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
25/05/2026 15,450 0 (0%) 365,200 5,623.15 0 0 15,450 16,500 14,400
22/05/2026 15,450 0.15 (0.98%) 529,000 8,137.12 0 0 15,300 16,350 14,250
21/05/2026 15,300 -0.25 (-1.61%) 283,000 4,353.52 0 0 15,550 16,600 14,500
20/05/2026 15,550 -0.05 (-0.32%) 869,600 13,312.37 0 0 15,600 16,650 14,550
19/05/2026 15,600 -0.3 (-1.89%) 546,200 8,565.99 0 0 15,900 17,000 14,800
18/05/2026 15,900 0.35 (2.25%) 1,014,700 15,871.98 0 0 15,550 16,600 14,500
15/05/2026 15,550 -0.15 (-0.96%) 391,000 6,103.69 0 0 15,700 16,750 14,650
14/05/2026 15,700 -0.05 (-0.32%) 305,600 4,806.85 0 0 15,750 16,850 14,650
13/05/2026 15,750 0 (0%) 679,100 10,622.28 0 0 15,750 16,850 14,650
12/05/2026 15,750 -0.15 (-0.94%) 368,000 5,807.97 0 0 15,900 17,000 14,800
11/05/2026 15,900 0.1 (0.63%) 800,600 12,635.5 0 0 15,800 16,900 14,700
08/05/2026 15,800 -0.15 (-0.94%) 743,700 11,790.74 0 0 15,950 17,050 14,850
07/05/2026 15,950 -0.2 (-1.24%) 689,000 11,048.22 0 0 16,150 17,250 15,050
06/05/2026 16,150 0.05 (0.31%) 472,400 7,586.74 0 0 16,100 17,200 15,000
05/05/2026 16,100 -0.2 (-1.23%) 657,700 10,594.69 0 0 16,300 17,400 15,200
04/05/2026 16,300 0.2 (1.24%) 1,392,300 22,453.98 0 0 16,100 17,200 15,000
29/04/2026 16,100 0.1 (0.63%) 477,900 7,640.68 0 0 16,000 17,100 14,900
28/04/2026 16,000 0 (0%) 540,900 8,643.53 0 0 16,000 17,100 14,900
24/04/2026 16,000 -0.2 (-1.23%) 551,500 8,838.64 0 0 16,200 17,300 15,100
23/04/2026 16,200 0.05 (0.31%) 1,315,400 21,046.32 0 0 16,150 17,250 15,050
22/04/2026 16,150 0.15 (0.94%) 614,000 9,845.93 0 0 16,000 17,100 14,900
21/04/2026 16,000 -0.25 (-1.54%) 1,089,100 17,592.4 0 0 16,250 17,350 15,150
20/04/2026 16,250 0 (0%) 456,600 7,439.59 0 0 16,250 17,350 15,150
17/04/2026 16,250 -0.1 (-0.61%) 664,700 10,843.92 0 0 16,350 17,450 15,250
16/04/2026 16,350 -0.2 (-1.21%) 1,379,700 22,500.37 0 0 16,550 17,700 15,400
15/04/2026 16,550 -0.3 (-1.78%) 1,475,100 24,716.78 0 0 16,850 18,000 15,700
14/04/2026 16,850 0.4 (2.43%) 2,140,600 35,546.44 0 0 16,450 17,600 15,300
13/04/2026 16,450 0.1 (0.61%) 1,880,400 31,067.22 0 0 16,350 17,450 15,250
10/04/2026 16,350 -0.1 (-0.61%) 925,200 15,205.61 0 0 16,450 17,600 15,300
09/04/2026 16,450 0.35 (2.17%) 4,186,200 68,685.78 0 0 16,100 17,200 15,000
08/04/2026 16,100 0.6 (3.87%) 1,147,100 18,272.64 0 0 15,500 16,550 14,450
07/04/2026 15,500 -0.1 (-0.64%) 565,800 8,801.07 0 0 15,600 16,650 14,550
06/04/2026 15,600 -0.5 (-3.11%) 683,300 10,762.49 0 0 16,100 17,200 15,000
03/04/2026 16,100 0.1 (0.63%) 1,244,200 19,769.08 0 0 16,000 17,100 14,900
02/04/2026 16,000 -0.3 (-1.84%) 800,100 12,853.14 0 0 16,300 17,400 15,200
01/04/2026 16,300 0.25 (1.56%) 1,300,000 21,152.48 0 0 16,050 17,150 14,950
31/03/2026 16,050 0.05 (0.31%) 833,600 13,446.34 0 0 16,000 17,100 14,900
30/03/2026 16,000 -0.45 (-2.74%) 959,900 15,383.21 0 0 16,450 17,600 15,300
27/03/2026 16,450 0.4 (2.49%) 1,831,600 29,588.3 0 0 16,050 17,150 14,950
26/03/2026 16,050 -0.2 (-1.23%) 811,100 12,989.79 0 0 16,250 17,350 15,150
25/03/2026 16,250 0.25 (1.56%) 1,623,000 26,099.76 0 0 16,000 17,100 14,900
24/03/2026 16,000 0 (0%) 1,532,200 24,306. 0 0 16,000 17,100 14,900
23/03/2026 16,000 0.3 (1.91%) 2,787,000 42,173.88 0 0 15,700 16,750 14,650
20/03/2026 15,700 -0.75 (-4.56%) 1,861,400 29,586.25 0 0 16,450 17,600 15,300
19/03/2026 16,450 -0.15 (-0.9%) 1,044,800 17,040.74 0 0 16,600 17,750 15,450
18/03/2026 16,600 -0.25 (-1.48%) 1,108,100 18,338.09 0 0 16,850 18,000 15,700
17/03/2026 16,850 -0.25 (-1.46%) 1,092,100 18,476.78 0 0 17,100 18,250 15,950
16/03/2026 17,100 -0.05 (-0.29%) 1,045,700 18,093.23 0 0 17,150 18,350 15,950
13/03/2026 17,150 0.3 (1.78%) 3,650,300 62,517.27 0 0 16,850 18,000 15,700
12/03/2026 16,850 -0.05 (-0.3%) 1,090,400 18,176.86 0 0 16,900 18,050 15,750
11/03/2026 16,900 0.85 (5.3%) 1,499,900 24,571.22 0 0 16,050 17,150 14,950
10/03/2026 16,050 0.25 (1.58%) 1,362,400 21,603.93 0 0 15,800 16,900 14,700
09/03/2026 15,800 -1.15 (-6.78%) 849,600 13,431.3 0 0 16,950 18,100 15,800
06/03/2026 16,950 -0.3 (-1.74%) 1,007,300 16,944.4 0 0 17,250 18,450 16,050
05/03/2026 17,250 0.25 (1.47%) 1,510,900 25,727.5 0 0 17,000 18,150 15,850
04/03/2026 17,000 -0.2 (-1.16%) 2,406,700 40,128.28 0 0 17,200 18,400 16,000
03/03/2026 17,200 -0.1 (-0.58%) 2,446,400 41,703.19 0 0 17,300 18,500 16,100
02/03/2026 17,300 -0.4 (-2.26%) 2,392,100 41,197.31 0 0 17,700 18,900 16,500
27/02/2026 17,700 0 (0%) 984,000 17,465.88 0 0 17,700 18,900 16,500
26/02/2026 17,700 -0.25 (-1.39%) 835,500 14,829 0 0 17,950 19,200 16,700
25/02/2026 17,950 0.35 (1.99%) 2,966,000 53,101.18 0 0 17,600 18,800 16,400
24/02/2026 17,600 0.05 (0.28%) 943,700 16,583.91 0 0 17,550 18,750 16,350
23/02/2026 17,550 0.2 (1.15%) 890,200 15,569.64 0 0 17,350 18,550 16,150
13/02/2026 17,350 0.05 (0.29%) 634,600 10,937.66 0 0 17,300 18,500 16,100
12/02/2026 17,300 0.1 (0.58%) 528,800 9,070.25 0 0 17,200 18,400 16,000
11/02/2026 17,200 0.2 (1.18%) 796,300 13,650.31 0 0 17,000 18,150 15,850
10/02/2026 17,000 -0.2 (-1.16%) 580,400 9,846.39 0 0 17,200 18,400 16,000
09/02/2026 17,200 0.2 (1.18%) 648,600 11,008.4 0 0 17,000 18,150 15,850
06/02/2026 17,000 -0.6 (-3.41%) 1,532,500 26,348.91 0 0 17,600 18,800 16,400
05/02/2026 17,600 -0.5 (-2.76%) 1,059,000 18,837.62 0 0 18,100 19,350 16,850
04/02/2026 18,100 0.6 (3.43%) 3,285,300 58,832.12 0 0 17,500 18,700 16,300
03/02/2026 17,500 -0.05 (-0.28%) 992,500 17,283.87 0 0 17,550 18,750 16,350
02/02/2026 17,550 -0.2 (-1.13%) 1,126,500 19,761.17 0 0 17,750 18,950 16,550
30/01/2026 17,750 0.3 (1.72%) 2,603,700 46,694.51 0 0 17,450 18,650 16,250
29/01/2026 17,450 0.15 (0.87%) 3,059,000 53,248.47 0 0 17,300 18,500 16,100
28/01/2026 17,300 0.5 (2.98%) 1,264,400 21,446.72 0 0 16,800 17,950 15,650
27/01/2026 16,800 -0.1 (-0.59%) 840,700 13,984.77 0 0 16,900 18,050 15,750
26/01/2026 16,900 -0.3 (-1.74%) 1,511,800 25,420.71 0 0 17,200 18,400 16,000
23/01/2026 17,200 -0.1 (-0.58%) 780,200 13,370.18 0 0 17,300 18,500 16,100
22/01/2026 17,300 0.2 (1.17%) 1,496,400 25,718.56 280,100 4,467.6 17,100 18,250 15,950
21/01/2026 17,100 -0.1 (-0.58%) 1,297,300 21,905.24 0 0 17,200 18,400 16,000
20/01/2026 17,200 0 (0%) 1,439,500 24,668.68 0 0 17,200 18,400 16,000
19/01/2026 17,200 0 (0%) 838,900 14,462.71 0 0 17,200 18,400 16,000
16/01/2026 17,200 -0.15 (-0.86%) 2,351,200 40,039.81 0 0 17,350 18,550 16,150
15/01/2026 17,350 0.1 (0.58%) 1,157,000 19,976.67 0 0 17,250 18,450 16,050
14/01/2026 17,250 0 (0%) 1,176,400 20,286.91 0 0 17,250 18,450 16,050
13/01/2026 17,250 0.1 (0.58%) 1,277,300 22,127.41 0 0 17,150 18,350 15,950
12/01/2026 17,150 1.1 (6.85%) 1,622,000 27,182.53 0 0 16,050 17,150 14,950
09/01/2026 16,050 -0.85 (-5.03%) 1,342,600 22,254.18 0 0 16,900 18,050 15,750
08/01/2026 16,900 -0.3 (-1.74%) 887,400 15,108.63 0 0 17,200 18,400 16,000
07/01/2026 17,200 0.4 (2.38%) 1,249,000 21,263.45 0 0 16,800 17,950 15,650
06/01/2026 16,800 -0.4 (-2.33%) 944,900 15,923.44 0 0 17,200 18,400 16,000
05/01/2026 17,200 0.1 (0.58%) 1,462,000 24,968.2 0 0 17,100 18,250 15,950
31/12/2025 17,100 -0.3 (-1.72%) 879,900 15,159.81 0 0 17,400 18,600 16,200
30/12/2025 17,400 -0.2 (-1.14%) 612,300 10,647.88 0 0 17,600 18,800 16,400
29/12/2025 17,600 0 (0%) 495,600 8,698.14 0 0 17,600 18,800 16,400
26/12/2025 17,600 0 (0%) 1,937,800 33,772.22 0 0 17,600 18,800 16,400
25/12/2025 17,600 -0.55 (-3.03%) 1,982,700 35,462.99 0 0 18,150 19,400 16,900
24/12/2025 18,150 -0.15 (-0.82%) 881,600 16,098.51 0 0 18,300 19,550 17,050
23/12/2025 18,300 -0.35 (-1.88%) 835,800 15,459.17 0 0 18,650 19,950 17,350
22/12/2025 18,650 0.05 (0.27%) 1,005,800 18,638.4 0 0 18,600 19,900 17,300
19/12/2025 18,600 0.3 (1.64%) 1,383,100 25,386.58 0 0 18,300 19,550 17,050
18/12/2025 18,300 0.05 (0.27%) 544,700 9,936.41 0 0 18,250 19,500 17,000
17/12/2025 18,250 -0.35 (-1.88%) 792,000 14,595.16 0 0 18,600 19,900 17,300
16/12/2025 18,600 0.7 (3.91%) 1,627,800 29,665.11 0 0 17,900 19,150 16,650
15/12/2025 17,900 -0.1 (-0.56%) 1,334,600 23,585.3 0 0 18,000 19,250 16,750
12/12/2025 18,000 -0.55 (-2.96%) 1,769,700 31,969.81 0 0 18,550 19,800 17,300
11/12/2025 18,550 -0.2 (-1.07%) 600,800 11,217.1 0 0 18,750 20,050 17,450
10/12/2025 18,750 0.15 (0.81%) 1,333,100 24,978.84 169,900 3,313.05 18,600 19,900 17,300
09/12/2025 18,600 0 (0%) 1,291,100 23,640.46 0 0 18,600 19,900 17,300
08/12/2025 18,600 0.15 (0.81%) 1,398,000 26,040.21 0 0 18,450 19,700 17,200
05/12/2025 18,450 -0.1 (-0.54%) 1,275,100 23,603.3 0 0 18,550 19,800 17,300
04/12/2025 18,550 0.05 (0.27%) 1,361,700 25,249.97 169,900 3,151.65 18,500 19,750 17,250
03/12/2025 18,500 0.2 (1.09%) 694,600 12,754.27 0 0 18,300 19,550 17,050
02/12/2025 18,300 -0.2 (-1.08%) 704,000 12,820.37 0 0 18,500 19,750 17,250
01/12/2025 18,500 0.45 (2.49%) 908,400 16,583.95 0 0 18,050 19,300 16,800
28/11/2025 18,050 -0.15 (-0.82%) 585,800 10,628.21 0 0 18,200 19,450 16,950
27/11/2025 18,200 -0.3 (-1.62%) 623,600 11,435.85 0 0 18,500 19,750 17,250
26/11/2025 18,500 0.5 (2.78%) 1,058,700 19,279.33 0 0 18,000 19,250 16,750
25/11/2025 18,000 -0.55 (-2.96%) 1,084,200 19,813.71 0 0 18,550 19,800 17,300

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