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 11,550 -0.2 (-1.7%) 2,716,000 31,498.05 700,000 7,980 11,750 12,550 10,950
28/05/2026 11,750 -0.25 (-2.08%) 2,526,600 29,895.4 0 0 12,000 12,800 11,200
27/05/2026 12,000 0.65 (5.73%) 11,912,100 141,021.19 0 0 11,350 12,100 10,600
26/05/2026 11,350 0.15 (1.34%) 2,203,500 24,736.95 0 0 11,200 11,950 10,450
25/05/2026 11,200 0.1 (0.9%) 957,600 10,674.03 0 0 11,100 11,850 10,350
22/05/2026 11,100 0.05 (0.45%) 970,800 10,724.77 12,198,642 140,224.79 11,050 11,800 10,300
21/05/2026 11,050 0.05 (0.45%) 890,800 9,833.21 1,025,000 11,992.5 11,000 11,750 10,250
20/05/2026 11,000 -0.15 (-1.35%) 3,065,200 33,740.03 1,506,060 16,566.66 11,150 11,900 10,400
19/05/2026 11,150 -0.1 (-0.89%) 1,350,100 15,124.46 0 0 11,250 12,000 10,500
18/05/2026 11,250 0 (0%) 1,419,900 15,854.01 0 0 11,250 12,000 10,500
15/05/2026 11,250 -0.1 (-0.88%) 683,000 7,702.89 0 0 11,350 12,100 10,600
14/05/2026 11,350 0.15 (1.34%) 1,452,400 16,424.39 0 0 11,200 11,950 10,450
13/05/2026 11,200 -0.2 (-1.75%) 2,468,000 27,813.41 0 0 11,400 12,150 10,650
12/05/2026 11,400 -0.15 (-1.3%) 1,125,300 12,892.32 0 0 11,550 12,350 10,750
11/05/2026 11,550 0.3 (2.67%) 5,884,700 68,068.73 0 0 11,250 12,000 10,500
08/05/2026 11,250 0 (0%) 3,697,200 41,537.32 1,096,200 12,058.2 11,250 12,000 10,500
07/05/2026 11,250 0.05 (0.45%) 1,695,100 19,051.04 0 0 11,200 11,950 10,450
06/05/2026 11,200 0.1 (0.9%) 1,304,400 14,525.21 0 0 11,100 11,850 10,350
05/05/2026 11,100 -0.15 (-1.33%) 1,504,100 16,747.4 0 0 11,250 12,000 10,500
04/05/2026 11,250 0 (0%) 1,280,700 14,384.46 0 0 11,250 12,000 10,500
29/04/2026 11,250 0 (0%) 650,900 7,327.06 4,066,600 48,799.2 11,250 12,000 10,500
28/04/2026 11,250 -0.2 (-1.75%) 1,131,300 12,846.21 0 0 11,450 12,250 10,650
24/04/2026 11,450 0 (0%) 1,281,300 14,606.33 0 0 11,450 12,250 10,650
23/04/2026 11,450 0 (0%) 2,180,600 25,046.4 0 0 11,450 12,250 10,650
22/04/2026 11,450 0 (0%) 1,339,300 15,329.49 0 0 11,450 12,250 10,650
21/04/2026 11,450 -0.3 (-2.55%) 1,334,900 15,448.91 2,897,300 35,801.25 11,750 12,550 10,950
20/04/2026 11,750 0 (0%) 2,740,500 32,304.78 0 0 11,750 12,550 10,950
17/04/2026 11,750 0.3 (2.62%) 2,993,900 34,784.72 0 0 11,450 12,250 10,650
16/04/2026 11,450 -0.05 (-0.43%) 1,357,800 15,565.3 0 0 11,500 12,300 10,700
15/04/2026 11,500 -0.1 (-0.86%) 2,497,300 28,949.43 17,200,000 197,800 11,600 12,400 10,800
14/04/2026 11,600 0.1 (0.87%) 1,773,000 20,509.71 0 0 11,500 12,300 10,700
13/04/2026 11,500 -0.1 (-0.86%) 1,563,700 17,959.73 594,000 7,128 11,600 12,400 10,800
10/04/2026 11,600 0.2 (1.75%) 2,340,300 27,178.44 0 0 11,400 12,150 10,650
09/04/2026 11,400 -0.2 (-1.72%) 706,600 8,077.03 1,750,000 21,000 11,600 12,400 10,800
08/04/2026 11,600 0.7 (6.42%) 3,582,300 40,729.54 1,500,000 16,500 10,900 11,650 10,150
07/04/2026 10,900 -0.05 (-0.46%) 807,900 8,817.35 0 0 10,950 11,700 10,200
06/04/2026 10,950 -0.05 (-0.45%) 612,600 6,710.5 0 0 11,000 11,750 10,250
03/04/2026 11,000 -0.2 (-1.79%) 782,200 8,656.93 0 0 11,200 11,950 10,450
02/04/2026 11,200 -0.05 (-0.44%) 518,100 5,774.09 4,096,000 49,152 11,250 12,000 10,500
01/04/2026 11,250 0.1 (0.9%) 759,500 8,542.3 1,660,300 19,757.57 11,150 11,900 10,400
31/03/2026 11,150 0 (0%) 910,100 10,166.96 3,020,000 34,730 11,150 11,900 10,400
30/03/2026 11,150 -0.05 (-0.45%) 525,900 5,809.38 0 0 11,200 11,950 10,450
27/03/2026 11,200 0.05 (0.45%) 1,186,000 13,185.05 0 0 11,150 11,900 10,400
26/03/2026 11,150 -0.05 (-0.45%) 1,034,300 11,552.46 52,301,679 564,858.13 11,200 11,950 10,450
25/03/2026 11,200 0.25 (2.28%) 2,488,000 27,761.82 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.25 (2.34%) 1,422,200 15,584.96 2,683,260 29,515.86 10,700 11,400 9,960
23/03/2026 10,700 -0.2 (-1.83%) 2,928,400 31,629.65 0 0 10,900 11,650 10,150
20/03/2026 10,900 -0.1 (-0.91%) 1,136,900 12,460.54 5,133,260 58,968.31 11,000 11,750 10,250
19/03/2026 11,000 0.05 (0.46%) 1,931,800 21,081.29 0 0 10,950 11,700 10,200
18/03/2026 10,950 0.05 (0.46%) 1,451,500 15,840.46 5,061,921 58,718.28 10,900 11,650 10,150
17/03/2026 10,900 0.15 (1.4%) 1,103,400 12,000.66 2,920,795 33,443.1 10,750 11,500 10,000
16/03/2026 10,750 0.05 (0.47%) 875,800 9,389.97 207,000 2,359.8 10,700 11,400 9,960
13/03/2026 10,700 0 (0%) 1,195,400 12,772.46 47,902,847 482,818.75 10,700 11,400 9,960
12/03/2026 10,700 -0.15 (-1.38%) 1,573,200 16,862.49 20,000,000 203,000 10,850 11,600 10,100
11/03/2026 10,850 0.2 (1.88%) 2,638,800 28,429.47 0 0 10,650 11,350 9,910
10/03/2026 10,650 0.25 (2.4%) 2,178,600 23,290.84 49,356,100 498,496.61 10,400 11,100 9,680
09/03/2026 10,400 -0.75 (-6.73%) 3,827,700 39,948.75 0 0 11,150 11,900 10,400
06/03/2026 11,150 -0.05 (-0.45%) 651,100 7,250.51 0 0 11,200 11,950 10,450
05/03/2026 11,200 0 (0%) 1,150,300 12,973.96 0 0 11,200 11,950 10,450
04/03/2026 11,200 -0.15 (-1.32%) 4,125,200 45,985.21 6,860,300 83,009.63 11,350 12,100 10,600
03/03/2026 11,350 -0.05 (-0.44%) 1,965,100 22,303.66 0 0 11,400 12,150 10,650
02/03/2026 11,400 -0.25 (-2.15%) 3,624,200 41,312.78 3,500,000 43,575 11,650 12,450 10,850
27/02/2026 11,650 -0.05 (-0.43%) 1,075,200 12,542.36 0 0 11,700 12,500 10,900
26/02/2026 11,700 -0.1 (-0.85%) 999,800 11,741.29 1,863,432 23,479.24 11,800 12,600 11,000
25/02/2026 11,800 0.2 (1.72%) 2,691,100 31,531.49 0 0 11,600 12,400 10,800
24/02/2026 11,600 -0.05 (-0.43%) 1,858,800 21,590.18 0 0 11,650 12,450 10,850
23/02/2026 11,650 0.05 (0.43%) 1,479,600 17,218.72 0 0 11,600 12,400 10,800
13/02/2026 11,600 0 (0%) 833,400 9,671.99 0 0 11,600 12,400 10,800
12/02/2026 11,600 0 (0%) 650,500 7,560.74 0 0 11,600 12,400 10,800
11/02/2026 11,600 0.2 (1.75%) 974,900 11,233.23 1,560,000 18,954 11,400 12,150 10,650
10/02/2026 11,400 -0.05 (-0.44%) 1,090,600 12,457.72 0 0 11,450 12,250 10,650
09/02/2026 11,450 -0.1 (-0.87%) 1,464,200 16,813.37 0 0 11,550 12,350 10,750
06/02/2026 11,550 -0.15 (-1.28%) 2,193,000 25,414.98 0 0 11,700 12,500 10,900
05/02/2026 11,700 -0.05 (-0.43%) 1,118,800 13,089.62 0 0 11,750 12,550 10,950
04/02/2026 11,750 -0.05 (-0.42%) 1,403,800 16,474.68 0 0 11,800 12,600 11,000
03/02/2026 11,800 0.05 (0.43%) 935,400 11,026.65 0 0 11,750 12,550 10,950
02/02/2026 11,750 -0.05 (-0.42%) 875,500 10,329.48 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.1 (0.85%) 1,483,400 17,471.33 0 0 11,700 12,500 10,900
29/01/2026 11,700 0 (0%) 1,306,600 15,355.25 0 0 11,700 12,500 10,900
28/01/2026 11,700 -0.05 (-0.43%) 1,300,900 15,222.29 0 0 11,750 12,550 10,950
27/01/2026 11,750 0 (0%) 1,538,900 17,988.79 0 0 11,750 12,550 10,950
26/01/2026 11,750 -0.15 (-1.26%) 3,159,100 37,232.59 0 0 11,900 12,700 11,100
23/01/2026 11,900 -0.05 (-0.42%) 1,410,900 16,867.87 0 0 11,950 12,750 11,150
22/01/2026 11,950 0 (0%) 1,239,600 14,816.95 0 0 11,950 12,750 11,150
21/01/2026 11,950 -0.05 (-0.42%) 1,968,100 23,463.77 2,031,000 25,996.8 12,000 12,800 11,200
20/01/2026 12,000 -0.05 (-0.41%) 2,054,700 24,702.28 3,900,540 50,121.94 12,050 12,850 11,250
19/01/2026 12,050 -0.05 (-0.41%) 1,346,800 16,239.54 0 0 12,100 12,900 11,300
16/01/2026 12,100 -0.05 (-0.41%) 1,512,600 18,337.35 0 0 12,150 13,000 11,300
15/01/2026 12,150 0.05 (0.41%) 2,669,700 32,235.53 0 0 12,100 12,900 11,300
14/01/2026 12,100 -0.15 (-1.22%) 6,127,700 74,335.62 0 0 12,250 13,100 11,400
13/01/2026 12,250 0.05 (0.41%) 3,882,400 47,562.17 0 0 12,200 13,050 11,350
12/01/2026 12,200 0.4 (3.39%) 6,495,200 78,809.61 0 0 11,800 12,600 11,000
09/01/2026 11,800 -0.15 (-1.26%) 2,872,100 34,129.64 0 0 11,950 12,750 11,150
08/01/2026 11,950 -0.05 (-0.42%) 6,548,000 78,339.35 800,000 10,000 12,000 12,800 11,200
07/01/2026 12,000 0.15 (1.27%) 1,314,700 15,755.25 0 0 11,850 12,650 11,050
06/01/2026 11,850 0.1 (0.85%) 1,477,900 17,425.15 0 0 11,750 12,550 10,950
05/01/2026 11,750 -0.2 (-1.67%) 2,524,800 29,892.64 0 0 11,950 12,750 11,150
31/12/2025 11,950 -0.05 (-0.42%) 979,800 11,727.01 0 0 12,000 12,800 11,200
30/12/2025 12,000 0.05 (0.42%) 1,136,300 13,610.41 0 0 11,950 12,750 11,150
29/12/2025 11,950 -0.1 (-0.83%) 980,100 11,765.63 0 0 12,050 12,850 11,250
26/12/2025 12,050 -0.05 (-0.41%) 2,009,200 24,077.74 0 0 12,100 12,900 11,300
25/12/2025 12,100 -0.05 (-0.41%) 1,592,900 19,406.41 1,200,000 15,600 12,150 13,000 11,300
24/12/2025 12,150 -0.1 (-0.82%) 2,023,100 24,662.8 0 0 12,250 13,100 11,400
23/12/2025 12,250 -0.1 (-0.81%) 1,353,900 16,628.9 4,317,774 55,267.51 12,350 13,200 11,500
22/12/2025 12,350 0.35 (2.92%) 3,297,400 40,021.26 1,115,000 14,256 12,000 12,800 11,200
19/12/2025 12,000 0.1 (0.84%) 894,000 10,684.64 0 0 11,900 12,700 11,100
18/12/2025 11,900 0 (0%) 697,300 8,275.18 0 0 11,900 12,700 11,100
17/12/2025 11,900 -0.1 (-0.83%) 784,100 9,383.16 0 0 12,000 12,800 11,200
16/12/2025 12,000 0.25 (2.13%) 1,330,800 15,756.68 0 0 11,750 12,550 10,950
15/12/2025 11,750 -0.15 (-1.26%) 1,510,900 17,898.85 0 0 11,900 12,700 11,100
12/12/2025 11,900 -0.3 (-2.46%) 2,533,000 30,638.19 0 0 12,200 13,050 11,350
11/12/2025 12,200 -0.05 (-0.41%) 1,121,100 13,729.07 0 0 12,250 13,100 11,400
10/12/2025 12,250 0 (0%) 1,232,900 15,098.02 0 0 12,250 13,100 11,400
09/12/2025 12,250 -0.15 (-1.21%) 2,278,600 27,936.38 0 0 12,400 13,250 11,550
08/12/2025 12,400 0 (0%) 1,053,400 13,048.35 0 0 12,400 13,250 11,550
05/12/2025 12,400 -0.15 (-1.2%) 1,913,700 23,820.58 0 0 12,550 13,400 11,700
04/12/2025 12,550 0 (0%) 1,476,300 18,608.6 49,000 578.2 12,550 13,400 11,700
03/12/2025 12,550 0.25 (2.03%) 3,601,900 44,994.41 535,400 6,585.42 12,300 13,150 11,450
02/12/2025 12,300 0 (0%) 1,418,300 17,399.14 0 0 12,300 13,150 11,450
01/12/2025 12,300 0 (0%) 1,120,700 13,797.22 0 0 12,300 13,150 11,450

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