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 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
25/11/2025 26,750 -1.15 (-4.12%) 2,110,300 57,870.68 0 0 27,900 29,850 25,950
24/11/2025 27,900 0 (0%) 931,900 26,072.03 109,000 2,941.15 27,900 29,850 25,950
21/11/2025 27,900 0 (0%) 1,338,900 37,160.49 38,000 986.1 27,900 29,850 25,950
20/11/2025 27,900 -0.1 (-0.36%) 1,309,800 36,448.45 109,000 3,264.55 28,000 29,950 26,050
19/11/2025 28,000 -0.45 (-1.58%) 2,400,600 67,964.08 0 0 28,450 30,400 26,500
18/11/2025 28,450 -0.4 (-1.39%) 2,446,200 69,807.15 110,000 2,953.5 28,850 30,850 26,850
17/11/2025 28,850 0.85 (3.04%) 2,705,700 77,845.76 0 0 28,000 29,950 26,050
14/11/2025 28,000 0.5 (1.82%) 2,774,400 77,735.11 110,000 3,234 27,500 29,400 25,600
13/11/2025 27,500 -0.25 (-0.9%) 2,272,200 63,109.58 0 0 27,750 29,650 25,850
12/11/2025 27,750 0.85 (3.16%) 2,887,300 79,965.12 0 0 26,900 28,750 25,050
11/11/2025 26,900 -1.35 (-4.78%) 6,627,200 179,619.52 0 0 28,250 30,200 26,300
10/11/2025 31,650 -0.35 (-1.09%) 4,812,700 152,064.56 0 0 32,000 34,200 29,800
07/11/2025 32,000 -1 (-3.03%) 2,656,800 86,474.8 0 0 33,000 35,300 30,700
06/11/2025 33,000 0.35 (1.07%) 3,778,900 124,247.57 0 0 32,650 34,900 30,400
05/11/2025 32,650 -0.8 (-2.39%) 1,716,600 56,372.17 0 0 33,450 35,750 31,150
04/11/2025 33,450 2.15 (6.87%) 6,602,500 207,755.91 0 0 31,300 33,450 29,150
03/11/2025 31,300 -2.35 (-6.98%) 6,064,200 197,934.39 0 0 33,650 36,000 31,300
31/10/2025 33,650 -0.65 (-1.9%) 2,299,800 78,650.51 0 0 34,300 36,700 31,900
30/10/2025 34,300 0.3 (0.88%) 4,030,800 139,714.3 0 0 34,000 36,350 31,650
29/10/2025 34,000 -0.1 (-0.29%) 3,714,900 126,856.7 0 0 34,100 36,450 31,750
28/10/2025 34,100 1.05 (3.18%) 4,779,000 159,187.14 0 0 33,050 35,350 30,750
27/10/2025 33,050 -2.05 (-5.84%) 6,500,200 221,424.76 0 0 35,100 37,550 32,650
24/10/2025 35,100 -0.7 (-1.96%) 4,859,400 170,927. 0 0 35,800 38,300 33,300
23/10/2025 35,800 -1.3 (-3.5%) 6,052,300 220,768.81 0 0 37,100 39,650 34,550
22/10/2025 37,100 1.1 (3.06%) 6,672,400 238,426.87 0 0 36,000 38,500 33,500
21/10/2025 36,000 -2.15 (-5.64%) 13,995,900 509,167.64 0 0 38,150 40,800 35,500
20/10/2025 38,150 -2.85 (-6.95%) 11,435,600 456,386.55 0 0 41,000 43,850 38,150
17/10/2025 41,000 -1 (-2.38%) 5,709,500 237,165.12 0 0 42,000 44,900 39,100
16/10/2025 42,000 0.8 (1.94%) 4,662,900 194,826.15 0 0 41,200 44,050 38,350
15/10/2025 41,200 1 (2.49%) 5,952,900 241,879.29 0 0 40,200 43,000 37,400
14/10/2025 40,200 0.8 (2.03%) 6,471,300 260,636.07 0 0 39,400 42,150 36,650
13/10/2025 39,400 2.55 (6.92%) 16,297,200 625,617.36 0 0 36,850 39,400 34,300
10/10/2025 36,850 0.35 (0.96%) 4,857,000 179,162.5 0 0 36,500 39,050 33,950
09/10/2025 36,500 1 (2.82%) 3,729,100 133,768.5 0 0 35,500 37,950 33,050
08/10/2025 35,500 0.8 (2.31%) 3,517,500 122,322.6 0 0 34,700 37,100 32,300
07/10/2025 34,700 -0.3 (-0.86%) 2,420,400 83,637.08 0 0 35,000 37,450 32,550
06/10/2025 35,000 1.85 (5.58%) 2,318,500 79,921.28 0 0 33,150 35,450 30,850
03/10/2025 33,150 -1.35 (-3.91%) 4,940,900 166,842.44 0 0 34,500 36,900 32,100
02/10/2025 34,500 -1.5 (-4.17%) 3,497,000 123,337.09 0 0 36,000 38,500 33,500
01/10/2025 36,000 -0.35 (-0.96%) 2,726,100 97,819.8 0 0 36,350 38,850 33,850
30/09/2025 36,350 -0.45 (-1.22%) 6,656,800 235,739.25 0 0 36,800 39,350 34,250
29/09/2025 36,800 -0.25 (-0.67%) 3,216,800 117,491.88 0 0 37,050 39,600 34,500

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