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
12/05/2026 49,450 -0.65 (-1.3%) 356,000 17,691.15 0 0 50,100 53,600 46,600
11/05/2026 50,100 0.15 (0.3%) 576,600 28,634.5 0 0 49,950 53,400 46,500
08/05/2026 49,950 0.4 (0.81%) 578,800 28,740.73 0 0 49,550 53,000 46,100
07/05/2026 49,550 0.1 (0.2%) 416,300 20,538.5 0 0 49,450 52,900 46,000
06/05/2026 49,450 -0.2 (-0.4%) 620,300 30,648.94 0 0 49,650 53,100 46,200
05/05/2026 49,650 0.2 (0.4%) 598,500 29,551.49 0 0 49,450 52,900 46,000
04/05/2026 49,450 0.1 (0.2%) 715,800 35,186.19 0 0 49,350 52,800 45,900
29/04/2026 49,350 -0.55 (-1.1%) 526,900 26,164.56 0 0 49,900 53,300 46,450
28/04/2026 49,900 -0.5 (-0.99%) 548,000 27,577.73 0 0 50,400 53,900 46,900
24/04/2026 50,400 -0.5 (-0.98%) 590,200 29,750.14 0 0 50,900 54,400 47,350
23/04/2026 50,900 -0.1 (-0.2%) 451,300 22,990.85 0 0 51,000 54,500 47,450
22/04/2026 51,000 0.4 (0.79%) 568,400 28,882.15 0 0 50,600 54,100 47,100
21/04/2026 50,600 -0.1 (-0.2%) 485,300 24,662.5 0 0 50,700 54,200 47,200
20/04/2026 50,700 0.85 (1.71%) 497,300 25,091.21 0 0 49,850 53,300 46,400
17/04/2026 49,850 0.1 (0.2%) 522,200 25,977.7 0 0 49,750 53,200 46,300
16/04/2026 49,750 -0.25 (-0.5%) 533,100 26,507.48 0 0 50,000 53,500 46,500
15/04/2026 50,000 -0.4 (-0.79%) 759,800 38,264.73 55,000 2,585 50,400 53,900 46,900
14/04/2026 50,400 -0.3 (-0.59%) 695,700 35,184.81 0 0 50,700 54,200 47,200
13/04/2026 50,700 0.5 (1.%) 828,200 41,811.76 0 0 50,200 53,700 46,700
10/04/2026 50,200 1.2 (2.45%) 836,500 41,844.3 0 0 49,000 52,400 45,600
09/04/2026 49,000 0.65 (1.34%) 693,600 33,678.63 0 0 48,350 51,700 45,000
08/04/2026 48,350 0.45 (0.94%) 561,700 26,958.27 0 0 47,900 51,200 44,550
07/04/2026 47,900 -0.2 (-0.42%) 558,500 26,764.83 0 0 48,100 51,400 44,750
06/04/2026 48,100 -0.95 (-1.94%) 846,600 40,832.31 0 0 49,050 52,400 45,650
03/04/2026 49,050 0.15 (0.31%) 591,600 28,928.95 0 0 48,900 52,300 45,500
02/04/2026 48,900 -0.5 (-1.01%) 635,700 31,199.35 0 0 49,400 52,800 45,950
01/04/2026 49,400 -0.25 (-0.5%) 704,600 34,903.87 0 0 49,650 53,100 46,200
31/03/2026 49,650 0.35 (0.71%) 632,400 31,440.37 0 0 49,300 52,700 45,850
30/03/2026 49,300 1.2 (2.49%) 693,000 33,811.64 0 0 48,100 51,400 44,750
27/03/2026 48,100 0.6 (1.26%) 986,400 47,021.54 0 0 47,500 50,800 44,200
26/03/2026 47,500 0.05 (0.11%) 914,700 43,067.31 0 0 47,450 50,700 44,150
25/03/2026 47,450 -1.1 (-2.27%) 743,300 35,521.64 55,000 2,486 48,550 51,900 45,200
24/03/2026 48,550 -0.3 (-0.61%) 610,300 29,723.6 0 0 48,850 52,200 45,450
23/03/2026 48,850 -0.25 (-0.51%) 767,900 37,543.42 0 0 49,100 52,500 45,700
20/03/2026 49,100 1.25 (2.61%) 1,368,900 65,368.7 0 0 47,850 51,100 44,550
19/03/2026 47,850 -0.55 (-1.14%) 905,900 43,550.3 0 0 48,400 51,700 45,050
18/03/2026 48,400 2.95 (6.49%) 1,235,500 57,033.03 0 0 45,450 48,600 42,300
17/03/2026 45,450 0.2 (0.44%) 569,900 25,716.3 0 0 45,250 48,400 42,100
16/03/2026 45,250 -0.1 (-0.22%) 566,300 25,591.23 0 0 45,350 48,500 42,200
13/03/2026 45,350 1.15 (2.6%) 1,093,100 49,104.83 0 0 44,200 47,250 41,150
12/03/2026 44,200 1.6 (3.76%) 975,600 41,967.72 0 0 42,600 45,550 39,650
11/03/2026 42,600 -0.35 (-0.81%) 1,286,900 53,553.61 1,600,000 64,000 42,950 45,950 39,950
10/03/2026 42,950 0.05 (0.12%) 489,200 21,048.06 400,000 16,000 42,900 45,900 39,900
09/03/2026 42,900 -1.35 (-3.05%) 893,000 37,873.94 0 0 44,250 47,300 41,200
06/03/2026 44,250 0.2 (0.45%) 698,100 30,740.61 0 0 44,050 47,100 41,000
05/03/2026 44,050 0 (0%) 941,200 41,368.01 0 0 44,050 47,100 41,000
04/03/2026 44,050 0.85 (1.97%) 1,376,000 59,784.14 0 0 43,200 46,200 40,200
03/03/2026 43,200 0.2 (0.47%) 1,001,800 43,113.82 0 0 43,000 46,000 40,000
02/03/2026 43,000 0.75 (1.78%) 1,084,200 46,242.09 0 0 42,250 45,200 39,300
27/02/2026 42,250 -0.25 (-0.59%) 939,200 39,488.72 0 0 42,500 45,450 39,550
26/02/2026 42,500 -0.5 (-1.16%) 1,032,600 43,922.56 0 0 43,000 46,000 40,000
25/02/2026 43,000 -0.2 (-0.46%) 723,000 31,028.72 0 0 43,200 46,200 40,200
24/02/2026 43,200 0.15 (0.35%) 607,100 26,206.65 0 0 43,050 46,050 40,050
23/02/2026 43,050 0.35 (0.82%) 441,100 18,876.07 0 0 42,700 45,650 39,750
13/02/2026 42,700 0.3 (0.71%) 430,600 18,287.86 0 0 42,400 45,350 39,450
12/02/2026 42,400 -0.3 (-0.7%) 539,000 22,787.75 0 0 42,700 45,650 39,750
11/02/2026 42,700 -0.8 (-1.84%) 1,007,700 43,098.23 0 0 43,500 46,500 40,500
10/02/2026 43,500 1.4 (3.33%) 752,900 32,266.28 100,000 4,200 42,100 45,000 39,200
09/02/2026 42,100 0.6 (1.45%) 565,300 23,750.11 0 0 41,500 44,400 38,600
06/02/2026 41,500 -0.05 (-0.12%) 536,300 22,232.12 0 0 41,550 44,450 38,650
05/02/2026 41,550 1.3 (3.23%) 768,100 31,380.74 0 0 40,250 43,050 37,450
04/02/2026 40,250 -0.25 (-0.62%) 747,400 29,889.41 0 0 40,500 43,300 37,700
03/02/2026 40,500 -1 (-2.41%) 1,074,000 43,487.37 0 0 41,500 44,400 38,600
02/02/2026 41,500 -0.95 (-2.24%) 801,800 33,159.07 0 0 42,450 45,400 39,500
30/01/2026 42,450 0.3 (0.71%) 549,000 23,231.18 100,000 3,980 42,150 45,100 39,200
29/01/2026 42,150 -0.35 (-0.82%) 650,500 27,453.06 0 0 42,500 45,450 39,550
28/01/2026 42,500 1 (2.41%) 1,058,800 44,289.62 0 0 41,500 44,400 38,600
27/01/2026 41,500 1.3 (3.23%) 894,300 36,584.69 0 0 40,200 43,000 37,400
26/01/2026 40,200 1.35 (3.47%) 939,100 37,162.49 0 0 38,850 41,550 36,150
23/01/2026 38,850 0.2 (0.52%) 571,400 22,186.36 20,000 773 38,650 41,350 35,950
22/01/2026 38,650 0.35 (0.91%) 434,800 16,713.84 80,000 2,852 38,300 40,950 35,650
21/01/2026 38,300 -0.05 (-0.13%) 416,100 15,918.45 0 0 38,350 41,000 35,700
20/01/2026 38,350 -0.2 (-0.52%) 448,300 17,160.41 0 0 38,550 41,200 35,900
19/01/2026 38,550 -0.65 (-1.66%) 1,854,000 69,991.61 0 0 39,200 41,900 36,500
16/01/2026 39,200 0.1 (0.26%) 607,200 23,637.53 0 0 39,100 41,800 36,400
15/01/2026 39,100 0.05 (0.13%) 543,700 21,134.16 20,000 727 39,050 41,750 36,350
14/01/2026 39,050 0.75 (1.96%) 786,400 30,643.96 0 0 38,300 40,950 35,650
13/01/2026 38,300 -0.15 (-0.39%) 521,900 19,912.84 0 0 38,450 41,100 35,800
12/01/2026 38,450 0.8 (2.12%) 607,000 23,083.78 0 0 37,650 40,250 35,050
09/01/2026 37,650 0.3 (0.8%) 731,400 27,238.56 100,000 3,650 37,350 39,950 34,750
08/01/2026 37,350 0.15 (0.4%) 969,000 35,407.64 0 0 37,200 39,800 34,600
07/01/2026 37,200 -0.3 (-0.8%) 975,100 36,090.36 0 0 37,500 40,100 34,900
06/01/2026 37,500 -0.65 (-1.7%) 666,600 25,060.78 0 0 38,150 40,800 35,500
05/01/2026 38,150 0.2 (0.53%) 533,300 20,166.03 0 0 37,950 40,600 35,300
31/12/2025 37,950 0.8 (2.15%) 828,000 31,128.2 540,000 21,465 37,150 39,750 34,550
30/12/2025 37,150 -0.05 (-0.13%) 532,700 19,794.83 160,000 5,920 37,200 39,800 34,600
29/12/2025 37,200 0.7 (1.92%) 640,600 23,502.45 0 0 36,500 39,050 33,950
26/12/2025 36,500 -0.2 (-0.54%) 815,500 29,714.86 0 0 36,700 39,250 34,150
25/12/2025 36,700 0.15 (0.41%) 512,400 18,778.68 0 0 36,550 39,100 34,000
24/12/2025 36,550 -0.05 (-0.14%) 643,800 23,410.65 0 0 36,600 39,150 34,050
23/12/2025 36,600 0.5 (1.39%) 692,900 25,113.22 0 0 36,100 38,600 33,600
22/12/2025 36,100 0.2 (0.56%) 533,600 19,202.07 0 0 35,900 38,400 33,400
19/12/2025 35,900 -0.1 (-0.28%) 360,500 12,912.17 0 0 36,000 38,500 33,500
18/12/2025 36,000 -0.4 (-1.1%) 686,500 24,632.05 0 0 36,400 38,900 33,900
17/12/2025 36,400 1.65 (4.75%) 1,085,000 38,599.16 0 0 34,750 37,150 32,350
16/12/2025 34,750 0.4 (1.16%) 618,400 21,378.01 300,000 9,585 34,350 36,750 31,950
15/12/2025 34,350 -0.05 (-0.15%) 441,900 15,146.32 0 0 34,400 36,800 32,000
12/12/2025 34,400 -0.5 (-1.43%) 580,800 20,096.89 0 0 34,900 37,300 32,500
11/12/2025 34,900 0.55 (1.6%) 604,700 20,920.99 0 0 34,350 36,750 31,950
10/12/2025 34,350 0.4 (1.18%) 478,600 16,337.62 0 0 33,950 36,300 31,600
09/12/2025 33,950 1.2 (3.66%) 1,380,800 45,459.67 0 0 32,750 35,000 30,500
08/12/2025 32,750 0.15 (0.46%) 694,900 22,582.47 0 0 32,600 34,850 30,350
05/12/2025 32,600 0.15 (0.46%) 589,300 19,068.13 0 0 32,450 34,700 30,200
04/12/2025 32,450 0 (0%) 445,200 14,341.56 0 0 32,450 34,700 30,200
03/12/2025 32,450 0.05 (0.15%) 602,500 19,374.57 0 0 32,400 34,650 30,150
02/12/2025 32,400 0.1 (0.31%) 463,800 14,924.6 0 0 32,300 34,550 30,050
01/12/2025 32,300 0.05 (0.16%) 444,500 14,250.26 0 0 32,250 34,500 30,000
28/11/2025 32,250 -0.45 (-1.38%) 1,096,200 34,303.35 0 0 32,700 34,950 30,450
27/11/2025 32,700 -1 (-2.97%) 690,400 21,963. 0 0 33,700 36,050 31,350
26/11/2025 33,700 -0.45 (-1.32%) 624,900 20,472.36 0 0 34,150 36,500 31,800
25/11/2025 34,150 0.15 (0.44%) 291,400 9,903.6 0 0 34,000 36,350 31,650
24/11/2025 34,000 0 (0%) 438,000 14,890.82 143,000 4,533.1 34,000 36,350 31,650
21/11/2025 34,000 0 (0%) 418,800 14,190.31 20,000 633 34,000 36,350 31,650
20/11/2025 34,000 0.05 (0.15%) 186,800 6,320.03 0 0 33,950 36,300 31,600
19/11/2025 33,950 0.15 (0.44%) 254,200 8,566.83 0 0 33,800 36,150 31,450
18/11/2025 33,800 0 (0%) 216,000 7,278.41 0 0 33,800 36,150 31,450
17/11/2025 33,800 -0.05 (-0.15%) 447,000 15,086.99 35,000 1,102.5 33,850 36,200 31,500
14/11/2025 33,850 -0.6 (-1.74%) 567,700 19,404.53 0 0 34,450 36,850 32,050
13/11/2025 34,450 -0.05 (-0.14%) 537,300 18,510.51 0 0 34,500 36,900 32,100
12/11/2025 34,500 -0.1 (-0.29%) 497,800 17,171.67 50,000 1,850 34,600 37,000 32,200

Dữ liệu lịch sử - BSC

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