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
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
05/12/2025 33,950 -0.5 (-1.45%) 2,633,000 89,987.11 0 0 34,450 36,850 32,050
04/12/2025 34,450 0.25 (0.73%) 3,714,000 128,290.42 1,060,000 36,743 34,200 36,550 31,850
03/12/2025 34,200 0.65 (1.94%) 3,391,900 115,085.85 900,000 30,540 33,550 35,850 31,250
02/12/2025 33,550 -0.6 (-1.76%) 7,782,800 260,402.01 1,200,000 40,304.4 34,150 36,500 31,800
01/12/2025 34,150 -0.85 (-2.43%) 4,153,100 143,164.52 20,000 697.6 35,000 37,450 32,550
28/11/2025 35,000 -0.4 (-1.13%) 4,441,800 154,866.17 0 0 35,400 37,850 32,950
27/11/2025 35,400 0 (0%) 8,524,700 303,698.19 420,000 15,211 35,400 37,850 32,950
26/11/2025 35,400 0.9 (2.61%) 5,847,000 205,110.93 0 0 34,500 36,900 32,100
25/11/2025 34,500 -0.35 (-1.%) 7,825,000 274,437.2 593,000 21,247.31 34,850 37,250 32,450
24/11/2025 34,850 0 (0%) 3,086,900 107,913.14 0 0 34,850 37,250 32,450
21/11/2025 34,850 0.2 (0.58%) 7,257,300 252,966.31 193,000 6,687.45 34,650 37,050 32,250
20/11/2025 34,650 0.05 (0.14%) 3,319,400 114,694.17 400,000 14,600 34,600 37,000 32,200
19/11/2025 34,600 -0.8 (-2.26%) 4,310,900 150,094.4 20,000 681.36 35,400 37,850 32,950
18/11/2025 35,400 0.3 (0.85%) 6,433,600 224,820.64 400,000 14,600 35,100 37,550 32,650
17/11/2025 35,100 0.45 (1.3%) 7,830,000 274,596.72 95,000 3,294.29 34,650 37,050 32,250
14/11/2025 34,650 0.2 (0.58%) 3,625,700 125,034.27 0 0 34,450 36,850 32,050
13/11/2025 34,450 0.35 (1.03%) 6,884,900 239,168.78 75,000 2,628 34,100 36,450 31,750
12/11/2025 34,100 1.1 (3.33%) 5,154,100 174,219.13 30,000 1,021.86 33,000 35,300 30,700
11/11/2025 33,000 1 (3.13%) 2,965,900 96,718.97 20,000 669.22 32,000 34,200 29,800
10/11/2025 32,000 -0.5 (-1.54%) 6,613,000 211,630.46 50,000 1,737.5 32,500 34,750 30,250
07/11/2025 32,500 -1.6 (-4.69%) 6,728,100 223,140.7 20,000 729 34,100 36,450 31,750
06/11/2025 34,100 -0.85 (-2.43%) 4,490,600 154,325.85 45,000 1,680.75 34,950 37,350 32,550
05/11/2025 34,950 -0.65 (-1.83%) 6,401,200 222,553.8 0 0 35,600 38,050 33,150
04/11/2025 35,600 1.6 (4.71%) 12,204,600 413,837.62 1,675,000 60,024.75 34,000 36,350 31,650
03/11/2025 34,000 -1.85 (-5.16%) 9,662,000 333,785.98 0 0 35,850 38,350 33,350
31/10/2025 35,850 0 (0%) 11,395,100 407,347.35 220,000 8,185.8 35,850 38,350 33,350
30/10/2025 35,850 1.45 (4.22%) 11,419,700 407,536.05 0 0 34,400 36,800 32,000
29/10/2025 34,400 0.9 (2.69%) 16,159,700 560,439.91 0 0 33,500 35,800 31,200
28/10/2025 33,500 1 (3.08%) 6,038,100 194,857.62 0 0 32,500 34,750 30,250
27/10/2025 32,500 -1.3 (-3.85%) 3,937,800 130,670.62 400,000 14,400 33,800 36,150 31,450
24/10/2025 33,800 0.25 (0.75%) 5,128,500 170,907.93 0 0 33,550 35,850 31,250
23/10/2025 33,550 1.35 (4.19%) 13,833,800 462,793.99 20,200 604.99 32,200 34,450 29,950
22/10/2025 32,200 0.45 (1.42%) 6,630,800 209,881.52 0 0 31,750 33,950 29,550

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