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
22/04/2026 27,700 -0.25 (-0.89%) 1,182,600 32,838.17 0 0 27,950 29,900 26,000
21/04/2026 27,950 -0.35 (-1.24%) 1,543,800 43,279.39 0 0 28,300 30,250 26,350
20/04/2026 28,300 0.4 (1.43%) 1,436,300 40,294.1 0 0 27,900 29,850 25,950
17/04/2026 27,900 0 (0%) 1,216,800 33,964.89 0 0 27,900 29,850 25,950
16/04/2026 27,900 -0.5 (-1.76%) 2,356,600 65,882.78 0 0 28,400 30,350 26,450
15/04/2026 28,400 -0.25 (-0.87%) 2,504,200 72,027.38 0 0 28,650 30,650 26,650
14/04/2026 28,650 0.4 (1.42%) 2,505,300 71,673.67 0 0 28,250 30,200 26,300
13/04/2026 28,250 0.25 (0.89%) 1,841,100 52,221.58 0 0 28,000 29,950 26,050
10/04/2026 28,000 -0.3 (-1.06%) 2,782,700 78,064.8 0 0 28,300 30,250 26,350
09/04/2026 28,300 -0.45 (-1.57%) 2,938,900 83,282.99 0 0 28,750 30,750 26,750
08/04/2026 28,750 0.95 (3.42%) 1,978,300 56,405.09 0 0 27,800 29,700 25,900
07/04/2026 27,800 0.2 (0.72%) 2,565,000 69,985.02 0 0 27,600 29,500 25,700
06/04/2026 27,600 -1.4 (-4.83%) 3,732,800 104,853.76 0 0 29,000 31,000 27,000
03/04/2026 29,000 -0.6 (-2.03%) 1,893,300 55,486.41 0 0 29,600 31,650 27,550
02/04/2026 29,600 0.6 (2.07%) 3,283,300 96,342.14 0 0 29,000 31,000 27,000
01/04/2026 29,000 -0.6 (-2.03%) 2,716,100 79,863.19 0 0 29,600 31,650 27,550
31/03/2026 29,600 0.3 (1.02%) 2,598,500 76,386.22 0 0 29,300 31,350 27,250
30/03/2026 29,300 -0.5 (-1.68%) 3,032,800 89,660.73 0 0 29,800 31,850 27,750
27/03/2026 29,800 0.2 (0.68%) 2,723,900 81,479.09 0 0 29,600 31,650 27,550
26/03/2026 29,600 -1 (-3.27%) 3,519,300 105,594.68 0 0 30,600 32,700 28,500
25/03/2026 30,600 0.75 (2.51%) 5,708,900 174,141.68 0 0 29,850 31,900 27,800
24/03/2026 29,850 1.65 (5.85%) 5,833,600 172,230.28 0 0 28,200 30,150 26,250
23/03/2026 28,200 -0.95 (-3.26%) 3,954,200 111,715.43 0 0 29,150 31,150 27,150
20/03/2026 29,150 0.55 (1.92%) 7,098,500 207,593.75 0 0 28,600 30,600 26,600
19/03/2026 28,600 0.9 (3.25%) 4,235,500 120,092.49 0 0 27,700 29,600 25,800
18/03/2026 27,700 -0.75 (-2.64%) 2,299,000 64,090.72 0 0 28,450 30,400 26,500
17/03/2026 28,450 -0.15 (-0.52%) 2,152,200 60,802.37 0 0 28,600 30,600 26,600
16/03/2026 28,600 0.15 (0.53%) 2,783,900 78,857.05 0 0 28,450 30,400 26,500
13/03/2026 28,450 0.25 (0.89%) 3,477,600 99,389.46 0 0 28,200 30,150 26,250
12/03/2026 28,200 0.9 (3.3%) 4,569,000 128,192.03 0 0 27,300 29,200 25,400
11/03/2026 27,800 1.8 (6.92%) 2,128,600 58,206.5 0 0 26,000 27,800 24,200
10/03/2026 26,000 0.05 (0.19%) 2,821,700 73,483.27 0 0 25,950 27,750 24,150
09/03/2026 25,950 -1.9 (-6.82%) 1,469,000 38,150.69 0 0 27,850 29,750 25,950
06/03/2026 27,850 -0.45 (-1.59%) 2,215,400 61,419.16 0 0 28,300 30,250 26,350
05/03/2026 28,300 -0.4 (-1.39%) 2,272,000 64,599.29 0 0 28,700 30,700 26,700
04/03/2026 28,700 1.35 (4.94%) 6,994,000 196,222.58 0 0 27,350 29,250 25,450
03/03/2026 27,350 -0.65 (-2.32%) 2,917,900 80,774.97 0 0 28,000 29,950 26,050
02/03/2026 28,000 0.7 (2.56%) 6,559,800 182,350.15 0 0 27,300 29,200 25,400
27/02/2026 27,300 -0.3 (-1.09%) 2,236,900 60,989.17 0 0 27,600 29,500 25,700
26/02/2026 27,600 0.7 (2.6%) 2,965,500 80,784.66 0 0 26,900 28,750 25,050
25/02/2026 26,900 -0.5 (-1.82%) 1,147,400 31,052.58 0 0 27,400 29,300 25,500
24/02/2026 27,400 0.5 (1.86%) 1,730,800 46,896.12 0 0 26,900 28,750 25,050
23/02/2026 26,900 0.15 (0.56%) 1,090,000 29,212.02 0 0 26,750 28,600 24,900
13/02/2026 26,750 -0.05 (-0.19%) 810,800 21,667.61 0 0 26,800 28,650 24,950
12/02/2026 26,800 0 (0%) 549,600 14,693.98 0 0 26,800 28,650 24,950
11/02/2026 26,800 0.8 (3.08%) 1,770,500 47,041.23 0 0 26,000 27,800 24,200
10/02/2026 26,000 -0.2 (-0.76%) 1,429,300 37,040.56 0 0 26,200 28,000 24,400
09/02/2026 26,200 0.1 (0.38%) 1,122,800 29,216.79 0 0 26,100 27,900 24,300
06/02/2026 26,100 -1 (-3.69%) 2,437,600 64,186.25 0 0 27,100 28,950 25,250
05/02/2026 27,100 -0.35 (-1.28%) 1,537,300 42,082.49 0 0 27,450 29,350 25,550
04/02/2026 27,450 -0.2 (-0.72%) 1,756,100 47,820.19 0 0 27,650 29,550 25,750
03/02/2026 27,650 0 (0%) 2,470,400 67,451.61 0 0 27,650 29,550 25,750
02/02/2026 27,650 0.2 (0.73%) 2,339,500 64,007.8 0 0 27,450 29,350 25,550
30/01/2026 27,450 1.05 (3.98%) 5,362,500 146,252.13 0 0 26,400 28,200 24,600
29/01/2026 26,400 0.5 (1.93%) 1,089,900 28,642.82 0 0 25,900 27,700 24,100
28/01/2026 25,900 0.15 (0.58%) 1,876,100 48,427.99 0 0 25,750 27,550 23,950
27/01/2026 25,750 0.55 (2.18%) 2,307,800 59,071.69 0 0 25,200 26,950 23,450
26/01/2026 25,200 -1.1 (-4.18%) 2,728,800 70,241.1 0 0 26,300 28,100 24,500
23/01/2026 26,300 -0.65 (-2.41%) 1,597,500 42,392.18 0 0 26,950 28,800 25,100
22/01/2026 26,950 1.05 (4.05%) 3,593,700 96,787.63 0 0 25,900 27,700 24,100
21/01/2026 25,900 -0.55 (-2.08%) 2,668,300 69,591.08 0 0 26,450 28,300 24,600
20/01/2026 26,450 0.2 (0.76%) 2,185,400 57,574.33 0 0 26,250 28,050 24,450
19/01/2026 26,250 0 (0%) 1,844,400 48,669.39 0 0 26,250 28,050 24,450
16/01/2026 26,250 -0.35 (-1.32%) 2,275,100 59,920.77 0 0 26,600 28,450 24,750
15/01/2026 26,600 0.1 (0.38%) 2,807,300 74,591.53 0 0 26,500 28,350 24,650
14/01/2026 26,500 -0.5 (-1.85%) 3,994,200 107,186.31 0 0 27,000 28,850 25,150
13/01/2026 27,000 0.15 (0.56%) 2,929,200 78,859.29 0 0 26,850 28,700 25,000
12/01/2026 26,850 0.55 (2.09%) 3,947,400 104,408.01 0 0 26,300 28,100 24,500
09/01/2026 26,300 0 (0%) 5,291,300 139,383.11 730,000 20,513 26,300 28,100 24,500
08/01/2026 26,300 -0.5 (-1.87%) 2,945,200 78,218.86 0 0 26,800 28,650 24,950
07/01/2026 26,800 0.8 (3.08%) 2,825,600 75,151.78 0 0 26,000 27,800 24,200
06/01/2026 26,000 -0.1 (-0.38%) 3,638,900 94,565.03 0 0 26,100 27,900 24,300
05/01/2026 26,100 -1.2 (-4.4%) 3,298,600 88,034.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.3 (-1.09%) 1,158,200 31,696.23 0 0 27,600 29,500 25,700
30/12/2025 27,600 -0.15 (-0.54%) 2,215,700 60,483.51 0 0 27,750 29,650 25,850
29/12/2025 27,750 0.15 (0.54%) 1,772,700 48,460.71 730,000 18,775.6 27,600 29,500 25,700
26/12/2025 27,600 -0.4 (-1.43%) 1,901,500 52,176.24 0 0 28,000 29,950 26,050
25/12/2025 28,000 -0.65 (-2.27%) 2,401,500 67,952.95 0 0 28,650 30,650 26,650
24/12/2025 28,650 0.2 (0.7%) 1,218,900 34,652.82 730,000 22,155.5 28,450 30,400 26,500
23/12/2025 28,450 -0.35 (-1.22%) 1,574,600 45,215.43 0 0 28,800 30,800 26,800
22/12/2025 28,800 0.6 (2.13%) 2,054,900 58,849.26 0 0 28,200 30,150 26,250
19/12/2025 28,200 -0.2 (-0.7%) 1,445,800 41,246.82 0 0 28,400 30,350 26,450
18/12/2025 28,400 -0.4 (-1.39%) 1,111,100 31,470.48 0 0 28,800 30,800 26,800
17/12/2025 28,800 -0.3 (-1.03%) 813,800 23,410.07 0 0 29,100 31,100 27,100
16/12/2025 29,100 1 (3.56%) 4,146,000 114,641.25 0 0 28,100 30,050 26,150
15/12/2025 28,100 0 (0%) 1,667,100 46,646.01 200,000 5,602.6 28,100 30,050 26,150
12/12/2025 28,100 -2.1 (-6.95%) 2,720,000 78,483.44 0 0 30,200 32,300 28,100
11/12/2025 30,200 -0.2 (-0.66%) 1,011,000 30,497.07 0 0 30,400 32,500 28,300
10/12/2025 30,400 -0.45 (-1.46%) 864,400 26,262.71 0 0 30,850 33,000 28,700
09/12/2025 30,850 0.45 (1.48%) 3,030,000 91,013.61 0 0 30,400 32,500 28,300
08/12/2025 30,400 -0.75 (-2.41%) 2,223,300 68,195.56 0 0 31,150 33,300 29,000
05/12/2025 31,150 -0.75 (-2.35%) 1,620,500 50,805.36 0 0 31,900 34,100 29,700
04/12/2025 31,900 0.4 (1.27%) 1,727,600 54,863.19 0 0 31,500 33,700 29,300
03/12/2025 31,500 0.4 (1.29%) 1,420,700 44,347.13 0 0 31,100 33,250 28,950
02/12/2025 31,100 -0.1 (-0.32%) 2,414,600 74,315.31 0 0 31,200 33,350 29,050
01/12/2025 31,200 -0.55 (-1.73%) 1,500,700 47,216.26 0 0 31,750 33,950 29,550
28/11/2025 31,750 -0.45 (-1.4%) 1,985,400 63,347.38 0 0 32,200 34,450 29,950
27/11/2025 32,200 -0.3 (-0.92%) 1,350,700 43,599.01 0 0 32,500 34,750 30,250
26/11/2025 32,500 0.7 (2.2%) 1,772,100 57,133.61 0 0 31,800 34,000 29,600
25/11/2025 31,800 -1 (-3.05%) 2,455,600 79,044.26 0 0 32,800 35,050 30,550
24/11/2025 32,800 0.5 (1.55%) 3,541,400 116,335.36 0 0 32,300 34,550 30,050
21/11/2025 32,300 -0.1 (-0.31%) 1,725,400 55,130.36 0 0 32,400 34,650 30,150
20/11/2025 32,400 0.4 (1.25%) 2,505,900 79,742.99 0 0 32,000 34,200 29,800
19/11/2025 32,000 -0.8 (-2.44%) 3,820,000 123,894.36 0 0 32,800 35,050 30,550
18/11/2025 32,800 -0.8 (-2.38%) 3,439,900 113,679.17 0 0 33,600 35,950 31,250
17/11/2025 33,600 0.9 (2.75%) 4,349,700 145,045.48 0 0 32,700 34,950 30,450
14/11/2025 32,700 1.45 (4.64%) 4,887,700 157,721.2 0 0 31,250 33,400 29,100
13/11/2025 31,250 -0.3 (-0.95%) 2,033,900 64,154.7 0 0 31,550 33,750 29,350
12/11/2025 31,550 1 (3.27%) 2,700,900 84,681.54 0 0 30,550 32,650 28,450
11/11/2025 30,550 0.35 (1.16%) 1,512,300 46,156.45 0 0 30,200 32,300 28,100
10/11/2025 30,200 0 (0%) 1,371,300 41,541.45 0 0 30,200 32,300 28,100
07/11/2025 30,200 -1.2 (-3.82%) 2,492,900 76,364.27 0 0 31,400 33,550 29,250
06/11/2025 31,400 0.5 (1.62%) 2,901,400 90,981.48 0 0 30,900 33,050 28,750
05/11/2025 30,900 -0.7 (-2.22%) 1,166,400 36,379.46 0 0 31,600 33,800 29,400
04/11/2025 31,600 1.8 (6.04%) 4,341,000 131,259.51 0 0 29,800 31,850 27,750
03/11/2025 29,800 -1 (-3.25%) 3,196,000 98,092.26 0 0 30,800 32,950 28,650
31/10/2025 30,800 -0.2 (-0.65%) 1,804,200 55,999.24 0 0 31,000 33,150 28,850
30/10/2025 31,000 0.1 (0.32%) 2,256,200 70,133.43 0 0 30,900 33,050 28,750
29/10/2025 30,900 0.2 (0.65%) 1,483,700 46,086.6 0 0 30,700 32,800 28,600
28/10/2025 30,700 0.5 (1.66%) 2,837,500 85,522.26 0 0 30,200 32,300 28,100
27/10/2025 30,200 -1.55 (-4.88%) 3,169,300 98,112.52 0 0 31,750 33,950 29,550
24/10/2025 31,750 0.15 (0.47%) 2,560,700 80,172.9 0 0 31,600 33,800 29,400
23/10/2025 31,600 -0.15 (-0.47%) 2,175,000 68,920.79 3,000,000 93,489 31,750 33,950 29,550
22/10/2025 31,750 0.75 (2.42%) 3,922,800 121,334.91 0 0 31,000 33,150 28,850

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh