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
17/04/2026 22,850 -0.25 (-1.08%) 659,100 15,140.02 0 0 23,100 24,700 21,500
16/04/2026 23,100 0.2 (0.87%) 889,700 20,643.44 0 0 22,900 24,500 21,300
15/04/2026 22,900 0.55 (2.46%) 1,264,800 28,962.03 0 0 22,350 23,900 20,800
14/04/2026 22,350 0.1 (0.45%) 638,500 14,285.83 0 0 22,250 23,800 20,700
13/04/2026 22,250 -0.25 (-1.11%) 557,200 12,343.84 0 0 22,500 24,050 20,950
10/04/2026 22,500 0.15 (0.67%) 746,500 16,782.35 0 0 22,350 23,900 20,800
09/04/2026 22,350 -0.35 (-1.54%) 630,900 14,081.39 0 0 22,700 24,250 21,150
08/04/2026 22,700 1.3 (6.07%) 1,542,500 34,815.92 0 0 21,400 22,850 19,950
07/04/2026 21,400 -0.05 (-0.23%) 544,000 11,681.89 0 0 21,450 22,950 19,950
06/04/2026 21,450 -0.15 (-0.69%) 587,900 12,700.17 0 0 21,600 23,100 20,100
03/04/2026 21,600 -0.5 (-2.26%) 1,040,800 22,852.61 0 0 22,100 23,600 20,600
02/04/2026 22,100 -0.3 (-1.34%) 992,000 22,179.44 0 0 22,400 23,950 20,850
01/04/2026 22,400 1.1 (5.16%) 1,982,600 44,037.59 0 0 21,300 22,750 19,850
31/03/2026 21,300 -0.1 (-0.47%) 806,800 17,224.24 0 0 21,400 22,850 19,950
30/03/2026 21,400 -0.55 (-2.51%) 1,112,900 23,714.5 0 0 21,950 23,450 20,450
27/03/2026 21,950 -0.1 (-0.45%) 1,079,300 23,346.58 0 0 22,050 23,550 20,550
26/03/2026 22,050 0 (0%) 1,136,600 25,197.51 0 0 22,050 23,550 20,550
25/03/2026 22,050 1.4 (6.78%) 1,711,200 37,457.38 0 0 20,650 22,050 19,250
24/03/2026 20,650 1.35 (6.99%) 1,232,900 25,006.6 0 0 19,300 20,650 17,950
23/03/2026 19,300 -1 (-4.93%) 1,526,000 29,978.65 0 0 20,300 21,700 18,900
20/03/2026 20,300 -0.55 (-2.64%) 2,613,200 53,730.38 0 0 20,850 22,300 19,400
19/03/2026 20,850 -0.55 (-2.57%) 1,878,300 38,638.25 0 0 21,400 22,850 19,950
18/03/2026 21,400 -0.85 (-3.82%) 2,316,000 50,284.01 0 0 22,250 23,800 20,700
17/03/2026 22,250 0.2 (0.91%) 1,237,700 27,670.99 0 0 22,050 23,550 20,550
16/03/2026 22,050 -0.5 (-2.22%) 1,450,800 32,302.8 0 0 22,550 24,100 21,000
13/03/2026 22,550 -0.35 (-1.53%) 1,873,700 42,208.4 0 0 22,900 24,500 21,300
12/03/2026 22,900 -0.45 (-1.93%) 2,027,400 47,160.41 0 0 23,350 24,950 21,750
11/03/2026 23,350 0.55 (2.41%) 3,166,400 73,022.98 0 0 22,800 24,350 21,250
10/03/2026 22,800 0.15 (0.66%) 4,357,100 100,004.48 0 0 22,650 24,200 21,100
09/03/2026 22,650 -1.7 (-6.98%) 2,926,000 66,273.9 0 0 24,350 26,050 22,650
06/03/2026 24,350 -0.4 (-1.62%) 1,899,900 46,578.29 0 0 24,750 26,450 23,050
05/03/2026 24,750 0 (0%) 1,942,900 48,804.66 0 0 24,750 26,450 23,050
04/03/2026 24,750 -0.45 (-1.79%) 3,959,400 99,261.93 0 0 25,200 26,950 23,450
03/03/2026 25,200 -1.2 (-4.55%) 3,243,400 83,417.42 0 0 26,400 28,200 24,600
02/03/2026 26,400 -1.2 (-4.35%) 3,762,400 99,141.96 0 0 27,600 29,500 25,700
27/02/2026 27,600 -0.05 (-0.18%) 1,149,200 31,610.94 0 0 27,650 29,550 25,750
26/02/2026 27,650 -0.15 (-0.54%) 1,041,200 28,780.63 0 0 27,800 29,700 25,900
25/02/2026 27,800 0.15 (0.54%) 1,226,800 34,175.87 0 0 27,650 29,550 25,750
24/02/2026 27,650 -0.55 (-1.95%) 1,776,100 49,392.58 0 0 28,200 30,150 26,250
23/02/2026 28,200 0.7 (2.55%) 1,867,700 52,636.94 0 0 27,500 29,400 25,600
13/02/2026 27,500 0.45 (1.66%) 1,400,900 38,378.2 0 0 27,050 28,900 25,200
12/02/2026 27,050 0.35 (1.31%) 598,100 16,189.53 0 0 26,700 28,550 24,850
11/02/2026 26,700 0.45 (1.71%) 760,700 20,208.28 0 0 26,250 28,050 24,450
10/02/2026 26,250 0.15 (0.57%) 562,000 14,720.87 0 0 26,100 27,900 24,300
09/02/2026 26,100 0.05 (0.19%) 827,800 21,597.69 0 0 26,050 27,850 24,250
06/02/2026 26,050 -0.4 (-1.51%) 1,587,300 41,268.21 0 0 26,450 28,300 24,600
05/02/2026 26,450 -0.35 (-1.31%) 1,125,100 29,902.56 0 0 26,800 28,650 24,950
04/02/2026 26,800 -0.2 (-0.74%) 1,219,700 32,722.51 0 0 27,000 28,850 25,150
03/02/2026 27,000 0.2 (0.75%) 999,100 26,903.76 0 0 26,800 28,650 24,950
02/02/2026 26,800 -0.15 (-0.56%) 1,211,900 32,498.01 0 0 26,950 28,800 25,100
30/01/2026 26,950 -0.25 (-0.92%) 902,400 24,441.76 0 0 27,200 29,100 25,300
29/01/2026 27,200 0.95 (3.62%) 1,341,400 36,467.8 0 0 26,250 28,050 24,450
28/01/2026 26,250 0.5 (1.94%) 1,601,800 42,539.54 0 0 25,750 27,550 23,950
27/01/2026 25,750 -0.85 (-3.2%) 2,448,600 63,488.3 0 0 26,600 28,450 24,750
26/01/2026 26,600 -1.05 (-3.8%) 1,921,400 51,827.79 0 0 27,650 29,550 25,750
23/01/2026 27,650 -0.8 (-2.81%) 2,990,000 83,449.76 0 0 28,450 30,400 26,500
22/01/2026 28,450 0.1 (0.35%) 1,045,600 29,870.52 0 0 28,350 30,300 26,400
21/01/2026 28,350 -0.75 (-2.58%) 1,655,300 47,052.48 0 0 29,100 31,100 27,100
20/01/2026 29,100 0.8 (2.83%) 2,284,300 66,619.6 0 0 28,300 30,250 26,350
19/01/2026 28,300 -1.2 (-4.07%) 2,860,400 81,828.99 0 0 29,500 31,550 27,450
16/01/2026 29,500 -1.15 (-3.75%) 3,203,700 95,423.85 0 0 30,650 32,750 28,550
15/01/2026 30,650 1 (3.37%) 4,912,900 151,185.9 0 0 29,650 31,700 27,600
14/01/2026 29,650 1.9 (6.85%) 4,412,700 127,632.24 0 0 27,750 29,650 25,850
13/01/2026 27,750 -0.05 (-0.18%) 2,303,300 64,388.62 0 0 27,800 29,700 25,900
12/01/2026 27,800 0.95 (3.54%) 3,074,900 86,393.65 0 0 26,850 28,700 25,000
09/01/2026 26,850 0.3 (1.13%) 1,654,500 44,333.59 0 0 26,550 28,400 24,700
08/01/2026 26,550 0.55 (2.12%) 3,598,600 97,078.33 0 0 26,000 27,800 24,200
07/01/2026 26,000 1.4 (5.69%) 2,172,500 55,481.21 0 0 24,600 26,300 22,900
06/01/2026 24,600 -0.3 (-1.2%) 1,826,900 45,240.2 0 0 24,900 26,600 23,200
05/01/2026 24,900 0 (0%) 1,729,800 43,582.95 0 0 24,900 26,600 23,200
31/12/2025 24,900 -0.4 (-1.58%) 1,715,000 43,145.87 0 0 25,300 27,050 23,550
30/12/2025 25,300 -0.45 (-1.75%) 1,338,400 33,956.18 0 0 25,750 27,550 23,950
29/12/2025 25,750 -0.15 (-0.58%) 1,054,500 27,200.13 0 0 25,900 27,700 24,100
26/12/2025 25,900 0.2 (0.78%) 938,700 24,051.47 0 0 25,700 27,450 23,950
25/12/2025 25,700 -0.45 (-1.72%) 1,588,400 41,198.74 0 0 26,150 27,950 24,350
24/12/2025 26,150 -0.05 (-0.19%) 849,300 22,278.72 0 0 26,200 28,000 24,400
23/12/2025 26,200 -0.5 (-1.87%) 830,300 22,017.24 0 0 26,700 28,550 24,850
22/12/2025 26,700 1 (3.89%) 1,218,700 32,405.04 0 0 25,700 27,450 23,950
19/12/2025 25,700 -0.45 (-1.72%) 2,623,000 67,727.4 0 0 26,150 27,950 24,350
18/12/2025 26,150 -0.25 (-0.95%) 1,048,100 27,463.69 0 0 26,400 28,200 24,600
17/12/2025 26,400 -0.8 (-2.94%) 1,716,000 45,553.24 0 0 27,200 29,100 25,300
16/12/2025 27,200 0.3 (1.12%) 851,300 22,838.01 0 0 26,900 28,750 25,050
15/12/2025 26,900 0.5 (1.89%) 1,133,000 30,435.23 0 0 26,400 28,200 24,600
12/12/2025 26,400 -1.65 (-5.88%) 1,844,000 50,013.97 0 0 28,050 30,000 26,100
11/12/2025 28,050 -0.25 (-0.88%) 836,300 23,545.23 0 0 28,300 30,250 26,350
10/12/2025 28,300 0 (0%) 387,800 10,983.99 0 0 28,300 30,250 26,350
09/12/2025 28,300 -0.15 (-0.53%) 841,500 23,869.47 0 0 28,450 30,400 26,500
08/12/2025 28,450 -0.4 (-1.39%) 1,323,100 37,510.15 0 0 28,850 30,850 26,850
05/12/2025 28,850 -0.6 (-2.04%) 1,024,700 29,476.01 0 0 29,450 31,500 27,400
04/12/2025 29,450 0.65 (2.26%) 934,600 26,981.3 0 0 28,800 30,800 26,800
03/12/2025 28,800 0.65 (2.31%) 882,400 25,349.04 0 0 28,150 30,100 26,200
02/12/2025 28,150 0.1 (0.36%) 1,688,800 47,598.16 0 0 28,050 30,000 26,100
01/12/2025 28,050 -0.85 (-2.94%) 1,651,800 46,728.96 0 0 28,900 30,900 26,900
28/11/2025 28,900 -0.35 (-1.2%) 549,700 15,939.41 0 0 29,250 31,250 27,250
27/11/2025 29,250 0 (0%) 587,700 17,262.47 0 0 29,250 31,250 27,250
26/11/2025 29,250 0.25 (0.86%) 360,300 10,555.83 0 0 29,000 31,000 27,000
25/11/2025 29,000 -0.7 (-2.36%) 952,100 27,900.22 0 0 29,700 31,750 27,650
24/11/2025 29,700 0.15 (0.51%) 541,200 16,088.48 0 0 29,550 31,600 27,500
21/11/2025 29,550 -0.4 (-1.34%) 637,400 18,922.68 0 0 29,950 32,000 27,900
20/11/2025 29,950 0.05 (0.17%) 644,500 19,347.44 0 0 29,900 31,950 27,850
19/11/2025 29,900 -0.35 (-1.16%) 781,100 23,431.24 0 0 30,250 32,350 28,150
18/11/2025 30,250 0.75 (2.54%) 1,661,200 50,142.66 0 0 29,500 31,550 27,450
17/11/2025 29,500 0.3 (1.03%) 537,200 15,845.19 0 0 29,200 31,200 27,200
14/11/2025 29,200 -0.1 (-0.34%) 1,075,700 31,477.27 0 0 29,300 31,350 27,250
13/11/2025 29,300 -0.4 (-1.35%) 862,100 25,248.59 0 0 29,700 31,750 27,650
12/11/2025 29,700 1.2 (4.21%) 892,200 26,168.41 0 0 28,500 30,450 26,550
11/11/2025 28,500 -1.3 (-4.36%) 2,330,800 67,167.21 0 0 29,800 31,850 27,750
10/11/2025 29,800 -0.6 (-1.97%) 1,096,800 32,739.59 0 0 30,400 32,500 28,300
07/11/2025 30,400 -0.9 (-2.88%) 2,267,800 69,051.13 0 0 31,300 33,450 29,150
06/11/2025 31,300 -0.4 (-1.26%) 566,000 17,856.16 0 0 31,700 33,900 29,500
05/11/2025 31,700 1.05 (3.43%) 1,016,500 31,857.95 0 0 30,650 32,750 28,550
04/11/2025 30,650 -0.1 (-0.33%) 981,900 29,877.28 0 0 30,750 32,900 28,600
03/11/2025 30,750 -0.85 (-2.69%) 1,393,700 43,310.84 0 0 31,600 33,800 29,400
31/10/2025 31,600 -1.4 (-4.24%) 2,582,100 82,096.73 0 0 33,000 35,300 30,700
30/10/2025 33,000 0.5 (1.54%) 580,900 19,205.03 0 0 32,500 34,750 30,250
29/10/2025 32,500 -0.6 (-1.81%) 1,262,700 41,227.05 0 0 33,100 35,400 30,800
28/10/2025 33,100 0.1 (0.3%) 1,411,500 45,755.63 0 0 33,000 35,300 30,700
27/10/2025 33,000 -0.1 (-0.3%) 981,200 32,508.42 0 0 33,100 35,400 30,800
24/10/2025 33,100 -0.65 (-1.93%) 1,213,700 40,541.67 0 0 33,750 36,100 31,400
23/10/2025 33,750 -0.7 (-2.03%) 1,573,600 53,261.84 0 0 34,450 36,850 32,050
22/10/2025 34,450 -0.05 (-0.14%) 691,500 23,665.52 0 0 34,500 36,900 32,100
21/10/2025 34,500 1.9 (5.83%) 1,271,700 43,340.43 0 0 32,600 34,850 30,350
20/10/2025 32,600 -2.4 (-6.86%) 1,402,300 49,392.27 0 0 35,000 37,450 32,550

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