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
18/06/2026 31,100 0.05 (0.16%) 160,800 4,997.68 0 0 31,050 33,200 28,900
17/06/2026 31,050 0.1 (0.32%) 1,826,800 56,520.34 459,000 14,229 30,950 33,100 28,800
16/06/2026 30,950 0 (0%) 1,056,100 32,495.89 3,460,000 105,530 30,950 33,100 28,800
15/06/2026 30,950 0.25 (0.81%) 2,792,000 85,447.89 0 0 30,700 32,800 28,600
12/06/2026 30,700 -0.3 (-0.97%) 1,362,200 41,845.76 389,000 12,059 31,000 33,150 28,850
11/06/2026 31,000 1.75 (5.98%) 4,827,700 147,387.1 100,000 2,842.6 29,250 31,250 27,250
10/06/2026 29,250 0.25 (0.86%) 967,500 28,218.85 890,000 27,590 29,000 31,000 27,000
09/06/2026 29,000 0.5 (1.75%) 1,662,300 47,599 489,000 13,936.5 28,500 30,450 26,550
08/06/2026 28,500 -1 (-3.39%) 2,453,200 70,097.78 2,300,000 70,610 29,500 31,550 27,450
05/06/2026 29,500 -0.5 (-1.67%) 1,129,400 33,365.2 0 0 30,000 32,100 27,900
04/06/2026 30,000 -0.05 (-0.17%) 1,340,100 39,857.34 70,000 2,075.5 30,050 32,150 27,950
03/06/2026 30,050 0.2 (0.67%) 2,842,700 83,945.78 2,200,000 66,111 29,850 31,900 27,800
02/06/2026 29,850 -0.55 (-1.81%) 1,280,200 38,359.73 0 0 30,400 32,500 28,300
01/06/2026 30,400 -0.1 (-0.33%) 2,227,600 67,451.05 4,320,000 130,762 30,500 32,600 28,400
29/05/2026 30,500 -0.1 (-0.33%) 2,596,400 78,134.01 69,000 2,066.55 30,600 32,700 28,500
28/05/2026 30,600 -0.15 (-0.49%) 2,488,400 75,684.09 0 0 30,750 32,900 28,600
27/05/2026 30,750 -0.55 (-1.76%) 1,139,200 35,286.01 0 0 31,300 33,450 29,150
26/05/2026 31,300 -0.05 (-0.16%) 1,543,400 48,149.89 0 0 31,350 33,500 29,200
25/05/2026 31,350 -0.15 (-0.48%) 1,333,900 41,537.76 0 0 31,500 33,700 29,300
22/05/2026 31,500 -0.1 (-0.32%) 2,486,300 76,715.89 0 0 31,600 33,800 29,400
21/05/2026 31,600 0.65 (2.1%) 3,617,100 111,780.07 0 0 30,950 33,100 28,800
20/05/2026 30,950 -0.7 (-2.21%) 3,433,800 105,077. 0 0 31,650 33,850 29,450
19/05/2026 31,650 -0.4 (-1.25%) 2,206,800 70,263.01 0 0 32,050 34,250 29,850
18/05/2026 32,050 0 (0%) 3,129,400 99,028.22 0 0 32,050 34,250 29,850
15/05/2026 32,050 -0.55 (-1.69%) 2,924,600 94,565.78 69,000 2,318.4 32,600 34,850 30,350
14/05/2026 32,600 0 (0%) 3,034,200 99,574.73 0 0 32,600 34,850 30,350
13/05/2026 32,600 -0.65 (-1.95%) 3,562,800 116,144.57 0 0 33,250 35,550 30,950
12/05/2026 33,250 0.75 (2.31%) 4,205,900 137,799.95 390,000 12,967.5 32,500 34,750 30,250
11/05/2026 32,500 -1.1 (-3.27%) 7,010,100 229,969.39 5,509,000 187,278.4 33,600 35,950 31,250
08/05/2026 33,600 -0.9 (-2.61%) 2,893,800 98,434.95 0 0 34,500 36,900 32,100
07/05/2026 34,500 -0.4 (-1.15%) 4,770,500 166,173.35 270,000 9,436.5 34,900 37,300 32,500
06/05/2026 34,900 0.45 (1.31%) 6,968,300 241,782.87 120,000 4,200 34,450 36,850 32,050
05/05/2026 34,450 0 (0%) 2,912,300 99,164.37 0 0 34,450 36,850 32,050
04/05/2026 34,450 0.55 (1.62%) 4,527,400 154,458.94 78,000 2,730 33,900 36,250 31,550
29/04/2026 33,900 -0.1 (-0.29%) 2,170,500 73,655.91 183,000 6,222 34,000 36,350 31,650
28/04/2026 34,000 -0.2 (-0.58%) 1,729,800 59,081.63 120,000 4,104 34,200 36,550 31,850
24/04/2026 34,200 0 (0%) 1,898,200 64,510.52 1,400,000 47,320 34,200 36,550 31,850
23/04/2026 34,200 -0.15 (-0.44%) 3,247,600 110,895.43 0 0 34,350 36,750 31,950
22/04/2026 34,350 0.2 (0.59%) 2,431,800 83,654.84 282,000 9,664.8 34,150 36,500 31,800
21/04/2026 34,150 -0.85 (-2.43%) 4,650,500 160,791.53 0 0 35,000 37,450 32,550
20/04/2026 35,000 -0.05 (-0.14%) 4,271,200 149,345.31 189,000 6,624.45 35,050 37,500 32,600
17/04/2026 35,050 0.1 (0.29%) 3,447,200 120,543.89 0 0 34,950 37,350 32,550
16/04/2026 34,950 1.65 (4.95%) 6,602,800 228,005.93 0 0 33,300 35,600 31,000
15/04/2026 33,300 -0.5 (-1.48%) 2,322,700 77,829.71 0 0 33,800 36,150 31,450
14/04/2026 33,800 -0.2 (-0.59%) 4,129,200 138,350.66 78,000 2,652 34,000 36,350 31,650
13/04/2026 34,000 0.05 (0.15%) 3,795,200 129,316.94 0 0 33,950 36,300 31,600
10/04/2026 33,950 0.05 (0.15%) 2,525,700 85,702. 189,000 6,416.55 33,900 36,250 31,550
09/04/2026 33,900 0.45 (1.35%) 4,697,500 159,289.63 192,000 6,422.4 33,450 35,750 31,150
08/04/2026 33,450 1.7 (5.35%) 4,279,600 140,656.57 0 0 31,750 33,950 29,550
07/04/2026 31,750 -0.05 (-0.16%) 1,790,300 56,681.07 10,189,000 325,481.85 31,800 34,000 29,600
06/04/2026 31,800 -0.2 (-0.63%) 1,874,000 59,271.86 0 0 32,000 34,200 29,800
03/04/2026 32,000 -0.15 (-0.47%) 3,531,200 111,781.08 0 0 32,150 34,400 29,900
02/04/2026 32,150 -0.05 (-0.16%) 1,495,000 47,660.23 192,000 6,115.2 32,200 34,450 29,950
01/04/2026 32,200 0.3 (0.94%) 2,197,200 70,866.98 0 0 31,900 34,100 29,700
31/03/2026 31,900 0.1 (0.31%) 2,270,100 71,950.59 1,000,000 34,000 31,800 34,000 29,600
30/03/2026 31,800 1.1 (3.58%) 7,130,700 221,857.08 0 0 30,700 32,800 28,600
27/03/2026 30,700 2 (6.97%) 6,091,600 181,927.35 0 0 28,700 30,700 26,700
26/03/2026 28,700 -0.2 (-0.69%) 1,780,000 50,741.51 0 0 28,900 30,900 26,900
25/03/2026 28,900 1.25 (4.52%) 4,274,000 121,496.52 189,000 5,282.55 27,650 29,550 25,750
24/03/2026 27,650 0.6 (2.22%) 6,826,100 184,961.08 0 0 27,050 28,900 25,200
23/03/2026 27,050 -2 (-6.88%) 6,759,500 184,359.38 0 0 29,050 31,050 27,050
20/03/2026 29,050 -2.1 (-6.74%) 12,182,900 359,041.58 0 0 31,150 33,300 29,000
19/03/2026 31,150 -0.25 (-0.8%) 2,914,100 90,722.04 0 0 31,400 33,550 29,250
18/03/2026 31,400 0.25 (0.8%) 3,310,900 102,599.41 0 0 31,150 33,300 29,000
17/03/2026 31,150 0 (0%) 2,022,500 63,542.97 0 0 31,150 33,300 29,000
16/03/2026 31,150 -0.8 (-2.5%) 2,755,000 86,537.01 0 0 31,950 34,150 29,750
13/03/2026 31,950 -0.05 (-0.16%) 2,303,700 73,802.19 760,000 24,320 32,000 34,200 29,800
12/03/2026 32,000 0.2 (0.63%) 2,318,000 73,539.82 0 0 31,800 34,000 29,600
11/03/2026 31,800 1.7 (5.65%) 2,804,500 87,013.66 1,270,000 40,894 30,100 32,200 28,000
10/03/2026 30,100 0.2 (0.67%) 5,369,700 161,244.95 0 0 29,900 31,950 27,850
09/03/2026 29,900 -2.2 (-6.85%) 5,759,400 172,216.92 3,200,000 109,760 32,100 34,300 29,900
06/03/2026 32,100 -1 (-3.02%) 2,804,100 90,282.86 0 0 33,100 35,400 30,800
05/03/2026 33,100 0.3 (0.91%) 3,961,800 131,270.72 1,700,000 59,585 32,800 35,050 30,550
04/03/2026 32,800 -1.15 (-3.39%) 8,703,500 282,582.83 1,892,000 68,228.4 33,950 36,300 31,600
03/03/2026 33,950 -1.05 (-3%) 4,380,800 151,027.16 1,700,000 60,435 35,000 37,450 32,550
02/03/2026 35,000 -0.4 (-1.13%) 7,190,300 251,569.28 0 0 35,400 37,850 32,950
27/02/2026 35,400 -0.15 (-0.42%) 3,497,400 124,486.36 1,270,000 45,148.5 35,550 38,000 33,100
26/02/2026 35,550 -0.35 (-0.97%) 2,018,400 71,848.74 60,000 2,304 35,900 38,400 33,400
25/02/2026 35,900 0.9 (2.57%) 5,962,600 214,290.44 0 0 35,000 37,450 32,550
24/02/2026 35,000 0.1 (0.29%) 2,949,500 103,610.71 0 0 34,900 37,300 32,500
23/02/2026 34,900 0.75 (2.2%) 2,932,700 103,022.77 0 0 34,150 36,500 31,800
13/02/2026 34,150 -0.25 (-0.73%) 1,939,700 66,388.66 0 0 34,400 36,800 32,000
12/02/2026 34,400 0.2 (0.58%) 1,433,200 49,377.76 2,290,000 79,005 34,200 36,550 31,850
11/02/2026 34,200 0.2 (0.59%) 2,313,800 79,159.45 2,097,000 72,346.5 34,000 36,350 31,650
10/02/2026 34,000 -0.5 (-1.45%) 3,720,400 125,814.19 2,290,000 79,005 34,500 36,900 32,100
09/02/2026 34,500 0.3 (0.88%) 1,892,400 65,027.03 2,127,000 73,443 34,200 36,550 31,850
06/02/2026 34,200 -1.8 (-5%) 7,341,600 253,947.87 475,000 16,387.03 36,000 38,500 33,500
05/02/2026 36,000 -1.15 (-3.1%) 4,843,700 176,872.84 850,000 30,132 37,150 39,750 34,550
04/02/2026 37,150 -0.75 (-1.98%) 8,995,900 337,522.39 2,870,000 116,378.5 37,900 40,550 35,250
03/02/2026 37,900 2.45 (6.91%) 17,721,100 654,572.66 0 0 35,450 37,900 33,000
02/02/2026 35,450 0.55 (1.58%) 4,893,900 169,929.53 2,010,000 68,239 34,900 37,300 32,500
30/01/2026 34,900 1.3 (3.87%) 4,796,300 165,893.8 0 0 33,600 35,950 31,250
29/01/2026 33,600 -0.5 (-1.47%) 2,989,200 100,830.28 0 0 34,100 36,450 31,750
28/01/2026 34,100 0.25 (0.74%) 4,138,100 141,540.89 0 0 33,850 36,200 31,500
27/01/2026 33,850 0.05 (0.15%) 5,410,200 182,132.94 0 0 33,800 36,150 31,450
26/01/2026 33,800 -2.5 (-6.89%) 11,290,300 388,805.37 0 0 36,300 38,800 33,800
23/01/2026 36,300 -1.1 (-2.94%) 5,310,000 195,248.5 3,100,000 124,000 37,400 40,000 34,800
22/01/2026 37,400 0.4 (1.08%) 5,341,400 197,653.53 0 0 37,000 39,550 34,450
21/01/2026 37,000 -0.65 (-1.73%) 9,057,800 335,408.61 2,295,000 91,860 37,650 40,250 35,050
20/01/2026 37,650 -0.35 (-0.92%) 7,541,100 285,701.99 0 0 38,000 40,650 35,350
19/01/2026 38,000 2.4 (6.74%) 20,476,900 767,088.84 0 0 35,600 38,050 33,150
16/01/2026 35,600 -0.7 (-1.93%) 4,829,800 173,480.79 0 0 36,300 38,800 33,800
15/01/2026 36,300 0.25 (0.69%) 6,572,000 237,877.74 0 0 36,050 38,550 33,550
14/01/2026 36,050 0.2 (0.56%) 8,609,500 309,014.54 0 0 35,850 38,350 33,350
13/01/2026 35,850 -0.35 (-0.97%) 6,826,700 249,213.01 0 0 36,200 38,700 33,700
12/01/2026 36,200 0.2 (0.56%) 4,963,200 178,998.86 0 0 36,000 38,500 33,500
09/01/2026 36,000 0.4 (1.12%) 9,412,500 341,364.71 0 0 35,600 38,050 33,150
08/01/2026 35,600 -0.2 (-0.56%) 6,488,400 232,707.99 0 0 35,800 38,300 33,300
07/01/2026 35,800 0.85 (2.43%) 4,480,500 159,167.11 136,000 4,923.2 34,950 37,350 32,550
06/01/2026 34,950 0.25 (0.72%) 3,389,100 118,836.18 0 0 34,700 37,100 32,300
05/01/2026 34,700 -0.65 (-1.84%) 2,426,000 85,214.05 0 0 35,350 37,800 32,900
31/12/2025 35,350 0.95 (2.76%) 7,407,300 262,446.9 0 0 34,400 36,800 32,000
30/12/2025 34,400 0.8 (2.38%) 3,208,500 109,641.53 194,900 6,277.93 33,600 35,950 31,250
29/12/2025 33,600 0.4 (1.2%) 1,493,800 49,950.58 0 0 33,200 35,500 30,900
26/12/2025 33,200 -0.25 (-0.75%) 2,665,800 88,096.52 3,000,000 102,600 33,450 35,750 31,150
25/12/2025 33,450 -0.7 (-2.05%) 2,202,600 74,706.55 2,779,900 101,466.35 34,150 36,500 31,800
24/12/2025 34,150 0.05 (0.15%) 1,272,400 43,451.31 3,000,000 102,300 34,100 36,450 31,750
23/12/2025 34,100 -0.5 (-1.45%) 2,221,200 76,659.84 0 0 34,600 37,000 32,200
22/12/2025 34,600 0.3 (0.87%) 1,807,400 62,303. 2,779,900 88,678.81 34,300 36,700 31,900
19/12/2025 34,300 0.5 (1.48%) 1,921,600 65,560.88 0 0 33,800 36,150 31,450
18/12/2025 33,800 0 (0%) 1,436,600 48,971.95 0 0 33,800 36,150 31,450

Dữ liệu lịch sử - BSC

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