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 164,500 4.5 (2.81%) 55,326 9,061.32 21 3.7 160,000 176,000 144,000
22/05/2026 160,000 3.4 (2.17%) 51,695 8,145.22 0 0 156,600 172,200 141,000
21/05/2026 156,600 -1.9 (-1.2%) 15,462 2,429.76 0 0 158,500 174,300 142,700
20/05/2026 158,500 -0.5 (-0.31%) 24,430 3,810.88 0 0 159,000 174,900 143,100
19/05/2026 159,000 -4 (-2.45%) 28,781 4,652.37 26 4.66 163,000 179,300 146,700
18/05/2026 163,000 5.7 (3.62%) 30,853 4,962.87 49 8.48 157,300 173,000 141,600
15/05/2026 157,300 -6.7 (-4.09%) 33,245 5,299.43 0 0 164,000 180,400 147,600
14/05/2026 164,000 0 (0%) 27,793 4,598.55 5 0.9 164,000 180,400 147,600
13/05/2026 164,000 9 (5.81%) 97,708 15,969.59 29 4.94 155,000 170,500 139,500
12/05/2026 155,000 3 (1.97%) 18,802 2,906.07 0 0 152,000 167,200 136,800
11/05/2026 152,000 -2.3 (-1.49%) 21,348 3,259.74 0 0 154,300 169,700 138,900
08/05/2026 154,300 1.3 (0.85%) 20,257 3,129.63 0 0 153,000 168,300 137,700
07/05/2026 153,000 1.1 (0.72%) 18,853 2,902.85 10 1.65 151,900 167,000 136,800
06/05/2026 151,900 -5.8 (-3.68%) 62,009 9,561.26 13 2.25 157,700 173,400 142,000
05/05/2026 157,700 -4.3 (-2.65%) 16,868 2,662.3 18 3.19 162,000 178,200 145,800
04/05/2026 162,000 10.7 (7.07%) 72,027 11,777.36 0 0 151,300 166,400 136,200
29/04/2026 151,300 1.3 (0.87%) 19,152 2,887.94 0 0 150,000 165,000 135,000
28/04/2026 150,000 -4.2 (-2.72%) 18,662 2,820.42 0 0 154,200 169,600 138,800
24/04/2026 154,200 -3.8 (-2.41%) 36,927 5,619.68 0 0 158,000 173,800 142,200
23/04/2026 158,000 -3 (-1.86%) 25,815 4,097.02 0 0 161,000 177,100 144,900
22/04/2026 161,000 2 (1.26%) 22,121 3,601.91 0 0 159,000 174,900 143,100
21/04/2026 159,000 -2.5 (-1.55%) 15,043 2,402.45 0 0 161,500 177,600 145,400
20/04/2026 161,500 -0.5 (-0.31%) 12,007 1,938.89 0 0 162,000 178,200 145,800
17/04/2026 162,000 0.7 (0.43%) 25,878 4,246.8 0 0 161,300 177,400 145,200
16/04/2026 161,300 -3.7 (-2.24%) 22,056 3,569.12 0 0 165,000 181,500 148,500
15/04/2026 165,000 7.4 (4.7%) 48,250 7,860.53 0 0 157,600 173,300 141,900
14/04/2026 157,600 1.4 (0.9%) 34,098 5,408.33 0 0 156,200 171,800 140,600
13/04/2026 156,200 0.2 (0.13%) 30,076 4,690.51 0 0 156,000 171,600 140,400
10/04/2026 156,000 -0.1 (-0.06%) 32,810 5,098.27 0 0 156,100 171,700 140,500
09/04/2026 156,100 -1.7 (-1.08%) 17,421 2,726.3 0 0 157,800 173,500 142,100
08/04/2026 157,800 6.6 (4.37%) 18,042 2,841.83 0 0 151,200 166,300 136,100
07/04/2026 151,200 2.2 (1.48%) 13,519 2,034.54 0 0 149,000 163,900 134,100
06/04/2026 149,000 -7.4 (-4.73%) 41,890 6,298.63 0 0 156,400 172,000 140,800
03/04/2026 156,400 0.3 (0.19%) 25,310 3,955.3 0 0 156,100 171,700 140,500
02/04/2026 156,100 -7.4 (-4.53%) 46,339 7,241.24 0 0 163,500 179,800 147,200
01/04/2026 163,500 -1.6 (-0.97%) 43,984 7,176.71 0 0 165,100 181,600 148,600
31/03/2026 165,100 3.9 (2.42%) 46,881 7,935.86 0 0 161,200 177,300 145,100
30/03/2026 161,200 14.6 (9.96%) 86,608 13,637.19 0 0 146,600 161,200 132,000
27/03/2026 146,600 4.6 (3.24%) 36,797 5,377.7 0 0 142,000 156,200 127,800
26/03/2026 142,000 -1.7 (-1.18%) 33,709 4,825.92 0 0 143,700 158,000 129,400
25/03/2026 143,700 8.1 (5.97%) 35,731 5,139.51 0 0 135,600 149,100 122,100
24/03/2026 135,600 3.3 (2.49%) 29,724 4,087.2 0 0 132,300 145,500 119,100
23/03/2026 132,300 -14.7 (-10%) 77,471 10,619.74 0 0 147,000 161,700 132,300
20/03/2026 147,000 -3.5 (-2.33%) 19,254 2,853.63 0 0 150,500 165,500 135,500
19/03/2026 150,500 -7 (-4.44%) 49,627 7,453.85 0 0 157,500 173,200 141,800
18/03/2026 157,500 -2.1 (-1.32%) 24,437 3,839.51 0 0 159,600 175,500 143,700
17/03/2026 159,600 5.6 (3.64%) 44,589 7,082.26 0 0 154,000 169,400 138,600
16/03/2026 154,000 -5 (-3.14%) 26,632 4,142. 0 0 159,000 174,900 143,100
13/03/2026 159,000 -0.1 (-0.06%) 31,581 5,037.12 0 0 159,100 175,000 143,200
12/03/2026 159,100 -1.9 (-1.18%) 56,431 8,996.82 0 0 161,000 177,100 144,900
11/03/2026 161,000 3 (1.9%) 41,422 6,686.17 20,000 3,160 158,000 173,800 142,200
10/03/2026 158,000 9.2 (6.18%) 50,572 7,930.53 0 0 148,800 163,600 134,000
09/03/2026 148,800 -16.5 (-9.98%) 132,336 19,748.79 0 0 165,300 181,800 148,800
06/03/2026 165,300 -8.7 (-5%) 55,600 9,401 0 0 174,000 191,400 156,600
05/03/2026 174,000 -1.6 (-0.91%) 34,218 6,037.56 0 0 175,600 193,100 158,100
04/03/2026 175,600 -19.3 (-9.9%) 132,491 23,737.57 0 0 194,900 214,300 175,500
03/03/2026 194,900 -6.4 (-3.18%) 70,546 14,014.89 0 0 201,300 221,400 181,200
02/03/2026 201,300 18.3 (10%) 154,687 30,324.21 0 0 183,000 201,300 164,700
27/02/2026 183,000 2.5 (1.39%) 84,248 15,565.89 0 0 180,500 198,500 162,500
26/02/2026 180,500 -1.4 (-0.77%) 39,004 7,048.73 0 0 181,900 200,000 163,800
25/02/2026 181,900 3.3 (1.85%) 70,343 12,769.22 0 0 178,600 196,400 160,800
24/02/2026 178,600 -2.1 (-1.16%) 30,729 5,526.43 0 0 180,700 198,700 162,700
23/02/2026 180,700 10.7 (6.29%) 56,590 10,262. 0 0 170,000 187,000 153,000
13/02/2026 170,000 -2.5 (-1.45%) 23,595 3,994.03 0 0 172,500 189,700 155,300
12/02/2026 172,500 3.2 (1.89%) 28,190 4,902.66 0 0 169,300 186,200 152,400
11/02/2026 169,300 6.3 (3.87%) 42,047 7,074.31 0 0 163,000 179,300 146,700
10/02/2026 163,000 -11.1 (-6.38%) 84,669 13,896.72 0 0 174,100 191,500 156,700
09/02/2026 174,100 4.8 (2.84%) 40,037 7,031.26 0 0 169,300 186,200 152,400
06/02/2026 169,300 -18.8 (-9.99%) 157,119 26,805.47 30,000 6,000 188,100 206,900 169,300
05/02/2026 188,100 -17.5 (-8.51%) 98,455 18,955.99 0 0 205,600 226,100 185,100
04/02/2026 205,600 9.6 (4.9%) 46,347 9,567.17 0 0 196,000 215,600 176,400
03/02/2026 196,000 -11.7 (-5.63%) 201,200 39,845.75 0 0 207,700 228,400 187,000
02/02/2026 207,700 -23 (-9.97%) 80,489 16,810.42 0 0 230,700 253,700 207,700
30/01/2026 230,700 15.8 (7.35%) 304,456 70,699.21 0 0 214,900 236,300 193,500
29/01/2026 214,900 19.5 (9.98%) 49,030 10,535.92 0 0 195,400 214,900 175,900
28/01/2026 195,400 17.7 (9.96%) 205,815 39,589.71 0 0 177,700 195,400 160,000
27/01/2026 177,700 12.4 (7.5%) 206,439 37,107.07 0 0 165,300 181,800 148,800
26/01/2026 165,300 15 (9.98%) 94,259 15,540.42 0 0 150,300 165,300 135,300
23/01/2026 150,300 0.3 (0.2%) 63,699 9,593.78 0 0 150,000 165,000 135,000
22/01/2026 150,000 -9 (-5.66%) 82,154 12,644.32 0 0 159,000 174,900 143,100
21/01/2026 159,000 -9.9 (-5.86%) 64,484 10,410.38 0 0 168,900 185,700 152,100
20/01/2026 168,900 11.6 (7.37%) 127,224 21,356.98 0 0 157,300 173,000 141,600
19/01/2026 157,300 12.1 (8.33%) 122,588 19,089.2 0 0 145,200 159,700 130,700
16/01/2026 145,200 -8.1 (-5.28%) 66,875 10,036.9 0 0 153,300 168,600 138,000
15/01/2026 153,300 2.9 (1.93%) 80,450 12,519.67 0 0 150,400 165,400 135,400
14/01/2026 150,400 13.6 (9.94%) 131,995 19,627.84 0 0 136,800 150,400 123,200
13/01/2026 136,800 -14.2 (-9.4%) 98,823 13,864.67 0 0 151,000 166,100 135,900
12/01/2026 151,000 -4 (-2.58%) 60,187 9,195.65 0 0 155,000 170,500 139,500
09/01/2026 155,000 10.6 (7.34%) 360,594 56,063.32 0 0 144,400 158,800 130,000
08/01/2026 144,400 13.1 (9.98%) 39,915 5,763.55 0 0 131,300 144,400 118,200
07/01/2026 131,300 11.9 (9.97%) 42,437 5,565.38 0 0 119,400 131,300 107,500
06/01/2026 119,400 10.8 (9.94%) 41,168 4,913.82 0 0 108,600 119,400 97,800
05/01/2026 108,600 9.8 (9.92%) 49,313 5,341.92 0 0 98,800 108,600 89,000
31/12/2025 98,800 8.9 (9.9%) 72,762 6,988.94 0 0 89,900 98,800 81,000
30/12/2025 89,900 -1.2 (-1.32%) 29,573 2,659.69 0 0 91,100 100,200 82,000
29/12/2025 91,100 2.3 (2.59%) 34,985 3,183.67 0 0 88,800 97,600 80,000
26/12/2025 88,800 -3.2 (-3.48%) 47,080 4,181.29 0 0 92,000 101,200 82,800
25/12/2025 92,000 -0.7 (-0.76%) 38,740 3,575.71 0 0 92,700 101,900 83,500
24/12/2025 92,700 0 (0%) 32,253 2,986.71 0 0 92,700 101,900 83,500
23/12/2025 92,700 0 (0%) 37,037 3,466.83 0 0 92,700 101,900 83,500
22/12/2025 92,700 0.4 (0.43%) 33,054 3,086.23 0 0 92,300 101,500 83,100
19/12/2025 92,300 -0.7 (-0.75%) 32,867 3,051.21 0 0 93,000 102,300 83,700
18/12/2025 93,000 -5.9 (-5.97%) 60,483 5,679.61 0 0 98,900 108,700 89,100
17/12/2025 98,900 2.6 (2.7%) 27,815 2,745.67 0 0 96,300 105,900 86,700
16/12/2025 96,300 -10.5 (-9.83%) 143,851 14,039.1 0 0 106,800 117,400 96,200
15/12/2025 106,800 -6.2 (-5.49%) 37,603 4,061.71 0 0 113,000 124,300 101,700
12/12/2025 113,000 0.1 (0.09%) 42,225 4,828.15 0 0 112,900 124,100 101,700
11/12/2025 112,900 2.4 (2.17%) 19,722 2,215.61 462,000 45,969 110,500 121,500 99,500
10/12/2025 110,500 -5.5 (-4.74%) 51,738 5,785.44 0 0 116,000 127,600 104,400
09/12/2025 116,000 -2 (-1.69%) 56,765 6,483.94 0 0 118,000 129,800 106,200
08/12/2025 118,000 -6 (-4.84%) 49,473 5,913.63 0 0 124,000 136,400 111,600
05/12/2025 124,000 -4.2 (-3.28%) 52,868 6,617.02 0 0 128,200 141,000 115,400
04/12/2025 128,200 5 (4.06%) 107,740 13,968.94 0 0 123,200 135,500 110,900
03/12/2025 123,200 11.2 (10%) 66,665 8,087.08 0 0 112,000 123,200 100,800
02/12/2025 112,000 -8.1 (-6.74%) 164,465 18,274.47 462,000 49,942.2 120,100 132,100 108,100
01/12/2025 120,100 -13.3 (-9.97%) 250,482 30,181.65 0 0 133,400 146,700 120,100
28/11/2025 133,400 -14.8 (-9.99%) 384,632 52,066.47 0 0 148,200 163,000 133,400
27/11/2025 148,200 2.2 (1.51%) 80,581 11,815.12 0 0 146,000 160,600 131,400
26/11/2025 146,000 2 (1.39%) 55,820 8,058.76 0 0 144,000 158,400 129,600
25/11/2025 144,000 -4 (-2.7%) 60,394 8,793.88 0 0 148,000 162,800 133,200

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