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 22,400 0.05 (0.22%) 97,000 2,172.48 0 0 22,350 23,900 20,800
26/05/2026 22,350 0.05 (0.22%) 186,300 4,159.53 0 0 22,300 23,850 20,750
25/05/2026 22,300 -0.1 (-0.45%) 123,300 2,751.85 0 0 22,400 23,950 20,850
22/05/2026 22,400 -0.05 (-0.22%) 252,900 5,655.81 0 0 22,450 24,000 20,900
21/05/2026 22,450 -0.2 (-0.88%) 204,900 4,629.77 0 0 22,650 24,200 21,100
20/05/2026 22,650 0.6 (2.72%) 622,300 14,052.81 0 0 22,050 23,550 20,550
19/05/2026 22,050 0 (0%) 283,800 6,268.61 0 0 22,050 23,550 20,550
18/05/2026 22,050 0 (0%) 295,900 6,524.64 0 0 22,050 23,550 20,550
15/05/2026 22,050 -0.2 (-0.9%) 114,900 2,539.77 0 0 22,250 23,800 20,700
14/05/2026 22,250 0 (0%) 128,000 2,848.22 0 0 22,250 23,800 20,700
13/05/2026 22,250 0.35 (1.6%) 230,800 5,105.29 0 0 21,900 23,400 20,400
12/05/2026 21,900 -0.2 (-0.9%) 252,800 5,562.9 0 0 22,100 23,600 20,600
11/05/2026 22,100 -0.45 (-2.%) 598,500 13,225.57 0 0 22,550 24,100 21,000
08/05/2026 22,550 -0.05 (-0.22%) 198,900 4,469.8 0 0 22,600 24,150 21,050
07/05/2026 22,600 -0.15 (-0.66%) 210,100 4,765.41 0 0 22,750 24,300 21,200
06/05/2026 22,750 0.15 (0.66%) 401,200 9,043.42 0 0 22,600 24,150 21,050
05/05/2026 22,600 0 (0%) 174,500 3,938.59 0 0 22,600 24,150 21,050
04/05/2026 22,600 -0.05 (-0.22%) 238,000 5,400.06 0 0 22,650 24,200 21,100
29/04/2026 22,650 -0.05 (-0.22%) 291,500 6,599.9 0 0 22,700 24,250 21,150
28/04/2026 22,700 -0.25 (-1.09%) 620,000 14,068.55 0 0 22,950 24,550 21,350
24/04/2026 22,950 -0.2 (-0.86%) 254,400 5,848.24 0 0 23,150 24,750 21,550
23/04/2026 23,150 0 (0%) 589,700 13,586.46 0 0 23,150 24,750 21,550
22/04/2026 23,150 0.05 (0.22%) 254,700 5,863.77 0 0 23,100 24,700 21,500
21/04/2026 23,100 -0.25 (-1.07%) 526,200 12,175.2 0 0 23,350 24,950 21,750
20/04/2026 23,350 -0.15 (-0.64%) 555,000 12,933.34 0 0 23,500 25,100 21,900
17/04/2026 23,500 -0.05 (-0.21%) 529,600 12,509.56 0 0 23,550 25,150 21,950
16/04/2026 23,550 -0.45 (-1.88%) 815,800 19,339.82 0 0 24,000 25,650 22,350
15/04/2026 24,000 -0.6 (-2.44%) 630,400 15,306.24 0 0 24,600 26,300 22,900
14/04/2026 24,600 -0.2 (-0.81%) 538,300 13,255.27 0 0 24,800 26,500 23,100
13/04/2026 24,800 0 (0%) 456,600 11,367.67 0 0 24,800 26,500 23,100
10/04/2026 24,800 0.05 (0.2%) 520,300 12,828.47 0 0 24,750 26,450 23,050
09/04/2026 24,750 0.05 (0.2%) 598,300 14,836.83 0 0 24,700 26,400 23,000
08/04/2026 24,700 0.75 (3.13%) 622,200 15,244.5 0 0 23,950 25,600 22,300
07/04/2026 23,950 0.15 (0.63%) 718,900 17,147.84 0 0 23,800 25,450 22,150
06/04/2026 23,800 -1.2 (-4.8%) 845,500 20,610.41 0 0 25,000 26,750 23,250
03/04/2026 25,000 -0.05 (-0.2%) 690,900 17,423.85 0 0 25,050 26,800 23,300
02/04/2026 25,050 -1.25 (-4.75%) 1,274,400 32,297.64 20,000 536 26,300 28,100 24,500
01/04/2026 26,300 0.05 (0.19%) 785,100 20,804.33 0 0 26,250 28,050 24,450
31/03/2026 26,250 -0.5 (-1.87%) 1,125,600 29,918.34 0 0 26,750 28,600 24,900
30/03/2026 26,750 0.35 (1.33%) 1,253,600 33,603.71 0 0 26,400 28,200 24,600
27/03/2026 26,400 -0.1 (-0.38%) 1,503,600 39,691.32 0 0 26,500 28,350 24,650
26/03/2026 26,500 -1.5 (-5.36%) 1,928,200 52,469.02 0 0 28,000 29,950 26,050
25/03/2026 28,000 1.8 (6.87%) 2,518,700 69,617.48 0 0 26,200 28,000 24,400
24/03/2026 26,200 1.7 (6.94%) 1,666,900 43,474.67 0 0 24,500 26,200 22,800
23/03/2026 24,500 -1.5 (-5.77%) 1,154,200 29,573.67 0 0 26,000 27,800 24,200
20/03/2026 26,000 1 (4%) 2,447,200 65,180.99 0 0 25,000 26,750 23,250
19/03/2026 25,000 -0.5 (-1.96%) 416,400 10,403.32 0 0 25,500 27,250 23,750
18/03/2026 25,500 0.5 (2%) 548,300 13,678.16 0 0 25,000 26,750 23,250
17/03/2026 25,000 -0.3 (-1.19%) 939,000 23,650.77 0 0 25,300 27,050 23,550
16/03/2026 25,300 -0.85 (-3.25%) 1,201,500 31,227.83 0 0 26,150 27,950 24,350
13/03/2026 26,150 0.3 (1.16%) 1,464,500 38,577.82 0 0 25,850 27,650 24,050
12/03/2026 25,850 1.65 (6.82%) 2,226,300 56,810.46 0 0 24,200 25,850 22,550
11/03/2026 24,200 0.65 (2.76%) 583,900 14,134.75 0 0 23,550 25,150 21,950
10/03/2026 23,550 1.5 (6.8%) 678,500 15,759.37 0 0 22,050 23,550 20,550
09/03/2026 22,050 -1.65 (-6.96%) 1,128,100 25,063.25 0 0 23,700 25,350 22,050
06/03/2026 23,700 -0.4 (-1.66%) 604,500 14,467.5 0 0 24,100 25,750 22,450
05/03/2026 24,100 -1.45 (-5.68%) 826,400 20,507.23 0 0 25,550 27,300 23,800
04/03/2026 25,550 0.2 (0.79%) 1,820,900 47,862.77 0 0 25,350 27,100 23,600
03/03/2026 25,350 1.65 (6.96%) 1,053,700 26,117.06 0 0 23,700 25,350 22,050
02/03/2026 23,700 0.75 (3.27%) 989,300 23,453.12 0 0 22,950 24,550 21,350
27/02/2026 22,950 -0.3 (-1.29%) 277,600 6,366.91 0 0 23,250 24,850 21,650
26/02/2026 23,250 0.05 (0.22%) 196,600 4,546.41 0 0 23,200 24,800 21,600
25/02/2026 23,200 -0.2 (-0.85%) 209,300 4,888.6 0 0 23,400 25,000 21,800
24/02/2026 23,400 0.55 (2.41%) 392,400 9,091.49 0 0 22,850 24,400 21,300
23/02/2026 22,850 0.15 (0.66%) 186,100 4,252. 0 0 22,700 24,250 21,150
13/02/2026 22,700 0.3 (1.34%) 111,100 2,498.64 0 0 22,400 23,950 20,850
12/02/2026 22,400 -0.05 (-0.22%) 135,400 3,029.69 0 0 22,450 24,000 20,900
11/02/2026 22,450 0.3 (1.35%) 153,800 3,431.78 0 0 22,150 23,700 20,600
10/02/2026 22,150 -0.1 (-0.45%) 210,100 4,675.26 0 0 22,250 23,800 20,700
09/02/2026 22,250 -0.05 (-0.22%) 151,600 3,384.85 0 0 22,300 23,850 20,750
06/02/2026 22,300 -1.15 (-4.9%) 303,000 6,880.28 0 0 23,450 25,050 21,850
05/02/2026 23,450 -0.75 (-3.1%) 217,900 5,185.35 0 0 24,200 25,850 22,550
04/02/2026 24,200 0.95 (4.09%) 778,100 18,520.06 0 0 23,250 24,850 21,650
03/02/2026 23,250 0.05 (0.22%) 176,200 4,076.67 0 0 23,200 24,800 21,600
02/02/2026 23,200 0.4 (1.75%) 231,200 5,292.12 0 0 22,800 24,350 21,250
30/01/2026 22,800 0.2 (0.88%) 261,300 5,927.58 0 0 22,600 24,150 21,050
29/01/2026 22,600 0.1 (0.44%) 103,700 2,350.41 0 0 22,500 24,050 20,950
28/01/2026 22,500 -0.5 (-2.17%) 361,600 8,209.3 0 0 23,000 24,600 21,400
27/01/2026 23,000 -0.25 (-1.08%) 239,600 5,496.42 0 0 23,250 24,850 21,650
26/01/2026 23,250 0.45 (1.97%) 417,000 9,665.26 0 0 22,800 24,350 21,250
23/01/2026 22,800 -0.6 (-2.56%) 289,900 6,700.8 0 0 23,400 25,000 21,800
22/01/2026 23,400 0.55 (2.41%) 394,500 9,223.01 0 0 22,850 24,400 21,300
21/01/2026 22,850 -0.35 (-1.51%) 599,700 13,792.24 0 0 23,200 24,800 21,600
20/01/2026 23,200 -0.7 (-2.93%) 668,600 15,716.37 0 0 23,900 25,550 22,250
19/01/2026 23,900 -0.6 (-2.45%) 261,000 6,318.37 0 0 24,500 26,200 22,800
16/01/2026 24,500 0.9 (3.81%) 718,200 17,414.35 0 0 23,600 25,250 21,950
15/01/2026 23,600 0 (0%) 402,900 9,615.99 0 0 23,600 25,250 21,950
14/01/2026 23,600 0.8 (3.51%) 780,600 18,238.12 0 0 22,800 24,350 21,250
13/01/2026 22,800 -0.05 (-0.22%) 405,200 9,285.27 0 0 22,850 24,400 21,300
12/01/2026 22,850 0.3 (1.33%) 417,500 9,488.49 0 0 22,550 24,100 21,000
09/01/2026 22,550 -0.05 (-0.22%) 297,200 6,668.14 0 0 22,600 24,150 21,050
08/01/2026 22,600 0.1 (0.44%) 264,200 6,004.03 0 0 22,500 24,050 20,950
07/01/2026 22,500 0.5 (2.27%) 206,000 4,607.27 0 0 22,000 23,500 20,500
06/01/2026 22,000 0.15 (0.69%) 154,100 3,386.89 0 0 21,850 23,350 20,350
05/01/2026 21,850 -0.55 (-2.46%) 202,500 4,477.71 0 0 22,400 23,950 20,850
31/12/2025 22,400 -0.1 (-0.44%) 112,900 2,538.11 0 0 22,500 24,050 20,950
30/12/2025 22,500 0 (0%) 77,700 1,751.07 0 0 22,500 24,050 20,950
29/12/2025 22,500 0.3 (1.35%) 117,400 2,636.03 0 0 22,200 23,750 20,650
26/12/2025 22,200 -0.4 (-1.77%) 270,700 6,027.55 0 0 22,600 24,150 21,050
25/12/2025 22,600 -0.25 (-1.09%) 172,700 3,921.38 0 0 22,850 24,400 21,300
24/12/2025 22,850 -0.2 (-0.87%) 203,000 4,626.44 0 0 23,050 24,650 21,450
23/12/2025 23,050 -0.05 (-0.22%) 163,100 3,781.53 0 0 23,100 24,700 21,500
22/12/2025 23,100 0 (0%) 127,000 2,924.76 0 0 23,100 24,700 21,500
19/12/2025 23,100 -0.15 (-0.65%) 184,800 4,270.01 0 0 23,250 24,850 21,650
18/12/2025 23,250 0.2 (0.87%) 205,000 4,794.6 0 0 23,050 24,650 21,450
17/12/2025 23,050 0.05 (0.22%) 153,300 3,537.55 0 0 23,000 24,600 21,400
16/12/2025 23,000 0.45 (2.%) 343,900 7,709.74 0 0 22,550 24,100 21,000
15/12/2025 22,550 -0.15 (-0.66%) 187,300 4,237.43 0 0 22,700 24,250 21,150
12/12/2025 22,700 -0.9 (-3.81%) 450,500 10,386.99 0 0 23,600 25,250 21,950
11/12/2025 23,600 0 (0%) 146,700 3,482.57 0 0 23,600 25,250 21,950
10/12/2025 23,600 -0.05 (-0.21%) 98,300 2,320.69 0 0 23,650 25,300 22,000
09/12/2025 23,650 0.25 (1.07%) 330,500 7,748.77 0 0 23,400 25,000 21,800
08/12/2025 23,400 -0.5 (-2.09%) 515,500 12,144.86 0 0 23,900 25,550 22,250
05/12/2025 23,900 -0.5 (-2.05%) 277,900 6,709.14 0 0 24,400 26,100 22,700
04/12/2025 24,400 0.1 (0.41%) 436,700 10,660.49 0 0 24,300 26,000 22,600
03/12/2025 24,300 0 (0%) 304,500 7,356.27 0 0 24,300 26,000 22,600
02/12/2025 24,300 0.75 (3.18%) 406,500 9,693.89 0 0 23,550 25,150 21,950
01/12/2025 23,550 -0.45 (-1.88%) 487,300 11,632.79 0 0 24,000 25,650 22,350
28/11/2025 24,000 -1.1 (-4.38%) 788,700 19,362.86 0 0 25,100 26,850 23,350
27/11/2025 25,100 0.2 (0.8%) 571,100 14,493.37 0 0 24,900 26,600 23,200

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