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
17/06/2026 46,900 0.45 (0.97%) 588,700 27,410.18 0 0 46,450 49,700 43,200
16/06/2026 46,450 0.25 (0.54%) 443,800 20,544.48 0 0 46,200 49,400 43,000
15/06/2026 46,200 0.7 (1.54%) 443,600 20,486.39 0 0 45,500 48,650 42,350
12/06/2026 45,500 -0.55 (-1.19%) 736,700 34,008.59 300,000 13,908.9 46,050 49,250 42,850
11/06/2026 46,050 -0.55 (-1.18%) 306,900 14,198.82 0 0 46,600 49,850 43,350
10/06/2026 46,600 0.2 (0.43%) 555,200 25,803.8 300,000 13,920 46,400 49,600 43,200
09/06/2026 46,400 0.1 (0.22%) 616,800 28,707.25 0 0 46,300 49,500 43,100
08/06/2026 46,300 0.65 (1.42%) 900,400 42,045.96 300,000 14,400 45,650 48,800 42,500
05/06/2026 45,650 -0.8 (-1.72%) 1,405,300 64,594.51 0 0 46,450 49,700 43,200
04/06/2026 46,450 -1.55 (-3.23%) 1,626,700 75,474.87 300,000 14,400 48,000 51,300 44,650
03/06/2026 48,000 -2.9 (-5.7%) 1,573,000 78,367.4 0 0 50,900 54,400 47,350
02/06/2026 50,900 -0.9 (-1.74%) 1,465,100 75,076.74 0 0 51,800 55,400 48,200
01/06/2026 51,800 -0.2 (-0.38%) 620,700 32,313.93 0 0 52,000 55,600 48,400
29/05/2026 52,000 -1 (-1.89%) 923,600 48,873.79 0 0 53,000 56,700 49,300
28/05/2026 53,000 -1 (-1.85%) 1,104,900 59,269.61 0 0 54,000 57,700 50,300
27/05/2026 54,000 -0.1 (-0.18%) 1,250,500 68,114.64 39,900 2,042.88 54,100 57,800 50,400
26/05/2026 54,100 0.1 (0.19%) 478,200 25,906.17 0 0 54,000 57,700 50,300
25/05/2026 54,000 0.8 (1.5%) 1,171,200 63,490.46 100,000 5,450 53,200 56,900 49,500
22/05/2026 53,200 0 (0%) 565,600 30,316.87 0 0 53,200 56,900 49,500
21/05/2026 53,200 0.9 (1.72%) 2,992,700 159,966.44 1,213,000 65,965 52,300 55,900 48,650
20/05/2026 52,300 0.7 (1.36%) 1,000,700 52,296.15 0 0 51,600 55,200 48,000
19/05/2026 51,600 -0.7 (-1.34%) 903,000 47,156.93 445,900 22,732.88 52,300 55,900 48,650
18/05/2026 52,300 0.8 (1.55%) 962,300 49,797.87 2,105,000 115,775 51,500 55,100 47,900
15/05/2026 51,500 -0.6 (-1.15%) 996,300 52,066.69 0 0 52,100 55,700 48,500
14/05/2026 52,100 0.6 (1.17%) 856,800 44,216.08 110,000 6,002.15 51,500 55,100 47,900
13/05/2026 54,500 0 (0%) 2,136,300 120,037.29 0 0 54,500 58,300 50,700
12/05/2026 54,500 1.7 (3.22%) 2,493,500 134,774.56 173,600 8,541.12 52,800 56,400 49,150
11/05/2026 52,800 1 (1.93%) 1,723,700 90,156.26 43,000 2,072.6 51,800 55,400 48,200
08/05/2026 51,800 0.6 (1.17%) 1,675,800 87,063.3 961,000 49,972 51,200 54,700 47,650
07/05/2026 51,200 1.8 (3.64%) 2,480,800 126,908.36 943,100 46,798.6 49,400 52,800 45,950
06/05/2026 49,400 1.3 (2.7%) 1,457,400 71,724.99 0 0 48,100 51,400 44,750
05/05/2026 48,100 1.1 (2.34%) 1,469,600 70,426.07 755,000 35,873.2 47,000 50,200 43,750
04/05/2026 47,000 -0.3 (-0.63%) 813,100 38,373.01 0 0 47,300 50,600 44,000
29/04/2026 47,300 1.7 (3.73%) 1,345,800 63,025.08 84,200 3,750.1 45,600 48,750 42,450
28/04/2026 45,600 -0.7 (-1.51%) 952,100 43,434.27 33,000 1,422.3 46,300 49,500 43,100
24/04/2026 46,300 -0.2 (-0.43%) 586,300 27,090.32 43,000 1,929.9 46,500 49,750 43,250
23/04/2026 46,500 -0.5 (-1.06%) 1,123,000 52,503.93 33,000 1,534.5 47,000 50,200 43,750
22/04/2026 47,000 -0.05 (-0.11%) 1,627,100 75,958.9 43,000 2,110.1 47,050 50,300 43,800
21/04/2026 47,050 1.05 (2.28%) 1,904,500 90,504.58 1,103,000 52,944 46,000 49,200 42,800
20/04/2026 46,000 0 (0%) 1,073,800 49,971.72 20,000 984 46,000 49,200 42,800
17/04/2026 46,000 -1.3 (-2.75%) 1,228,900 57,373.34 335,000 15,962.2 47,300 50,600 44,000
16/04/2026 47,300 -0.4 (-0.84%) 814,900 38,611.57 20,000 888 47,700 51,000 44,400
15/04/2026 47,700 -0.3 (-0.63%) 985,700 47,321.21 1,198,000 55,297.1 48,000 51,300 44,650
14/04/2026 48,000 0.05 (0.1%) 1,889,000 91,626.48 20,000 1,000 47,950 51,300 44,600
13/04/2026 47,950 -1.35 (-2.74%) 1,836,000 89,753.1 2,043,000 106,194.6 49,300 52,700 45,850
10/04/2026 49,300 1.3 (2.71%) 2,186,400 108,038.46 0 0 48,000 51,300 44,650
09/04/2026 48,000 0.5 (1.05%) 1,644,100 79,265.79 0 0 47,500 50,800 44,200
08/04/2026 47,500 -0.5 (-1.04%) 1,739,200 84,306.45 480,000 23,040 48,000 51,300 44,650
07/04/2026 48,000 1.9 (4.12%) 3,622,800 173,965.1 0 0 46,100 49,300 42,900
06/04/2026 46,100 3 (6.96%) 4,021,800 182,324.51 0 0 43,100 46,100 40,100
03/04/2026 43,100 1.3 (3.11%) 2,029,400 86,874.12 450,000 20,115 41,800 44,700 38,900
02/04/2026 41,800 -0.6 (-1.42%) 995,000 41,635.94 0 0 42,400 45,350 39,450
01/04/2026 42,400 0.5 (1.19%) 1,737,100 73,433.68 0 0 41,900 44,800 39,000
31/03/2026 41,900 -0.05 (-0.12%) 1,068,300 44,837.59 0 0 41,950 44,850 39,050
30/03/2026 41,950 0.15 (0.36%) 1,047,100 43,794.14 442,000 19,448 41,800 44,700 38,900
27/03/2026 41,800 0 (0%) 1,152,800 48,433.01 0 0 41,800 44,700 38,900
26/03/2026 41,800 0 (0%) 636,800 26,518.95 0 0 41,800 44,700 38,900
25/03/2026 41,800 -0.1 (-0.24%) 953,700 39,815.78 0 0 41,900 44,800 39,000
24/03/2026 41,900 0.75 (1.82%) 1,020,400 42,242.23 0 0 41,150 44,000 38,300
23/03/2026 41,150 0.05 (0.12%) 745,300 30,928.49 1,745,000 75,035 41,100 43,950 38,250
20/03/2026 41,100 -2.8 (-6.38%) 1,920,100 80,979.14 52,500 2,301.55 43,900 46,950 40,850
19/03/2026 43,900 0.25 (0.57%) 4,447,600 190,809.06 0 0 43,650 46,700 40,600
18/03/2026 43,650 0.3 (0.69%) 2,196,800 96,335.57 0 0 43,350 46,350 40,350
17/03/2026 43,350 1.35 (3.21%) 3,410,600 147,533.83 0 0 42,000 44,900 39,100
16/03/2026 42,000 0.5 (1.2%) 1,219,100 50,574.2 0 0 41,500 44,400 38,600
13/03/2026 41,500 0.4 (0.97%) 1,678,600 69,495.93 1,423,000 62,540.85 41,100 43,950 38,250
12/03/2026 41,100 -0.6 (-1.44%) 2,167,300 88,849.4 0 0 41,700 44,600 38,800
11/03/2026 41,700 1.1 (2.71%) 2,275,300 93,247.9 0 0 40,600 43,400 37,800
10/03/2026 40,600 0.25 (0.62%) 2,403,800 96,963.07 1,155,000 49,838.25 40,350 43,150 37,550
09/03/2026 40,350 -1.9 (-4.5%) 1,982,400 80,766.12 5,011,000 226,497.2 42,250 45,200 39,300
06/03/2026 42,250 -0.6 (-1.4%) 1,469,300 62,385.72 0 0 42,850 45,800 39,900
05/03/2026 42,850 -0.25 (-0.58%) 1,933,300 82,445.73 3,699,000 170,523.9 43,100 46,100 40,100
04/03/2026 43,100 0.7 (1.65%) 2,091,600 88,524.37 0 0 42,400 45,350 39,450
03/03/2026 42,400 0.5 (1.19%) 1,332,600 56,186.54 0 0 41,900 44,800 39,000
02/03/2026 41,900 -1.15 (-2.67%) 1,500,700 63,630.11 608,000 27,998.4 43,050 46,050 40,050
27/02/2026 43,050 -0.1 (-0.23%) 1,473,700 63,792.79 36,000 1,555.2 43,150 46,150 40,150
26/02/2026 43,150 0.85 (2.01%) 3,105,500 133,578.07 1,440,000 65,160 42,300 45,250 39,350
25/02/2026 42,300 -0.3 (-0.7%) 1,826,400 77,371.18 4,788,000 218,091.6 42,600 45,550 39,650
24/02/2026 42,600 0.05 (0.12%) 1,326,400 56,264.55 122,500 5,212.38 42,550 45,500 39,600
23/02/2026 42,550 0.5 (1.19%) 722,700 30,762.57 36,000 1,535.4 42,050 44,950 39,150
13/02/2026 42,050 0.2 (0.48%) 2,457,800 103,212.41 0 0 41,850 44,750 38,950
12/02/2026 41,850 -0.2 (-0.48%) 458,300 19,179.75 1,058,000 47,360.9 42,050 44,950 39,150
11/02/2026 42,050 0.25 (0.6%) 1,276,800 53,572.79 0 0 41,800 44,700 38,900
10/02/2026 41,800 -0.05 (-0.12%) 1,588,400 66,138.04 23,000 1,029.25 41,850 44,750 38,950
09/02/2026 41,850 -0.05 (-0.12%) 817,400 34,392.48 0 0 41,900 44,800 39,000
06/02/2026 41,900 0.9 (2.2%) 1,869,700 76,875.52 23,000 1,007.4 41,000 43,850 38,150
05/02/2026 41,000 -1.2 (-2.84%) 1,331,700 55,516.56 0 0 42,200 45,150 39,250
04/02/2026 42,200 0.65 (1.56%) 1,567,200 65,793.68 0 0 41,550 44,450 38,650
03/02/2026 41,550 -0.45 (-1.07%) 1,040,300 43,658.69 215,000 8,968.86 42,000 44,900 39,100
02/02/2026 42,000 0.35 (0.84%) 1,414,600 58,522.79 0 0 41,650 44,550 38,750
30/01/2026 41,650 -0.05 (-0.12%) 1,478,700 61,883.21 0 0 41,700 44,600 38,800
29/01/2026 41,700 -0.3 (-0.71%) 801,400 33,508.55 0 0 42,000 44,900 39,100
28/01/2026 42,000 0 (0%) 992,500 41,776.72 0 0 42,000 44,900 39,100
27/01/2026 42,000 0.1 (0.24%) 1,433,100 60,464.23 23,000 1,020.05 41,900 44,800 39,000
26/01/2026 41,900 -0.5 (-1.18%) 1,421,000 59,629.64 0 0 42,400 45,350 39,450
23/01/2026 42,400 -0.9 (-2.08%) 1,914,200 81,922.94 23,000 1,014.3 43,300 46,300 40,300
22/01/2026 43,300 0.35 (0.81%) 2,487,900 108,370.58 271,900 10,862.41 42,950 45,950 39,950
21/01/2026 42,950 0.6 (1.42%) 3,086,500 134,258.18 0 0 42,350 45,300 39,400
20/01/2026 42,350 0.8 (1.93%) 2,707,000 114,127.91 36,000 1,587.6 41,550 44,450 38,650
19/01/2026 41,550 -0.2 (-0.48%) 863,600 35,998.37 0 0 41,750 44,650 38,850
16/01/2026 41,750 0.25 (0.6%) 1,930,100 80,661.2 0 0 41,500 44,400 38,600
15/01/2026 41,500 -0.2 (-0.48%) 1,812,900 75,089.56 1,506,000 66,653.1 41,700 44,600 38,800
14/01/2026 41,700 -0.2 (-0.48%) 1,518,900 63,343.13 35,266,000 1,560,520.5 41,900 44,800 39,000
13/01/2026 41,900 -0.5 (-1.18%) 2,377,800 98,993.36 0 0 42,400 45,350 39,450
12/01/2026 42,400 1.2 (2.91%) 2,299,400 96,684.12 0 0 41,200 44,050 38,350
09/01/2026 41,200 -0.8 (-1.9%) 2,099,000 87,304.02 0 0 42,000 44,900 39,100
08/01/2026 42,000 -0.1 (-0.24%) 1,923,900 80,387.88 0 0 42,100 45,000 39,200
07/01/2026 42,100 0.4 (0.96%) 1,271,400 53,361.92 0 0 41,700 44,600 38,800
06/01/2026 41,700 1.2 (2.96%) 4,415,000 181,125.12 0 0 40,500 43,300 37,700
05/01/2026 40,500 -1.3 (-3.11%) 4,157,300 169,517.53 0 0 41,800 44,700 38,900
31/12/2025 41,800 -0.1 (-0.24%) 2,465,100 102,673.8 16,856,801 741,699.24 41,900 44,800 39,000
30/12/2025 41,900 0.1 (0.24%) 817,300 34,163.47 10,236,000 450,384 41,800 44,700 38,900
29/12/2025 41,800 0.3 (0.72%) 1,171,100 48,783.3 26,500,000 1,166,000 41,500 44,400 38,600
26/12/2025 41,500 -0.5 (-1.19%) 2,093,000 87,691.83 29,000,000 1,276,000 42,000 44,900 39,100
25/12/2025 42,000 -0.8 (-1.87%) 2,288,000 97,182.86 24,766,000 1,090,552.05 42,800 45,750 39,850
24/12/2025 42,800 1 (2.39%) 2,615,700 112,436.8 0 0 41,800 44,700 38,900
23/12/2025 41,800 -2.2 (-5%) 12,622,600 528,587.24 76,000 3,429.35 44,000 47,050 40,950
22/12/2025 44,000 0.5 (1.15%) 2,655,200 116,142.55 0 0 43,500 46,500 40,500
19/12/2025 43,500 -0.3 (-0.68%) 1,371,800 60,780.19 469,000 19,815.25 43,800 46,850 40,750
18/12/2025 43,800 -0.2 (-0.45%) 1,671,400 72,622.45 0 0 44,000 47,050 40,950
17/12/2025 44,000 -0.45 (-1.01%) 854,400 37,601.46 1,077,000 50,268.95 44,450 47,550 41,350

Dữ liệu lịch sử - BSC

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