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
27/05/2026 28,100 -0.1 (-0.35%) 17,000 476.37 0 0 28,200 30,150 26,250
26/05/2026 28,200 0.45 (1.62%) 34,400 962.02 0 0 27,750 29,650 25,850
25/05/2026 28,750 0 (0%) 32,700 935.08 0 0 28,750 30,750 26,750
22/05/2026 28,750 0 (0%) 36,900 1,056.64 0 0 28,750 30,750 26,750
21/05/2026 28,750 0.3 (1.05%) 34,000 981.05 0 0 28,450 30,400 26,500
20/05/2026 28,450 0 (0%) 38,300 1,086.56 0 0 28,450 30,400 26,500
19/05/2026 28,450 0.05 (0.18%) 9,100 258.6 0 0 28,400 30,350 26,450
18/05/2026 28,400 -0.1 (-0.35%) 21,300 603.22 0 0 28,500 30,450 26,550
15/05/2026 28,500 -0.15 (-0.52%) 21,600 615.23 0 0 28,650 30,650 26,650
14/05/2026 28,650 -0.1 (-0.35%) 23,900 682.1 0 0 28,750 30,750 26,750
13/05/2026 28,750 0 (0%) 33,400 960.62 0 0 28,750 30,750 26,750
12/05/2026 28,750 0.25 (0.88%) 76,500 2,193.6 0 0 28,500 30,450 26,550
11/05/2026 28,500 0.55 (1.97%) 96,400 2,748.06 0 0 27,950 29,900 26,000
08/05/2026 27,950 0.2 (0.72%) 28,200 783.54 0 0 27,750 29,650 25,850
07/05/2026 27,750 -0.25 (-0.89%) 34,800 971.56 0 0 28,000 29,950 26,050
06/05/2026 28,000 -0.05 (-0.18%) 27,300 765.59 0 0 28,050 30,000 26,100
05/05/2026 28,050 -0.45 (-1.58%) 37,500 1,058.58 0 0 28,500 30,450 26,550
04/05/2026 28,500 0 (0%) 71,300 2,026.67 0 0 28,500 30,450 26,550
29/04/2026 28,500 0.4 (1.42%) 23,700 666.95 0 0 28,100 30,050 26,150
28/04/2026 28,100 0.15 (0.54%) 89,000 2,511.42 0 0 27,950 29,900 26,000
24/04/2026 27,950 0.3 (1.08%) 131,600 3,690.2 0 0 27,650 29,550 25,750
23/04/2026 27,650 -0.1 (-0.36%) 74,100 2,046.69 0 0 27,750 29,650 25,850
22/04/2026 27,750 -0.05 (-0.18%) 69,400 1,913.31 0 0 27,800 29,700 25,900
21/04/2026 27,800 0.55 (2.02%) 176,100 4,955.11 0 0 27,250 29,150 25,350
20/04/2026 27,250 1.75 (6.86%) 116,400 3,159.44 0 0 25,500 27,250 23,750
17/04/2026 25,500 0.05 (0.2%) 10,600 268.98 0 0 25,450 27,200 23,700
16/04/2026 25,450 -0.15 (-0.59%) 19,900 506.36 0 0 25,600 27,350 23,850
15/04/2026 25,600 0.05 (0.2%) 20,000 510.4 0 0 25,550 27,300 23,800
14/04/2026 25,550 0.05 (0.2%) 29,600 756.02 0 0 25,500 27,250 23,750
13/04/2026 25,500 -0.15 (-0.58%) 61,900 1,581.57 0 0 25,650 27,400 23,900
10/04/2026 25,650 0.05 (0.2%) 17,200 441.01 0 0 25,600 27,350 23,850
09/04/2026 25,600 -0.25 (-0.97%) 5,300 136.28 0 0 25,850 27,650 24,050
08/04/2026 25,850 0.4 (1.57%) 31,400 802.96 0 0 25,450 27,200 23,700
07/04/2026 25,450 0.15 (0.59%) 5,200 131.73 0 0 25,300 27,050 23,550
06/04/2026 25,300 -0.2 (-0.78%) 13,900 352.23 0 0 25,500 27,250 23,750
03/04/2026 25,500 -0.05 (-0.2%) 1,600 40.96 0 0 25,550 27,300 23,800
02/04/2026 25,550 -0.35 (-1.35%) 8,700 222.86 0 0 25,900 27,700 24,100
01/04/2026 25,900 0.3 (1.17%) 133,200 3,419.05 0 0 25,600 27,350 23,850
31/03/2026 25,600 0.1 (0.39%) 12,300 314.42 0 0 25,500 27,250 23,750
30/03/2026 25,500 -0.2 (-0.78%) 11,100 283.46 0 0 25,700 27,450 23,950
27/03/2026 25,700 0.05 (0.19%) 2,300 58.93 23,000 589.95 25,650 27,400 23,900
26/03/2026 25,650 -0.05 (-0.19%) 12,900 329.04 0 0 25,700 27,450 23,950
25/03/2026 25,700 0.2 (0.78%) 24,400 619.66 0 0 25,500 27,250 23,750
24/03/2026 25,500 0.25 (0.99%) 11,700 296.27 0 0 25,250 27,000 23,500
23/03/2026 25,250 -0.2 (-0.79%) 37,900 955.42 0 0 25,450 27,200 23,700
20/03/2026 25,450 -0.25 (-0.97%) 18,100 462.3 0 0 25,700 27,450 23,950
19/03/2026 25,700 -0.3 (-1.15%) 13,000 334.83 0 0 26,000 27,800 24,200
18/03/2026 26,000 0 (0%) 5,000 129.97 0 0 26,000 27,800 24,200
17/03/2026 26,000 0 (0%) 8,500 221.67 0 0 26,000 27,800 24,200
16/03/2026 26,000 0.55 (2.16%) 9,800 251.79 0 0 25,450 27,200 23,700
13/03/2026 25,450 -0.25 (-0.97%) 20,000 515.22 0 0 25,700 27,450 23,950
12/03/2026 25,700 -0.05 (-0.19%) 13,200 338.63 0 0 25,750 27,550 23,950
11/03/2026 25,750 0.15 (0.59%) 21,300 549.14 0 0 25,600 27,350 23,850
10/03/2026 25,600 1 (4.07%) 31,900 807.71 0 0 24,600 26,300 22,900
09/03/2026 24,600 -1.85 (-6.99%) 125,000 3,099.05 0 0 26,450 28,300 24,600
06/03/2026 26,450 -0.05 (-0.19%) 16,900 445.91 0 0 26,500 28,350 24,650
05/03/2026 26,500 0 (0%) 14,100 375.14 0 0 26,500 28,350 24,650
04/03/2026 26,500 -0.3 (-1.12%) 34,400 912.41 0 0 26,800 28,650 24,950
03/03/2026 26,800 0 (0%) 16,700 447.8 0 0 26,800 28,650 24,950
02/03/2026 26,800 -0.4 (-1.47%) 31,000 836.12 0 0 27,200 29,100 25,300
27/02/2026 27,200 -0.2 (-0.73%) 15,100 411.96 0 0 27,400 29,300 25,500
26/02/2026 27,400 0.15 (0.55%) 10,900 297.95 0 0 27,250 29,150 25,350
25/02/2026 27,250 0 (0%) 28,400 775.33 0 0 27,250 29,150 25,350
24/02/2026 27,250 -0.1 (-0.37%) 17,000 463.32 0 0 27,350 29,250 25,450
23/02/2026 27,350 0.25 (0.92%) 11,500 312.24 0 0 27,100 28,950 25,250
13/02/2026 27,100 -0.2 (-0.73%) 12,500 339.32 0 0 27,300 29,200 25,400
12/02/2026 27,300 0.1 (0.37%) 5,300 143.86 0 0 27,200 29,100 25,300
11/02/2026 27,200 0.05 (0.18%) 17,800 485.5 0 0 27,150 29,050 25,250
10/02/2026 27,150 0.15 (0.56%) 10,700 289.03 0 0 27,000 28,850 25,150
09/02/2026 27,000 0 (0%) 14,600 393.86 0 0 27,000 28,850 25,150
06/02/2026 27,000 -0.2 (-0.74%) 23,300 628.97 0 0 27,200 29,100 25,300
05/02/2026 27,200 -0.25 (-0.91%) 13,200 360.55 0 0 27,450 29,350 25,550
04/02/2026 27,450 0.05 (0.18%) 12,600 344.46 0 0 27,400 29,300 25,500
03/02/2026 27,400 0.15 (0.55%) 55,900 1,522.65 0 0 27,250 29,150 25,350
02/02/2026 27,250 -0.15 (-0.55%) 13,600 370.91 0 0 27,400 29,300 25,500
30/01/2026 27,400 -0.1 (-0.36%) 30,200 820.09 0 0 27,500 29,400 25,600
29/01/2026 27,500 0.2 (0.73%) 12,400 340.03 0 0 27,300 29,200 25,400
28/01/2026 27,300 0 (0%) 15,900 433.56 0 0 27,300 29,200 25,400
27/01/2026 27,300 0.35 (1.3%) 72,300 2,027.28 0 0 26,950 28,800 25,100
26/01/2026 26,950 -0.05 (-0.19%) 46,100 1,231.23 0 0 27,000 28,850 25,150
23/01/2026 27,000 -0.5 (-1.82%) 22,500 610.92 0 0 27,500 29,400 25,600
22/01/2026 27,500 0 (0%) 22,300 613.31 0 0 27,500 29,400 25,600
21/01/2026 27,500 -0.45 (-1.61%) 14,700 406.28 0 0 27,950 29,900 26,000
20/01/2026 27,950 0.5 (1.82%) 113,800 3,176.72 0 0 27,450 29,350 25,550
19/01/2026 27,450 -0.25 (-0.9%) 63,500 1,743.99 0 0 27,700 29,600 25,800
16/01/2026 27,700 0 (0%) 49,500 1,380.39 0 0 27,700 29,600 25,800
15/01/2026 27,700 0 (0%) 39,700 1,105.27 0 0 27,700 29,600 25,800
14/01/2026 27,700 0.75 (2.78%) 124,000 3,454.92 0 0 26,950 28,800 25,100
13/01/2026 26,950 -0.15 (-0.55%) 37,600 1,012.47 0 0 27,100 28,950 25,250
12/01/2026 27,100 0.5 (1.88%) 55,900 1,505.76 0 0 26,600 28,450 24,750
09/01/2026 26,600 0.1 (0.38%) 65,000 1,717.21 0 0 26,500 28,350 24,650
08/01/2026 26,500 0.15 (0.57%) 36,700 970.34 0 0 26,350 28,150 24,550
07/01/2026 26,350 0 (0%) 20,900 550.89 0 0 26,350 28,150 24,550
06/01/2026 26,350 -0.1 (-0.38%) 11,800 310.27 0 0 26,450 28,300 24,600
05/01/2026 26,450 0.1 (0.38%) 29,600 779.2 0 0 26,350 28,150 24,550
31/12/2025 26,350 0.1 (0.38%) 7,800 204.66 0 0 26,250 28,050 24,450
30/12/2025 26,250 0.05 (0.19%) 18,000 473.85 0 0 26,200 28,000 24,400
29/12/2025 26,200 -0.25 (-0.95%) 10,800 285.14 0 0 26,450 28,300 24,600
26/12/2025 26,450 0 (0%) 20,800 547.38 0 0 26,450 28,300 24,600
25/12/2025 26,450 -0.05 (-0.19%) 15,400 407.74 0 0 26,500 28,350 24,650
24/12/2025 26,500 0 (0%) 8,000 212.09 0 0 26,500 28,350 24,650
23/12/2025 26,500 0 (0%) 8,700 231.02 0 0 26,500 28,350 24,650
22/12/2025 26,500 0.1 (0.38%) 17,700 470.44 0 0 26,400 28,200 24,600
19/12/2025 26,400 0.2 (0.76%) 10,000 261.2 0 0 26,200 28,000 24,400
18/12/2025 26,200 -0.1 (-0.38%) 12,100 317.96 0 0 26,300 28,100 24,500
17/12/2025 26,300 -0.2 (-0.75%) 4,600 120.41 0 0 26,500 28,350 24,650
16/12/2025 26,500 0.55 (2.12%) 14,100 369.87 0 0 25,950 27,750 24,150
15/12/2025 25,950 -0.35 (-1.33%) 34,100 887.57 0 0 26,300 28,100 24,500
12/12/2025 26,300 -0.2 (-0.75%) 19,000 501.24 0 0 26,500 28,350 24,650
11/12/2025 26,500 -0.3 (-1.12%) 10,600 282 0 0 26,800 28,650 24,950
10/12/2025 26,800 0.3 (1.13%) 5,100 135.61 0 0 26,500 28,350 24,650
09/12/2025 26,500 -0.2 (-0.75%) 16,700 445.31 0 0 26,700 28,550 24,850
08/12/2025 26,700 -0.05 (-0.19%) 7,700 205.93 0 0 26,750 28,600 24,900
05/12/2025 26,750 0.1 (0.38%) 25,100 669.66 0 0 26,650 28,500 24,800
04/12/2025 26,650 0 (0%) 5,100 136.17 0 0 26,650 28,500 24,800
03/12/2025 26,650 0 (0%) 12,600 336. 0 0 26,650 28,500 24,800
02/12/2025 26,650 -0.15 (-0.56%) 22,600 603.1 0 0 26,800 28,650 24,950
01/12/2025 26,800 0.25 (0.94%) 22,600 603.89 0 0 26,550 28,400 24,700
28/11/2025 26,550 0.25 (0.95%) 59,000 1,565.21 0 0 26,300 28,100 24,500
27/11/2025 26,300 0 (0%) 4,500 118.56 0 0 26,300 28,100 24,500

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