2.19%) 1,305,800 35,336.35 0 0 27,450 29,350 25,550
04/12/2025 27,450 0.35 (1.29%) 1,584,200 43,450.36 0 0 27,100 28,950 25,250
03/12/2025 27,100 0.3 (1.12%) 1,836,600 49,656.03 0 0 26,800 28,650 24,950
02/12/2025 26,800 0.1 (0.37%) 2,186,900 57,432.04 0 0 26,700 28,550 24,850
01/12/2025 26,700 -0.55 (-2.02%) 1,971,900 53,026.9 0 0 27,250 29,150 25,350
28/11/2025 27,250 -0.1 (-0.37%) 1,091,300 29,799.82 0 0 27,350 29,250 25,450
27/11/2025 27,350 -0.3 (-1.08%) 996,600 27,463.73 150,000 4,147.5 27,650 29,550 25,750
26/11/2025 27,650 0.9 (3.36%) 1,941,800 53,157.1 0 0 26,750 28,600 24,900

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