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 48,050 -0.35 (-0.72%) 366,000 17,667.87 0 0 48,400 51,700 45,050
25/05/2026 48,400 0 (0%) 784,500 38,016.18 125,000 6,050 48,400 51,700 45,050
22/05/2026 48,400 -0.1 (-0.21%) 237,500 11,453.6 0 0 48,500 51,800 45,150
21/05/2026 48,500 0.2 (0.41%) 549,700 26,633.3 1,065,000 51,484.5 48,300 51,600 44,950
20/05/2026 48,300 -0.2 (-0.41%) 456,100 22,122.28 1,299,000 63,001.5 48,500 51,800 45,150
19/05/2026 48,500 0.1 (0.21%) 913,400 44,526.65 1,350,000 65,340 48,400 51,700 45,050
18/05/2026 48,400 -0.2 (-0.41%) 384,600 18,547.92 1,300,000 63,180 48,600 52,000 45,200
15/05/2026 48,600 0.1 (0.21%) 1,313,400 64,022.01 215,000 10,427.5 48,500 51,800 45,150
14/05/2026 48,500 0.7 (1.46%) 1,511,300 73,164.65 1,280,000 61,440 47,800 51,100 44,500
13/05/2026 47,800 -0.1 (-0.21%) 175,700 8,362.31 2,680,300 128,461.37 47,900 51,200 44,550
12/05/2026 47,900 0.2 (0.42%) 470,800 22,317.75 1,827,000 87,147.9 47,700 51,000 44,400
11/05/2026 47,700 -0.2 (-0.42%) 1,202,700 57,261.43 0 0 47,900 51,200 44,550
08/05/2026 47,900 0 (0%) 989,800 47,133.32 0 0 47,900 51,200 44,550
07/05/2026 47,900 0.4 (0.84%) 1,386,200 65,832.57 0 0 47,500 50,800 44,200
06/05/2026 47,500 2 (4.4%) 753,600 34,598.83 300,000 13,650 45,500 48,650 42,350
05/05/2026 45,500 -0.45 (-0.98%) 805,100 36,519.28 0 0 45,950 49,150 42,750
04/05/2026 45,950 2.15 (4.91%) 533,200 23,864.84 0 0 43,800 46,850 40,750
29/04/2026 43,800 2.2 (5.29%) 2,645,900 105,060.95 0 0 41,600 44,500 38,700
28/04/2026 41,600 -3.1 (-6.94%) 762,900 31,736.64 0 0 44,700 47,800 41,600
24/04/2026 44,700 -2.1 (-4.49%) 1,150,900 50,997.05 0 0 46,800 50,000 43,550
23/04/2026 46,800 -0.7 (-1.47%) 472,200 22,026.47 0 0 47,500 50,800 44,200
22/04/2026 47,500 0 (0%) 464,000 21,804.98 0 0 47,500 50,800 44,200
21/04/2026 47,500 -0.6 (-1.25%) 513,700 24,106.82 0 0 48,100 51,400 44,750
20/04/2026 48,100 0.1 (0.21%) 293,300 13,992.37 0 0 48,000 51,300 44,650
17/04/2026 48,000 0.1 (0.21%) 229,200 10,970.35 0 0 47,900 51,200 44,550
16/04/2026 47,900 -0.55 (-1.14%) 165,200 7,936.66 300,000 15,000 48,450 51,800 45,100
15/04/2026 48,450 -0.4 (-0.82%) 392,300 18,897.22 0 0 48,850 52,200 45,450
14/04/2026 48,850 0.15 (0.31%) 210,300 10,280.48 0 0 48,700 52,100 45,300
13/04/2026 48,700 -0.1 (-0.2%) 275,800 13,363.35 0 0 48,800 52,200 45,400
10/04/2026 48,800 0 (0%) 199,600 9,743.09 250,000 12,200 48,800 52,200 45,400
09/04/2026 48,800 0 (0%) 102,200 4,977.05 435,000 21,315 48,800 52,200 45,400
08/04/2026 48,800 1 (2.09%) 336,200 16,263.04 275,000 13,285 47,800 51,100 44,500
07/04/2026 47,800 -0.6 (-1.24%) 93,800 4,507.64 90,000 4,398 48,400 51,700 45,050
06/04/2026 48,400 -0.55 (-1.12%) 251,500 12,129.46 0 0 48,950 52,300 45,550
03/04/2026 48,950 0.15 (0.31%) 145,000 7,097.41 76,000 3,708.8 48,800 52,200 45,400
02/04/2026 48,800 -0.4 (-0.81%) 110,900 5,432.58 0 0 49,200 52,600 45,800
01/04/2026 49,200 0.4 (0.82%) 109,900 5,402.21 283,000 13,913.05 48,800 52,200 45,400
31/03/2026 48,800 -0.2 (-0.41%) 163,000 7,922.51 2,498,000 122,402 49,000 52,400 45,600
30/03/2026 49,000 -0.35 (-0.71%) 153,600 7,499.74 63,000 3,109.05 49,350 52,800 45,900
27/03/2026 49,350 -0.05 (-0.1%) 130,600 6,426.78 24,000 1,176 49,400 52,800 45,950
26/03/2026 49,400 -0.2 (-0.4%) 87,900 4,333.08 87,990 4,364.3 49,600 53,000 46,150
25/03/2026 49,600 1.55 (3.23%) 386,500 18,732.89 164,000 7,941 48,050 51,400 44,700
24/03/2026 48,050 -1.45 (-2.93%) 109,700 5,344.15 0 0 49,500 52,900 46,050
23/03/2026 49,500 -0.45 (-0.9%) 170,800 8,398.13 0 0 49,950 53,400 46,500
20/03/2026 49,950 -0.05 (-0.1%) 477,800 23,800.17 0 0 50,000 53,500 46,500
19/03/2026 50,000 -0.5 (-0.99%) 209,000 10,485.26 0 0 50,500 54,000 47,000
18/03/2026 50,500 -0.1 (-0.2%) 228,100 11,478.22 645,000 32,877 50,600 54,100 47,100
17/03/2026 50,600 -0.2 (-0.39%) 237,900 11,983.14 1,506,500 76,530.2 50,800 54,300 47,250
16/03/2026 50,800 -0.4 (-0.78%) 259,200 13,141.48 1,620,000 82,920 51,200 54,700 47,650
13/03/2026 51,200 -0.1 (-0.19%) 156,400 7,951.73 1,300,000 66,690 51,300 54,800 47,750
12/03/2026 51,300 0 (0%) 177,500 9,016.62 410,000 21,033 51,300 54,800 47,750
11/03/2026 51,300 0.5 (0.98%) 197,200 10,032.22 2,275,000 115,510 50,800 54,300 47,250
10/03/2026 50,800 1.1 (2.21%) 223,500 11,144.92 465,000 23,250 49,700 53,100 46,250
09/03/2026 49,700 -0.6 (-1.19%) 191,000 9,355.2 400,000 20,000 50,300 53,800 46,800
06/03/2026 50,300 -0.1 (-0.2%) 224,500 11,275.85 0 0 50,400 53,900 46,900
05/03/2026 50,400 -0.2 (-0.4%) 262,400 13,193.38 20,000 1,020 50,600 54,100 47,100
04/03/2026 50,600 0.1 (0.2%) 314,200 15,750.49 0 0 50,500 54,000 47,000
03/03/2026 50,500 -0.4 (-0.79%) 325,500 16,437.1 20,000 1,020 50,900 54,400 47,350
02/03/2026 50,900 -0.4 (-0.78%) 357,800 18,185.32 0 0 51,300 54,800 47,750
27/02/2026 51,300 -0.7 (-1.35%) 367,500 18,953.66 665,000 34,580 52,000 55,600 48,400
26/02/2026 52,000 -0.2 (-0.38%) 279,800 14,495.83 364,000 18,988.6 52,200 55,800 48,550
25/02/2026 52,200 0 (0%) 314,700 16,332.88 0 0 52,200 55,800 48,550
24/02/2026 52,200 0 (0%) 324,900 16,917.48 202,000 10,564.6 52,200 55,800 48,550
23/02/2026 52,200 0.1 (0.19%) 320,000 16,606.57 0 0 52,100 55,700 48,500
13/02/2026 52,100 0.1 (0.19%) 350,300 18,222.94 1,105,000 57,460 52,000 55,600 48,400
12/02/2026 52,000 0.1 (0.19%) 313,400 16,204.89 0 0 51,900 55,500 48,300
11/02/2026 51,900 0 (0%) 400,200 20,638.75 1,515,000 79,548 51,900 55,500 48,300
10/02/2026 51,900 0 (0%) 239,700 12,408.68 2,163,000 112,437.5 51,900 55,500 48,300
09/02/2026 51,900 -0.2 (-0.38%) 290,500 15,048.52 4,322,000 226,889 52,100 55,700 48,500
06/02/2026 52,100 -0.4 (-0.76%) 256,700 13,362.43 0 0 52,500 56,100 48,850
05/02/2026 52,500 -0.2 (-0.38%) 327,700 17,134.03 0 0 52,700 56,300 49,050
04/02/2026 52,700 -0.1 (-0.19%) 316,300 16,595.59 0 0 52,800 56,400 49,150
03/02/2026 52,800 0.8 (1.54%) 276,600 14,453.26 0 0 52,000 55,600 48,400
02/02/2026 52,000 2 (4%) 296,000 14,948.92 0 0 50,000 53,500 46,500
30/01/2026 50,000 0 (0%) 188,600 9,402.46 0 0 50,000 53,500 46,500
29/01/2026 50,000 0 (0%) 193,600 9,647.51 1,350,000 67,500 50,000 53,500 46,500
28/01/2026 50,000 0 (0%) 221,600 11,022.93 302,000 15,065 50,000 53,500 46,500
27/01/2026 50,000 0 (0%) 161,700 8,043.05 390,000 18,135 50,000 53,500 46,500
26/01/2026 50,000 -0.1 (-0.2%) 185,100 9,224.88 0 0 50,100 53,600 46,600
23/01/2026 50,100 -0.1 (-0.2%) 197,400 9,865.32 0 0 50,200 53,700 46,700
22/01/2026 50,200 -0.2 (-0.4%) 200,200 10,016.98 0 0 50,400 53,900 46,900
21/01/2026 50,400 0.2 (0.4%) 214,700 10,715.61 0 0 50,200 53,700 46,700
20/01/2026 50,200 0.2 (0.4%) 279,400 13,895.53 0 0 50,000 53,500 46,500
19/01/2026 50,000 -0.3 (-0.6%) 203,800 10,166.74 0 0 50,300 53,800 46,800
16/01/2026 50,300 0 (0%) 210,500 10,525.63 20,000 1,006 50,300 53,800 46,800
15/01/2026 50,300 -0.1 (-0.2%) 278,900 13,934.55 60,000 3,024 50,400 53,900 46,900
14/01/2026 50,400 0.4 (0.8%) 261,000 13,038.68 20,000 1,000 50,000 53,500 46,500
13/01/2026 50,000 -0.1 (-0.2%) 347,100 17,323.69 42,000 2,108.4 50,100 53,600 46,600
12/01/2026 51,300 -0.2 (-0.39%) 283,800 14,506.47 465,163 23,272.82 51,500 55,100 47,900
09/01/2026 51,500 -0.2 (-0.39%) 286,200 14,615.95 1,075,000 55,709.5 51,700 55,300 48,100
08/01/2026 51,700 2.1 (4.23%) 346,900 17,606.21 316,326 15,102.79 49,600 53,000 46,150
07/01/2026 49,600 -1.8 (-3.5%) 315,400 15,880.36 0 0 51,400 54,900 47,850
06/01/2026 51,400 -0.6 (-1.15%) 282,300 14,496.65 222,000 11,004 52,000 55,600 48,400
05/01/2026 52,000 0 (0%) 242,900 12,548.92 0 0 52,000 55,600 48,400
31/12/2025 52,000 0 (0%) 277,500 14,347.69 3,197,600 166,275.2 52,000 55,600 48,400
30/12/2025 52,000 0.1 (0.19%) 251,900 13,017.73 0 0 51,900 55,500 48,300
29/12/2025 51,900 -0.1 (-0.19%) 273,600 14,147.67 961,000 49,972 52,000 55,600 48,400
26/12/2025 52,000 -0.3 (-0.57%) 217,800 11,212.12 0 0 52,300 55,900 48,650
25/12/2025 52,300 0.6 (1.16%) 313,800 16,132.97 0 0 51,700 55,300 48,100
24/12/2025 51,700 -0.4 (-0.77%) 304,800 15,763.43 0 0 52,100 55,700 48,500
23/12/2025 52,100 -0.4 (-0.76%) 301,700 15,712.3 457,000 23,992.5 52,500 56,100 48,850
22/12/2025 52,500 -0.3 (-0.57%) 263,400 13,770.68 27,000 1,425.6 52,800 56,400 49,150
19/12/2025 52,800 0.5 (0.96%) 310,300 16,168.07 2,249,000 116,948 52,300 55,900 48,650
18/12/2025 52,300 0.1 (0.19%) 289,500 15,023.98 0 0 52,200 55,800 48,550
17/12/2025 52,200 0.2 (0.38%) 284,100 14,710.17 24,000 1,248 52,000 55,600 48,400
16/12/2025 52,000 0 (0%) 218,900 11,333.48 0 0 52,000 55,600 48,400
15/12/2025 52,000 0.8 (1.56%) 234,300 12,023.09 896,000 45,965.5 51,200 54,700 47,650
12/12/2025 51,200 -1.2 (-2.29%) 266,500 13,767.1 0 0 52,400 56,000 48,750
11/12/2025 52,400 0.1 (0.19%) 283,100 14,714.66 502,000 26,254.6 52,300 55,900 48,650
10/12/2025 52,300 0.3 (0.58%) 284,400 14,714.29 0 0 52,000 55,600 48,400
09/12/2025 52,000 0 (0%) 337,900 17,440.03 65,000 3,380 52,000 55,600 48,400
08/12/2025 52,000 -0.1 (-0.19%) 318,300 16,486.61 0 0 52,100 55,700 48,500
05/12/2025 52,100 0.1 (0.19%) 235,700 12,199.59 435,000 22,620 52,000 55,600 48,400
04/12/2025 52,000 0.2 (0.39%) 283,300 14,622.6 20,000 1,036 51,800 55,400 48,200
03/12/2025 51,800 0.5 (0.97%) 279,300 14,405.98 0 0 51,300 54,800 47,750
02/12/2025 51,300 -1.1 (-2.1%) 273,100 14,125.58 0 0 52,400 56,000 48,750
01/12/2025 52,400 0.4 (0.77%) 328,800 17,120.68 0 0 52,000 55,600 48,400
28/11/2025 52,000 -0.9 (-1.7%) 324,400 17,045.1 23,000 1,216.7 52,900 56,600 49,200
27/11/2025 52,900 0 (0%) 361,900 19,043.41 2,909,900 153,933.71 52,900 56,600 49,200

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