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
29/05/2026 76,300 -1.4 (-1.8%) 7,834,500 601,922.68 1,272,000 96,526.02 77,700 83,100 72,300
28/05/2026 77,700 -2.3 (-2.88%) 4,026,400 319,432.8 935,000 75,465.38 80,000 85,600 74,400
27/05/2026 80,000 1.5 (1.91%) 4,631,100 369,694.92 1,968,500 155,367.86 78,500 83,900 73,100
26/05/2026 78,500 -0.2 (-0.25%) 2,518,800 198,398.98 957,000 77,557.64 78,700 84,200 73,200
25/05/2026 78,700 -0.7 (-0.88%) 2,510,300 198,416.34 1,558,000 123,495.98 79,400 84,900 73,900
22/05/2026 79,400 -0.1 (-0.13%) 6,083,900 485,452.65 1,162,000 92,182.53 79,500 85,000 74,000
21/05/2026 79,500 2.3 (2.98%) 6,597,700 519,970.53 2,659,000 206,376.7 77,200 82,600 71,800
20/05/2026 77,200 -1 (-1.28%) 8,786,000 676,542.6 1,064,722 82,617.61 78,200 83,600 72,800
19/05/2026 78,200 -0.8 (-1.01%) 7,953,500 625,995.62 1,837,900 146,194.64 79,000 84,500 73,500
18/05/2026 79,000 -3 (-3.66%) 11,953,700 954,154.19 942,600 75,078.28 82,000 87,700 76,300
15/05/2026 82,000 -2.2 (-2.61%) 6,691,900 555,498.55 3,283,800 273,137.45 84,200 90,000 78,400
14/05/2026 84,200 0.5 (0.6%) 4,001,800 335,881.95 251,000 20,994.59 83,700 89,500 77,900
13/05/2026 83,700 -0.1 (-0.12%) 3,536,900 294,370.47 1,358,000 113,970.02 83,800 89,600 78,000
12/05/2026 83,800 0.3 (0.36%) 4,934,800 410,296.33 486,400 39,700.3 83,500 89,300 77,700
11/05/2026 83,500 -1.1 (-1.3%) 5,716,900 481,205.77 2,373,100 201,497.64 84,600 90,500 78,700
08/05/2026 84,600 -1.4 (-1.63%) 4,605,300 391,705.39 535,000 45,477.69 86,000 92,000 80,000
07/05/2026 86,000 0 (0%) 6,344,700 548,779.86 1,991,100 169,703.54 86,000 92,000 80,000
06/05/2026 86,000 1.2 (1.42%) 6,696,800 573,609.92 1,231,000 105,341.23 84,800 90,700 78,900
05/05/2026 84,800 -0.1 (-0.12%) 4,720,200 399,464.04 848,900 72,137.95 84,900 90,800 79,000
04/05/2026 84,900 0.9 (1.07%) 6,372,100 537,810.46 529,300 44,505.55 84,000 89,800 78,200
29/04/2026 84,000 -1.6 (-1.87%) 4,897,200 413,440.6 2,241,000 189,919.12 85,600 91,500 79,700
28/04/2026 85,600 2.1 (2.51%) 5,380,700 457,214.13 3,021,100 256,603.12 83,500 89,300 77,700
24/04/2026 83,500 -1 (-1.18%) 4,634,400 390,147.61 893,000 75,515.31 84,500 90,400 78,600
23/04/2026 84,500 -1.9 (-2.2%) 5,417,100 461,617.25 635,400 54,327.35 86,400 92,400 80,400
22/04/2026 86,400 0.8 (0.93%) 9,172,200 785,815.11 793,000 68,212.17 85,600 91,500 79,700
21/04/2026 85,600 -1.7 (-1.95%) 7,226,400 622,945.71 1,003,600 86,519.23 87,300 93,400 81,200
20/04/2026 87,300 0.4 (0.46%) 10,168,300 889,716.57 294,000 25,548.6 86,900 92,900 80,900
17/04/2026 86,900 5.6 (6.89%) 15,089,000 1,290,583.19 253,300 21,031.27 81,300 86,900 75,700
16/04/2026 81,300 1.3 (1.63%) 5,775,900 469,061.75 423,000 34,667.49 80,000 85,600 74,400
15/04/2026 80,000 -1.6 (-1.96%) 3,798,700 307,509.86 207,000 16,903.19 81,600 87,300 75,900
14/04/2026 81,600 0.3 (0.37%) 4,600,700 376,863.15 530,000 43,368.9 81,300 86,900 75,700
13/04/2026 81,300 -0.2 (-0.25%) 4,806,700 387,016.7 463,000 37,496. 81,500 87,200 75,800
10/04/2026 81,500 0.8 (0.99%) 4,667,000 380,265.71 1,179,500 96,163.06 80,700 86,300 75,100
09/04/2026 80,700 -1.2 (-1.47%) 3,649,300 295,798.75 1,323,600 107,248.81 81,900 87,600 76,200
08/04/2026 81,900 3.9 (5%) 10,192,500 826,494.25 1,113,000 90,611.09 78,000 83,400 72,600
07/04/2026 78,000 -0.3 (-0.38%) 3,806,200 295,814.66 899,900 73,244.98 78,300 83,700 72,900
06/04/2026 78,300 -1 (-1.26%) 6,411,000 501,496.26 372,000 29,850.02 79,300 84,800 73,800
03/04/2026 79,300 -2.5 (-3.06%) 6,903,100 551,178.18 904,900 74,008.55 81,800 87,500 76,100
02/04/2026 81,800 -0.6 (-0.73%) 5,675,700 459,478.26 70,000 5,768 82,400 88,100 76,700
01/04/2026 82,400 0.6 (0.73%) 5,736,600 473,572.35 129,000 10,469 81,800 87,500 76,100
31/03/2026 81,800 1 (1.24%) 6,582,900 536,780.52 0 0 80,800 86,400 75,200
30/03/2026 80,800 -0.2 (-0.25%) 6,027,600 480,146.39 104,000 8,424 81,000 86,600 75,400
27/03/2026 81,000 2.5 (3.18%) 7,595,000 611,261.51 255,300 20,041.05 78,500 83,900 73,100
26/03/2026 78,500 -0.7 (-0.88%) 7,066,800 550,365.8 1,652,500 139,841.16 79,200 84,700 73,700
25/03/2026 79,200 3.2 (4.21%) 7,550,200 592,371.89 337,800 27,463.14 76,000 81,300 70,700
24/03/2026 76,000 1.8 (2.43%) 7,903,300 600,744.01 2,442,500 190,992.4 74,200 79,300 69,100
23/03/2026 74,200 -5.5 (-6.9%) 17,473,900 1,315,336.15 155,000 12,495.94 79,700 85,200 74,200
20/03/2026 79,700 -2.7 (-3.28%) 6,488,600 523,072.78 2,035,300 172,607.59 82,400 88,100 76,700
19/03/2026 82,400 -1.3 (-1.55%) 7,916,000 649,273.8 30,000 2,511 83,700 89,500 77,900
18/03/2026 83,700 1 (1.21%) 4,304,400 358,981.6 0 0 82,700 88,400 77,000
17/03/2026 82,700 2.1 (2.61%) 3,811,100 314,745.81 1,260,000 106,337.75 80,600 86,200 75,000
16/03/2026 80,600 -1.4 (-1.71%) 5,282,300 428,146.38 169,000 14,278.81 82,000 87,700 76,300
13/03/2026 82,000 -2.6 (-3.07%) 6,260,000 522,022.61 1,283,000 108,918.9 84,600 90,500 78,700
12/03/2026 84,600 -1.9 (-2.2%) 10,104,500 854,065.49 238,000 19,989.5 86,500 92,500 80,500
11/03/2026 86,500 5.5 (6.79%) 17,339,300 1,468,185.05 1,077,000 87,394.06 81,000 86,600 75,400
10/03/2026 81,000 4 (5.19%) 21,042,400 1,664,787.16 49,000 3,773 77,000 82,300 71,700
09/03/2026 77,000 -5.7 (-6.89%) 4,983,800 383,752.6 1,545,400 119,794.2 82,700 88,400 77,000
06/03/2026 82,700 -2.5 (-2.93%) 13,359,400 1,110,025.71 0 0 85,200 91,100 79,300
05/03/2026 85,200 -3.6 (-4.05%) 11,270,500 972,718.65 76,000 6,719 88,800 95,000 82,600
04/03/2026 88,800 0.6 (0.68%) 13,414,100 1,153,736.9 2,402,300 214,224.16 88,200 94,300 82,100
03/03/2026 88,200 -1.8 (-2%) 13,370,000 1,184,648.77 295,300 27,640.08 90,000 96,300 83,700
02/03/2026 90,000 -3.1 (-3.33%) 10,738,700 980,254.65 2,272,300 208,318.33 93,100 99,600 86,600
27/02/2026 93,100 -0.5 (-0.53%) 5,224,300 486,550.07 411,300 38,335.28 93,600 100,100 87,100
26/02/2026 93,600 0.6 (0.65%) 5,011,100 467,782.72 130,000 11,905.01 93,000 99,500 86,500
25/02/2026 93,000 0.8 (0.87%) 8,132,700 756,245.94 461,900 42,767.13 92,200 98,600 85,800
24/02/2026 92,200 0.2 (0.22%) 6,601,300 603,706.55 745,000 68,396.13 92,000 98,400 85,600
23/02/2026 92,000 -0.8 (-0.86%) 5,003,100 460,265.68 496,000 47,756.8 92,800 99,200 86,400
13/02/2026 92,800 -0.1 (-0.11%) 5,511,500 510,720.87 1,562,600 138,897.95 92,900 99,400 86,400
12/02/2026 92,900 1 (1.09%) 7,890,300 732,281.91 1,138,400 104,192.7 91,900 98,300 85,500
11/02/2026 91,900 2.6 (2.91%) 8,987,000 817,469.08 2,029,300 181,991.68 89,300 95,500 83,100
10/02/2026 89,300 0 (0%) 5,950,600 528,072.87 2,701,300 242,940.04 89,300 95,500 83,100
09/02/2026 89,300 0.9 (1.02%) 5,452,400 486,395.96 1,956,800 179,458.12 88,400 94,500 82,300
06/02/2026 88,400 -1.8 (-2.%) 13,814,700 1,220,504.33 2,483,300 232,775.03 90,200 96,500 83,900
05/02/2026 90,200 -1.6 (-1.74%) 5,643,400 513,399.1 5,072,000 466,257.17 91,800 98,200 85,400
04/02/2026 91,800 0.3 (0.33%) 7,656,400 698,159.34 1,900,300 181,902.3 91,500 97,900 85,100
03/02/2026 91,500 -2.2 (-2.35%) 10,130,300 936,787.48 0 0 93,700 100,200 87,200
02/02/2026 93,700 0.8 (0.86%) 13,866,200 1,282,799.32 4,058,000 350,704 92,900 99,400 86,400
30/01/2026 92,900 3.4 (3.8%) 20,845,900 1,918,042.34 1,084,000 98,638.2 89,500 95,700 83,300
29/01/2026 89,500 4 (4.68%) 15,892,000 1,394,595.13 148,000 12,627.55 85,500 91,400 79,600
28/01/2026 85,500 0.5 (0.59%) 6,085,200 517,622.34 1,281,800 109,651.91 85,000 90,900 79,100
27/01/2026 85,000 0.9 (1.07%) 5,418,600 460,371.93 1,152,100 98,015.42 84,100 89,900 78,300
26/01/2026 84,100 -1.7 (-1.98%) 6,030,600 509,351.69 1,065,000 91,590 85,800 91,800 79,800
23/01/2026 85,800 -0.7 (-0.81%) 6,722,800 582,927.95 739,000 65,446 86,500 92,500 80,500
22/01/2026 86,500 1.1 (1.29%) 5,450,600 467,541.77 106,000 9,190.2 85,400 91,300 79,500
21/01/2026 85,400 -0.6 (-0.7%) 5,383,600 457,864.15 1,126,500 98,289.17 86,000 92,000 80,000
20/01/2026 86,000 -0.7 (-0.81%) 6,841,300 595,400.71 2,101,110 181,693.74 86,700 92,700 80,700
19/01/2026 86,700 -0.3 (-0.34%) 3,055,300 263,136.66 263,200 23,111.6 87,000 93,000 81,000
16/01/2026 87,000 3 (3.57%) 7,671,600 659,043.69 1,419,900 122,992.66 84,000 89,800 78,200
15/01/2026 84,000 -2 (-2.33%) 7,636,600 648,270.61 254,700 22,237.08 86,000 92,000 80,000
14/01/2026 86,000 -1.1 (-1.26%) 6,951,400 599,011.44 1,166,000 101,442 87,100 93,100 81,100
13/01/2026 87,100 -0.4 (-0.46%) 6,657,100 581,094.35 116,000 10,022.4 87,500 93,600 81,400
12/01/2026 87,500 1.5 (1.74%) 8,471,500 728,960.24 1,398,000 120,540.72 86,000 92,000 80,000
09/01/2026 86,000 -1.5 (-1.71%) 6,472,200 558,666.46 92,000 8,169.6 87,500 93,600 81,400
08/01/2026 87,500 -2.3 (-2.56%) 10,543,900 922,705.04 1,599,300 139,997.32 89,800 96,000 83,600
07/01/2026 89,800 1 (1.13%) 4,998,000 444,991.6 6,736,000 562,976.3 88,800 95,000 82,600
06/01/2026 88,800 1.4 (1.6%) 6,390,700 561,865.58 0 0 87,400 93,500 81,300
05/01/2026 87,400 -1 (-1.13%) 5,947,300 518,251.02 1,050,000 90,287.8 88,400 94,500 82,300
31/12/2025 88,400 -0.1 (-0.11%) 4,804,600 423,415.8 500,000 44,063.5 88,500 94,600 82,400
30/12/2025 88,500 1.4 (1.61%) 7,753,100 679,827.34 275,000 24,342.25 87,100 93,100 81,100
29/12/2025 87,100 0.1 (0.11%) 6,228,800 541,321.72 430,000 39,934.4 87,000 93,000 81,000
26/12/2025 87,000 1 (1.16%) 9,310,200 785,410.64 6,053,000 493,193.34 86,000 92,000 80,000
25/12/2025 86,000 -2 (-2.27%) 8,091,600 708,858.8 0 0 88,000 94,100 81,900
24/12/2025 88,000 0.5 (0.57%) 6,357,400 556,357.97 450,000 42,120 87,500 93,600 81,400
23/12/2025 87,500 2.5 (2.94%) 13,817,800 1,201,419.53 570,000 48,706.35 85,000 90,900 79,100
22/12/2025 85,000 2.1 (2.53%) 7,856,400 659,145.08 890,000 72,707.94 82,900 88,700 77,100
19/12/2025 82,900 1.3 (1.59%) 5,439,900 446,394.42 1,137,000 90,652.05 81,600 87,300 75,900
18/12/2025 81,600 -0.3 (-0.37%) 3,495,200 284,044.89 8,373,000 712,123.62 81,900 87,600 76,200
17/12/2025 81,900 -0.1 (-0.12%) 4,829,800 395,825.32 628,000 53,124.4 82,000 87,700 76,300
16/12/2025 82,000 4.3 (5.53%) 7,552,000 604,456.54 1,005,000 80,564.91 77,700 83,100 72,300
15/12/2025 77,700 -0.8 (-1.02%) 5,323,900 416,603.28 2,297,000 182,277.21 78,500 83,900 73,100
12/12/2025 78,500 -3.8 (-4.62%) 8,896,500 714,223.26 1,596,000 130,703.95 82,300 88,000 76,600
11/12/2025 82,300 -0.7 (-0.84%) 3,015,900 249,676.03 514,000 43,020.88 83,000 88,800 77,200
10/12/2025 83,000 -1 (-1.19%) 4,887,900 407,863.67 1,362,000 115,080.43 84,000 89,800 78,200
09/12/2025 84,000 -0.9 (-1.06%) 6,672,700 556,794.62 626,000 53,412.17 84,900 90,800 79,000
08/12/2025 84,900 -0.2 (-0.24%) 4,614,500 389,311.15 1,030,000 87,544.2 85,100 91,000 79,200
05/12/2025 85,100 -0.7 (-0.82%) 6,818,100 579,237.86 594,000 49,976.67 85,800 91,800 79,800
04/12/2025 85,800 1.1 (1.3%) 7,082,600 605,574.42 1,983,000 163,258.36 84,700 90,600 78,800
03/12/2025 84,700 4.7 (5.88%) 15,177,100 1,260,434.95 136,000 11,288 80,000 85,600 74,400
02/12/2025 80,000 0 (0%) 3,953,000 315,356.06 858,500 68,502.8 80,000 85,600 74,400
01/12/2025 80,000 0.1 (0.13%) 2,955,600 236,072.61 208,000 16,474.3 79,900 85,400 74,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh