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
15/04/2026 26,600 -0.1 (-0.37%) 11,553,900 308,075.25 1,116,000 30,097.2 26,700 28,550 24,850
14/04/2026 26,700 0.25 (0.95%) 16,255,100 432,833.71 310,000 8,199.5 26,450 28,300 24,600
13/04/2026 26,450 -0.25 (-0.94%) 15,029,500 396,667.74 2,116,000 57,031.2 26,700 28,550 24,850
10/04/2026 26,700 0.2 (0.75%) 30,327,300 816,345.48 450,000 12,640 26,500 28,350 24,650
09/04/2026 26,500 -0.1 (-0.38%) 14,977,100 397,453.61 0 0 26,600 28,450 24,750
08/04/2026 26,600 1 (3.91%) 33,405,300 881,925.75 3,704,000 98,016.43 25,600 27,350 23,850
07/04/2026 25,600 -0.05 (-0.19%) 15,315,200 391,916.78 0 0 25,650 27,400 23,900
06/04/2026 25,650 -0.3 (-1.16%) 11,655,100 300,502.65 550,000 14,272.5 25,950 27,750 24,150
03/04/2026 25,950 -0.35 (-1.33%) 10,974,700 286,011.62 1,400,000 37,556.4 26,300 28,100 24,500
02/04/2026 26,300 -0.2 (-0.75%) 23,391,700 612,219.88 350,000 9,232.5 26,500 28,350 24,650
01/04/2026 26,500 0.05 (0.19%) 18,947,700 506,879.23 2,340,000 62,229.98 26,450 28,300 24,600
31/03/2026 26,450 0.7 (2.72%) 20,965,700 553,013.83 5,097,200 134,691.55 25,750 27,550 23,950
30/03/2026 25,750 -0.4 (-1.53%) 11,214,500 289,439.65 1,700,000 44,748 26,150 27,950 24,350
27/03/2026 26,150 0.35 (1.36%) 12,866,700 333,316.24 5,724,400 149,477.68 25,800 27,600 24,000
26/03/2026 25,800 -0.2 (-0.77%) 13,683,600 354,868.94 2,437,200 64,224.2 26,000 27,800 24,200
25/03/2026 26,000 0.4 (1.56%) 13,825,500 360,352.81 648,200 17,198.23 25,600 27,350 23,850
24/03/2026 25,600 0.6 (2.4%) 13,041,100 334,394.66 14,584,700 378,258.65 25,000 26,750 23,250
23/03/2026 25,000 -0.95 (-3.66%) 21,672,100 546,288.92 17,502,700 453,895.42 25,950 27,750 24,150
20/03/2026 25,950 -0.45 (-1.7%) 13,305,900 346,792.43 8,400,200 228,714.86 26,400 28,200 24,600
19/03/2026 26,400 0.1 (0.38%) 19,724,200 515,659.74 398,100 10,848.23 26,300 28,100 24,500
18/03/2026 26,300 -0.05 (-0.19%) 14,929,500 395,400.64 11,000,000 304,700 26,350 28,150 24,550
17/03/2026 26,350 0.25 (0.96%) 9,514,500 252,512.06 4,403,200 118,824.22 26,100 27,900 24,300
16/03/2026 26,100 -0.05 (-0.19%) 12,448,200 325,951.1 5,843,388 157,748.29 26,150 27,950 24,350
13/03/2026 26,150 -0.1 (-0.38%) 17,314,700 453,018.44 10,175,100 274,727.7 26,250 28,050 24,450
12/03/2026 26,250 -0.55 (-2.05%) 19,075,600 504,408.78 7,755,800 211,707.56 26,800 28,650 24,950
11/03/2026 26,800 0.25 (0.94%) 22,212,600 594,058.18 24,111,000 662,679.4 26,550 28,400 24,700
10/03/2026 26,550 1.7 (6.84%) 37,844,500 990,242.98 7,820,000 205,328.5 24,850 26,550 23,150
09/03/2026 24,850 -1.85 (-6.93%) 73,057,300 1,819,518.82 5,954,500 151,744.68 26,700 28,550 24,850
06/03/2026 26,700 -0.35 (-1.29%) 22,166,600 596,554.35 0 0 27,050 28,900 25,200
05/03/2026 27,050 0.1 (0.37%) 17,308,700 471,590.09 374,300 10,289.13 26,950 28,800 25,100
04/03/2026 26,950 -0.1 (-0.37%) 42,105,200 1,128,422.21 3,435,900 94,776.64 27,050 28,900 25,200
03/03/2026 27,050 -0.6 (-2.17%) 42,244,700 1,155,153.49 2,400,000 69,120 27,650 29,550 25,750
02/03/2026 27,650 -0.85 (-2.98%) 51,175,400 1,427,090.52 3,253,800 94,281.36 28,500 30,450 26,550
27/02/2026 28,500 -0.3 (-1.04%) 14,848,500 425,291.23 4,685,100 136,075.94 28,800 30,800 26,800
26/02/2026 28,800 0.05 (0.17%) 16,056,700 461,256.57 2,387,600 70,016.37 28,750 30,750 26,750
25/02/2026 28,750 0.5 (1.77%) 28,088,400 810,335.04 730,000 20,805 28,250 30,200 26,300
24/02/2026 28,250 -0.1 (-0.35%) 27,187,100 769,732.51 175,000 4,961.25 28,350 30,300 26,400
23/02/2026 28,350 0.05 (0.18%) 19,036,000 542,622.2 1,761,300 50,789.05 28,300 30,250 26,350
13/02/2026 28,300 -0.05 (-0.18%) 21,371,900 607,771.56 2,635,082 74,412.7 28,350 30,300 26,400
12/02/2026 28,350 -0.65 (-2.24%) 27,983,900 801,751.91 70,000 1,925 29,000 31,000 27,000
11/02/2026 29,000 1.15 (4.13%) 104,577,300 3,012,545.34 0 0 27,850 29,750 25,950
10/02/2026 27,850 0.25 (0.91%) 51,318,500 1,441,777.19 1,328,600 35,970.13 27,600 29,500 25,700
09/02/2026 27,600 0.25 (0.91%) 25,413,800 706,499.1 0 0 27,350 29,250 25,450
06/02/2026 27,350 0.3 (1.11%) 49,957,800 1,361,247.09 4,303,600 114,247.73 27,050 28,900 25,200
05/02/2026 27,050 -0.75 (-2.7%) 25,285,900 694,424.75 437,500 11,958.63 27,800 29,700 25,900
04/02/2026 27,800 0.1 (0.36%) 25,733,700 715,787.4 1,083,282 30,111.41 27,700 29,600 25,800
03/02/2026 27,700 0.4 (1.47%) 50,769,200 1,413,747.27 0 0 27,300 29,200 25,400
02/02/2026 27,300 0.1 (0.37%) 25,977,600 708,189.92 0 0 27,200 29,100 25,300
30/01/2026 27,200 0.5 (1.87%) 28,064,600 756,692.67 510,000 12,673.5 26,700 28,550 24,850
29/01/2026 26,700 0.15 (0.56%) 19,308,300 512,025.91 0 0 26,550 28,400 24,700
28/01/2026 26,550 0.05 (0.19%) 17,954,900 474,702.22 503,000 13,298.82 26,500 28,350 24,650
27/01/2026 26,500 0.4 (1.53%) 19,201,000 506,118.76 0 0 26,100 27,900 24,300
26/01/2026 26,100 -0.85 (-3.15%) 31,708,000 838,726.47 369,700 9,849.96 26,950 28,800 25,100
23/01/2026 26,950 0 (0%) 23,036,800 619,179.15 0 0 26,950 28,800 25,100
22/01/2026 26,950 -0.05 (-0.19%) 17,506,700 475,502.71 859,744 22,462.06 27,000 28,850 25,150
21/01/2026 27,000 -0.4 (-1.46%) 27,066,700 733,102.91 0 0 27,400 29,300 25,500
20/01/2026 27,400 -0.1 (-0.36%) 28,109,000 776,031.01 1,276,294 34,677.07 27,500 29,400 25,600
19/01/2026 27,500 0.45 (1.66%) 27,218,600 747,114.86 93,000 2,515.65 27,050 28,900 25,200
16/01/2026 27,050 -0.2 (-0.73%) 20,359,500 554,461.89 0 0 27,250 29,150 25,350
15/01/2026 27,250 0.1 (0.37%) 34,596,800 940,021.4 1,156,000 31,385.4 27,150 29,050 25,250
14/01/2026 27,150 -0.4 (-1.45%) 45,126,300 1,233,174.53 0 0 27,550 29,450 25,650
13/01/2026 27,550 -0.65 (-2.3%) 45,769,000 1,271,296.41 1,206,000 34,009.2 28,200 30,150 26,250
12/01/2026 28,200 0.9 (3.3%) 56,968,300 1,594,562.25 70,000 1,911 27,300 29,200 25,400
09/01/2026 27,300 0.7 (2.63%) 66,065,300 1,795,379.78 3,925,000 99,292.37 26,600 28,450 24,750
08/01/2026 26,600 -0.1 (-0.37%) 47,534,900 1,277,063.23 20,000 497 26,700 28,550 24,850
07/01/2026 26,700 0.05 (0.19%) 33,897,900 904,075.6 730,000 18,140.5 26,650 28,500 24,800
06/01/2026 26,650 1.3 (5.13%) 72,144,100 1,884,949.09 0 0 25,350 27,100 23,600
05/01/2026 25,350 0.05 (0.2%) 36,858,500 933,393.82 5,223,000 125,191.4 25,300 27,050 23,550
31/12/2025 25,300 0.3 (1.2%) 23,824,800 599,489.98 0 0 25,000 26,750 23,250
30/12/2025 25,000 0.15 (0.6%) 12,056,900 300,983.21 0 0 24,850 26,550 23,150
29/12/2025 24,850 0 (0%) 11,448,200 284,451.32 4,415,000 116,997.5 24,850 26,550 23,150
26/12/2025 24,850 -0.15 (-0.6%) 24,369,500 601,528.83 0 0 25,000 26,750 23,250
25/12/2025 25,000 -0.3 (-1.19%) 17,926,700 453,635.19 3,785,000 102,195 25,300 27,050 23,550
24/12/2025 25,300 0.2 (0.8%) 24,794,700 627,646.95 90,000 2,403 25,100 26,850 23,350
23/12/2025 25,100 -0.15 (-0.59%) 21,996,200 556,381.51 635,000 16,510 25,250 27,000 23,500
22/12/2025 25,250 0.55 (2.23%) 26,664,100 669,768.44 0 0 24,700 26,400 23,000
19/12/2025 24,700 0.05 (0.2%) 10,343,600 254,752.55 1,683,900 42,275.69 24,650 26,350 22,950
18/12/2025 24,650 0.25 (1.02%) 12,957,300 317,558.17 0 0 24,400 26,100 22,700
17/12/2025 24,400 -0.05 (-0.2%) 9,524,600 233,163.61 1,623,900 40,757.06 24,450 26,150 22,750
16/12/2025 24,450 0.7 (2.95%) 21,422,000 516,520.35 0 0 23,750 25,400 22,100
15/12/2025 23,750 -0.25 (-1.04%) 16,023,100 383,527.61 65,000 1,560 24,000 25,650 22,350
12/12/2025 24,000 -0.85 (-3.42%) 21,849,200 532,240.97 0 0 24,850 26,550 23,150
11/12/2025 24,850 -0.3 (-1.19%) 15,190,600 380,002.19 2,000,000 49,996 25,150 26,900 23,400
10/12/2025 25,150 0.45 (1.82%) 25,865,300 650,419.1 1,060,000 26,724 24,700 26,400 23,000
09/12/2025 24,700 -0.6 (-2.37%) 34,378,900 847,642.33 140,000 3,507 25,300 27,050 23,550
08/12/2025 25,300 0.15 (0.6%) 22,616,800 570,471.48 0 0 25,150 26,900 23,400
05/12/2025 25,150 -0.55 (-2.14%) 29,444,500 743,306.08 871,000 21,974.06 25,700 27,450 23,950
04/12/2025 25,700 1.15 (4.68%) 80,906,200 2,052,821.14 925,430 23,416.78 24,550 26,250 22,850
03/12/2025 24,550 1 (4.25%) 56,674,900 1,366,517.49 785,218 18,813.37 23,550 25,150 21,950
02/12/2025 23,550 0.35 (1.51%) 19,166,400 446,013.49 0 0 23,200 24,800 21,600
01/12/2025 23,200 -0.05 (-0.22%) 7,796,300 181,542.91 0 0 23,250 24,850 21,650
28/11/2025 23,250 -0.25 (-1.06%) 11,759,400 274,536.9 0 0 23,500 25,100 21,900
27/11/2025 23,500 0.25 (1.08%) 22,892,300 538,311.98 100,000 2,325 23,250 24,850 21,650
26/11/2025 23,250 0.4 (1.75%) 21,635,300 500,894 0 0 22,850 24,400 21,300
25/11/2025 22,850 -0.3 (-1.3%) 18,502,700 425,964.89 435,000 10,070.25 23,150 24,750 21,550
24/11/2025 23,150 -0.05 (-0.22%) 10,531,000 244,049.41 0 0 23,200 24,800 21,600
21/11/2025 23,200 -0.15 (-0.64%) 26,669,000 616,112.83 178,000 3,871.5 23,350 24,950 21,750
20/11/2025 23,350 -0.15 (-0.64%) 13,622,300 319,297.4 1,460,000 34,310 23,500 25,100 21,900
19/11/2025 23,500 -0.2 (-0.84%) 16,581,700 391,289.99 1,072,000 25,739.3 23,700 25,350 22,050
18/11/2025 23,700 -0.1 (-0.42%) 19,492,900 463,732.57 20,000 443 23,800 25,450 22,150
17/11/2025 23,800 0.3 (1.28%) 16,843,400 400,092.62 150,000 3,675 23,500 25,100 21,900
14/11/2025 23,500 0 (0%) 16,560,800 388,726.81 21,122 462.57 23,500 25,100 21,900
13/11/2025 23,500 -0.2 (-0.84%) 19,631,300 463,593.65 0 0 23,700 25,350 22,050
12/11/2025 23,700 0.5 (2.16%) 17,528,300 411,415.05 103,000 2,229.95 23,200 24,800 21,600
11/11/2025 23,200 0.1 (0.43%) 15,211,100 352,545.74 0 0 23,100 24,700 21,500
10/11/2025 23,100 -0.2 (-0.86%) 17,025,200 396,773. 0 0 23,300 24,900 21,700
07/11/2025 23,300 -0.4 (-1.69%) 21,326,700 499,938.7 0 0 23,700 25,350 22,050
06/11/2025 23,700 -0.2 (-0.84%) 10,717,900 254,999.31 200,000 4,780.8 23,900 25,550 22,250
05/11/2025 23,900 -0.1 (-0.42%) 12,417,500 297,685.45 2,617,600 64,066.59 24,000 25,650 22,350
04/11/2025 24,000 0.9 (3.9%) 38,226,500 905,837.09 521,277 12,384.26 23,100 24,700 21,500
03/11/2025 23,100 -0.5 (-2.12%) 29,961,200 707,928.56 1,415,000 35,272.25 23,600 25,250 21,950
31/10/2025 23,600 -0.35 (-1.46%) 19,849,200 472,470.43 417,700 10,099.35 23,950 25,600 22,300
30/10/2025 23,950 -0.4 (-1.64%) 24,498,600 587,852.73 2,685,000 64,385.98 24,350 26,050 22,650
29/10/2025 24,350 0.35 (1.46%) 24,107,400 585,528.13 4,372,000 100,220.15 24,000 25,650 22,350
28/10/2025 24,000 0.2 (0.84%) 49,519,800 1,163,981.93 0 0 23,800 25,450 22,150
27/10/2025 23,800 -0.6 (-2.46%) 52,326,000 1,257,397.39 700,000 17,780 24,400 26,100 22,700
24/10/2025 24,400 -0.8 (-3.17%) 46,363,100 1,141,584.73 0 0 25,200 26,950 23,450
23/10/2025 25,200 -0.25 (-0.98%) 19,904,800 506,307.71 696,000 17,713.2 25,450 27,200 23,700
22/10/2025 25,450 0.15 (0.59%) 29,596,300 744,504.57 0 0 25,300 27,050 23,550
21/10/2025 25,300 0.05 (0.2%) 51,668,400 1,308,657.56 2,479,900 62,756.62 25,250 27,000 23,500
20/10/2025 25,250 -1.85 (-6.83%) 74,530,200 1,947,449.95 0 0 27,100 28,950 25,250
17/10/2025 27,100 -0.1 (-0.37%) 43,529,100 1,190,859.25 23,600 641.92 27,200 29,100 25,300
16/10/2025 27,200 -0.05 (-0.18%) 26,482,800 723,188.07 6,171,000 156,534.85 27,250 29,150 25,350
15/10/2025 27,250 0.2 (0.74%) 31,486,300 861,169.75 260,000 6,648.75 27,050 28,900 25,200

Dữ liệu lịch sử - BSC

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