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
05/06/2026 22,900 0.1 (0.44%) 2,455,500 56,516.32 20,000 440 22,800 24,350 21,250
04/06/2026 22,800 -0.1 (-0.44%) 1,308,300 29,708.57 70,000 1,603 22,900 24,500 21,300
03/06/2026 22,900 -0.05 (-0.22%) 1,882,500 42,935.06 0 0 22,950 24,550 21,350
02/06/2026 22,950 0.3 (1.32%) 4,406,100 100,806.49 0 0 22,650 24,200 21,100
01/06/2026 22,650 0.1 (0.44%) 2,087,200 47,407.51 0 0 22,550 24,100 21,000
29/05/2026 22,550 -0.45 (-1.96%) 2,108,300 47,895.02 0 0 23,000 24,600 21,400
28/05/2026 23,000 0 (0%) 2,841,500 65,377.05 0 0 23,000 24,600 21,400
27/05/2026 23,000 -0.3 (-1.29%) 3,680,400 85,179.08 0 0 23,300 24,900 21,700
26/05/2026 23,300 0.4 (1.75%) 3,033,000 70,225.57 0 0 22,900 24,500 21,300
25/05/2026 22,900 0.7 (3.15%) 7,581,400 175,337.41 0 0 22,200 23,750 20,650
22/05/2026 22,200 -0.15 (-0.67%) 4,640,100 102,637.36 0 0 22,350 23,900 20,800
21/05/2026 22,350 0 (0%) 2,873,000 64,013.45 0 0 22,350 23,900 20,800
20/05/2026 22,350 -0.85 (-3.66%) 9,723,100 216,235.62 150,000 3,330 23,200 24,800 21,600
19/05/2026 23,200 0 (0%) 4,472,300 103,992.65 0 0 23,200 24,800 21,600
18/05/2026 23,200 -0.2 (-0.85%) 3,295,500 76,359.7 0 0 23,400 25,000 21,800
15/05/2026 23,400 -0.35 (-1.47%) 3,628,300 85,354.79 0 0 23,750 25,400 22,100
14/05/2026 23,750 0.45 (1.93%) 3,274,400 77,958.48 371,900 8,854.2 23,300 24,900 21,700
13/05/2026 23,300 -0.3 (-1.27%) 6,303,000 146,508.58 0 0 23,600 25,250 21,950
12/05/2026 23,600 -0.15 (-0.63%) 6,169,400 146,841.94 0 0 23,750 25,400 22,100
11/05/2026 23,750 -0.5 (-2.06%) 7,848,700 187,431 0 0 24,250 25,900 22,600
08/05/2026 24,250 0.05 (0.21%) 5,359,000 129,868.71 400,000 9,690.4 24,200 25,850 22,550
07/05/2026 24,200 0 (0%) 8,724,100 213,183.12 1,200,000 29,126.4 24,200 25,850 22,550
06/05/2026 24,200 -0.2 (-0.82%) 8,366,600 202,388.62 0 0 24,400 26,100 22,700
05/05/2026 24,400 -0.6 (-2.4%) 4,864,500 119,080.61 300,000 7,338.6 25,000 26,750 23,250
04/05/2026 25,000 -0.4 (-1.57%) 5,864,100 147,687.39 51,000 1,275 25,400 27,150 23,650
29/04/2026 25,400 0 (0%) 7,454,800 189,214.06 650,000 16,542.5 25,400 27,150 23,650
28/04/2026 25,400 -0.2 (-0.78%) 1,685,600 42,985.75 0 0 25,600 27,350 23,850
24/04/2026 25,600 0 (0%) 2,273,900 58,017.6 0 0 25,600 27,350 23,850
23/04/2026 25,600 -0.1 (-0.39%) 3,208,400 81,870.22 0 0 25,700 27,450 23,950
22/04/2026 25,700 0 (0%) 3,029,200 77,551.8 0 0 25,700 27,450 23,950
21/04/2026 25,700 -0.3 (-1.15%) 3,489,600 90,132.18 0 0 26,000 27,800 24,200
20/04/2026 26,000 -0.05 (-0.19%) 2,271,300 59,139.42 0 0 26,050 27,850 24,250
17/04/2026 26,050 -0.25 (-0.95%) 2,955,900 77,468.96 0 0 26,300 28,100 24,500
16/04/2026 26,300 -0.25 (-0.94%) 3,476,600 91,510.02 400,000 9,920 26,550 28,400 24,700
15/04/2026 26,550 0.35 (1.34%) 7,877,300 210,102.57 0 0 26,200 28,000 24,400
14/04/2026 26,200 0 (0%) 3,193,000 83,925.94 1,020,000 26,752 26,200 28,000 24,400
13/04/2026 26,200 0 (0%) 3,887,500 102,066.26 0 0 26,200 28,000 24,400
10/04/2026 26,200 0 (0%) 5,239,200 138,355.1 0 0 26,200 28,000 24,400
09/04/2026 26,200 0.05 (0.19%) 6,210,500 164,448.4 0 0 26,150 27,950 24,350
08/04/2026 26,150 1.15 (4.6%) 4,399,100 114,413.84 0 0 25,000 26,750 23,250
07/04/2026 25,000 0 (0%) 3,107,500 76,773.81 100,000 2,675 25,000 26,750 23,250
06/04/2026 25,000 -0.3 (-1.19%) 3,122,700 78,233.15 0 0 25,300 27,050 23,550
03/04/2026 25,300 -0.85 (-3.25%) 4,464,600 114,728.71 2,488,000 64,160.74 26,150 27,950 24,350
02/04/2026 26,150 -0.35 (-1.32%) 3,032,100 79,430.31 229,000 5,999.57 26,500 28,350 24,650
01/04/2026 26,500 0.5 (1.92%) 4,925,000 130,573.86 4,397,600 114,344.42 26,000 27,800 24,200
31/03/2026 26,000 -0.05 (-0.19%) 4,193,600 109,163.36 0 0 26,050 27,850 24,250
30/03/2026 26,050 -0.35 (-1.33%) 4,370,900 113,352.23 20,000 530 26,400 28,200 24,600
27/03/2026 26,400 0.95 (3.73%) 4,704,200 122,882.27 0 0 25,450 27,200 23,700
26/03/2026 25,450 -0.4 (-1.55%) 2,692,100 69,144.24 0 0 25,850 27,650 24,050
25/03/2026 25,850 0.85 (3.4%) 5,073,300 130,723.39 189,900 4,893.15 25,000 26,750 23,250
24/03/2026 25,000 1 (4.17%) 5,635,600 139,495.36 0 0 24,000 25,650 22,350
23/03/2026 24,000 -1.5 (-5.88%) 4,659,400 114,186.79 0 0 25,500 27,250 23,750
20/03/2026 25,500 -0.75 (-2.86%) 3,900,700 100,971.44 0 0 26,250 28,050 24,450
19/03/2026 26,250 0.05 (0.19%) 3,792,700 99,754.32 0 0 26,200 28,000 24,400
18/03/2026 26,200 0 (0%) 2,166,500 56,474.03 7,500,000 195,000 26,200 28,000 24,400
17/03/2026 26,200 0 (0%) 2,792,700 73,244.52 0 0 26,200 28,000 24,400
16/03/2026 26,200 0.2 (0.77%) 3,573,400 93,817.41 0 0 26,000 27,800 24,200
13/03/2026 26,000 0.4 (1.56%) 5,708,700 149,203.88 3,000,000 77,904 25,600 27,350 23,850
12/03/2026 25,600 -0.15 (-0.58%) 2,316,000 58,981.38 0 0 25,750 27,550 23,950
11/03/2026 25,750 0.7 (2.79%) 6,061,900 156,958.68 0 0 25,050 26,800 23,300
10/03/2026 25,050 1.1 (4.59%) 7,378,700 181,709.69 500,000 12,500 23,950 25,600 22,300
09/03/2026 23,950 -1.75 (-6.81%) 3,789,600 90,781.95 370,000 8,872.5 25,700 27,450 23,950
06/03/2026 25,700 -1.05 (-3.93%) 4,142,300 107,673.63 0 0 26,750 28,600 24,900
05/03/2026 26,750 0.5 (1.9%) 9,013,400 243,384.96 0 0 26,250 28,050 24,450
04/03/2026 26,250 -1.05 (-3.85%) 6,483,800 169,289.26 400,000 10,412 27,300 29,200 25,400
03/03/2026 27,300 0.15 (0.55%) 4,705,900 128,180.52 0 0 27,150 29,050 25,250
02/03/2026 27,150 -0.1 (-0.37%) 8,036,700 216,544.81 0 0 27,250 29,150 25,350
27/02/2026 27,250 -0.75 (-2.68%) 4,380,200 120,360.13 1,200,000 33,408 28,000 29,950 26,050
26/02/2026 28,000 0.05 (0.18%) 2,916,900 81,531.98 0 0 27,950 29,900 26,000
25/02/2026 27,950 -0.3 (-1.06%) 4,614,100 128,553.71 250,000 6,957.7 28,250 30,200 26,300
24/02/2026 28,250 0.25 (0.89%) 3,703,000 104,153.02 0 0 28,000 29,950 26,050
23/02/2026 28,000 -0.3 (-1.06%) 3,189,000 88,889.35 0 0 28,300 30,250 26,350
13/02/2026 28,300 -0.2 (-0.7%) 3,358,900 94,702.54 8,060,000 222,315 28,500 30,450 26,550
12/02/2026 28,500 -0.05 (-0.18%) 3,821,800 108,622.34 60,000 1,596 28,550 30,500 26,600
11/02/2026 28,550 0.95 (3.44%) 9,648,800 273,094.14 500,000 14,151.5 27,600 29,500 25,700
10/02/2026 27,600 1.05 (3.95%) 8,868,300 241,727.42 500,000 13,650.5 26,550 28,400 24,700
09/02/2026 26,550 1.15 (4.53%) 6,905,800 182,013.15 0 0 25,400 27,150 23,650
06/02/2026 25,400 -1.2 (-4.51%) 7,494,700 193,355.79 0 0 26,600 28,450 24,750
05/02/2026 26,600 -0.25 (-0.93%) 3,311,800 88,948.55 0 0 26,850 28,700 25,000
04/02/2026 26,850 0 (0%) 5,915,200 158,082.9 0 0 26,850 28,700 25,000
03/02/2026 26,850 -0.35 (-1.29%) 6,314,100 169,771.4 0 0 27,200 29,100 25,300
02/02/2026 27,200 -0.3 (-1.09%) 5,167,100 139,439.59 0 0 27,500 29,400 25,600
30/01/2026 27,500 0.6 (2.23%) 11,299,600 310,168.4 7,200,000 195,840 26,900 28,750 25,050
29/01/2026 26,900 0 (0%) 3,483,500 93,930.74 0 0 26,900 28,750 25,050
28/01/2026 26,900 0.2 (0.75%) 8,258,500 219,488.7 2,360,000 62,920 26,700 28,550 24,850
27/01/2026 26,700 -0.95 (-3.44%) 7,971,400 214,247.44 270,000 7,234.38 27,650 29,550 25,750
26/01/2026 27,650 -1.25 (-4.33%) 5,461,600 153,768.43 0 0 28,900 30,900 26,900
23/01/2026 28,900 -0.4 (-1.37%) 2,905,900 84,133.22 0 0 29,300 31,350 27,250
22/01/2026 29,300 0.6 (2.09%) 10,156,500 297,135.61 0 0 28,700 30,700 26,700
21/01/2026 28,700 -0.6 (-2.05%) 6,517,100 188,355.53 0 0 29,300 31,350 27,250
20/01/2026 29,300 0 (0%) 5,270,000 153,553.16 1,001,070 29,768.82 29,300 31,350 27,250
19/01/2026 29,300 -0.45 (-1.51%) 5,483,700 161,980.52 0 0 29,750 31,800 27,700
16/01/2026 29,750 -0.35 (-1.16%) 6,436,700 194,194.68 0 0 30,100 32,200 28,000
15/01/2026 30,100 1.05 (3.61%) 9,028,300 268,519.06 0 0 29,050 31,050 27,050
14/01/2026 29,050 -0.95 (-3.17%) 8,278,700 242,778.87 0 0 30,000 32,100 27,900
13/01/2026 30,000 0.8 (2.74%) 5,735,900 172,446.19 0 0 29,200 31,200 27,200
12/01/2026 29,200 0.6 (2.1%) 6,489,400 189,453.67 0 0 28,600 30,600 26,600
09/01/2026 28,600 -1.9 (-6.23%) 14,633,500 425,915.38 700,000 22,820 30,500 32,600 28,400
08/01/2026 30,500 -0.85 (-2.71%) 8,390,100 258,137.22 80,000 2,460.24 31,350 33,500 29,200
07/01/2026 31,350 -0.5 (-1.57%) 5,218,500 163,258.92 0 0 31,850 34,050 29,650
06/01/2026 31,850 -0.05 (-0.16%) 4,376,900 138,935.78 250,000 7,944 31,900 34,100 29,700
05/01/2026 31,900 0.4 (1.27%) 6,288,800 198,674.63 0 0 31,500 33,700 29,300
31/12/2025 31,500 0 (0%) 2,300,200 72,134.28 0 0 31,500 33,700 29,300
30/12/2025 31,500 -0.2 (-0.63%) 2,361,200 74,361.92 700,000 20,685 31,700 33,900 29,500
29/12/2025 31,700 -0.35 (-1.09%) 1,693,100 53,958.81 442,500 14,095.84 32,050 34,250 29,850
26/12/2025 32,050 -0.1 (-0.31%) 4,535,100 142,811.36 40,000 1,320 32,150 34,400 29,900
25/12/2025 32,150 -0.8 (-2.43%) 2,877,000 93,197.56 500,000 16,250 32,950 35,250 30,650
24/12/2025 32,950 -0.05 (-0.15%) 1,880,500 61,829.1 3,700,000 124,275 33,000 35,300 30,700
23/12/2025 33,000 -0.15 (-0.45%) 3,199,500 105,133.95 0 0 33,150 35,450 30,850
22/12/2025 33,150 0.5 (1.53%) 3,293,800 108,428.36 3,000,000 99,000 32,650 34,900 30,400
19/12/2025 32,650 0.55 (1.71%) 4,196,200 136,120.08 0 0 32,100 34,300 29,900
18/12/2025 32,100 0.4 (1.26%) 3,552,200 113,377.31 1,030,000 32,798 31,700 33,900 29,500
17/12/2025 31,700 0.1 (0.32%) 5,315,000 168,911.13 630,000 19,969.5 31,600 33,800 29,400
16/12/2025 31,600 2 (6.76%) 7,010,500 213,618.38 1,924,000 59,145.97 29,600 31,650 27,550
15/12/2025 29,600 -0.9 (-2.95%) 6,034,000 180,964.57 2,520,000 80,376 30,500 32,600 28,400
12/12/2025 30,500 -2 (-6.15%) 6,117,000 192,696.97 376,100 11,923.25 32,500 34,750 30,250
11/12/2025 32,500 0 (0%) 3,661,000 119,183.36 400,000 13,731.2 32,500 34,750 30,250
10/12/2025 32,500 -0.8 (-2.4%) 2,479,500 81,361.69 3,690,000 126,282.48 33,300 35,600 31,000
09/12/2025 33,300 -0.1 (-0.3%) 5,026,000 165,322.76 800,000 27,000 33,400 35,700 31,100
08/12/2025 33,400 -0.55 (-1.62%) 2,829,300 94,722.15 4,450,000 147,646.27 33,950 36,300 31,600

Dữ liệu lịch sử - BSC

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