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
07/05/2026 19,050 -0.75 (-3.79%) 10,344,700 199,336.63 0 0 19,800 21,150 18,450
06/05/2026 19,800 0.65 (3.39%) 9,548,300 187,062.4 0 0 19,150 20,450 17,850
05/05/2026 19,150 -0.65 (-3.28%) 14,570,700 277,709.3 0 0 19,800 21,150 18,450
04/05/2026 19,800 0.25 (1.28%) 11,502,300 233,388.4 2,740,000 50,005 19,550 20,900 18,200
29/04/2026 19,550 -1.35 (-6.46%) 41,889,900 820,077.94 157,400 3,061.43 20,900 22,350 19,450
28/04/2026 20,900 -1.55 (-6.9%) 1,403,500 29,333.15 3,822,261 91,474.17 22,450 24,000 20,900
24/04/2026 22,450 -1.65 (-6.85%) 1,403,300 31,504.09 85,400 1,917.23 24,100 25,750 22,450
23/04/2026 24,100 -1.8 (-6.95%) 16,264,100 401,312.58 0 0 25,900 27,700 24,100
22/04/2026 25,900 -0.35 (-1.33%) 3,381,700 88,033.85 0 0 26,250 28,050 24,450
21/04/2026 26,250 -0.35 (-1.32%) 3,281,200 86,559.86 0 0 26,600 28,450 24,750
20/04/2026 26,600 -0.05 (-0.19%) 2,877,100 76,917.98 0 0 26,650 28,500 24,800
17/04/2026 26,650 -0.35 (-1.3%) 3,106,600 83,371.32 30,000 848.28 27,000 28,850 25,150
16/04/2026 27,000 -0.4 (-1.46%) 5,086,500 137,048.24 25,000 673 27,400 29,300 25,500
15/04/2026 27,400 -0.05 (-0.18%) 4,995,100 137,730.38 30,000 880.5 27,450 29,350 25,550
14/04/2026 27,450 0.1 (0.37%) 4,692,400 128,892.14 25,000 731.25 27,350 29,250 25,450
13/04/2026 27,350 0 (0%) 4,967,000 136,544.55 0 0 27,350 29,250 25,450
10/04/2026 27,350 0.5 (1.86%) 5,424,900 146,809.36 0 0 26,850 28,700 25,000
09/04/2026 26,850 -0.45 (-1.65%) 4,737,500 127,365.1 0 0 27,300 29,200 25,400
08/04/2026 27,300 1.5 (5.81%) 6,689,000 180,340.36 0 0 25,800 27,600 24,000
07/04/2026 25,800 0.05 (0.19%) 4,508,200 116,478.24 0 0 25,750 27,550 23,950
06/04/2026 25,750 -0.95 (-3.56%) 6,351,800 165,632.82 0 0 26,700 28,550 24,850
03/04/2026 26,700 -1.1 (-3.96%) 8,967,200 244,938.23 0 0 27,800 29,700 25,900
02/04/2026 27,800 0.3 (1.09%) 6,164,200 169,993.24 0 0 27,500 29,400 25,600
01/04/2026 27,500 -0.8 (-2.83%) 11,742,700 329,320.39 0 0 28,300 30,250 26,350
31/03/2026 28,300 -0.85 (-2.92%) 12,188,100 350,112.08 0 0 29,150 31,150 27,150
30/03/2026 29,150 0.05 (0.17%) 11,069,500 328,378.91 0 0 29,100 31,100 27,100
27/03/2026 29,100 0.8 (2.83%) 11,259,300 322,460.54 89,000 2,345.15 28,300 30,250 26,350
26/03/2026 28,300 0.4 (1.43%) 12,731,200 364,682.97 0 0 27,900 29,850 25,950
25/03/2026 27,900 1.8 (6.9%) 7,036,700 193,717.27 0 0 26,100 27,900 24,300
24/03/2026 26,100 0.75 (2.96%) 5,306,200 138,232.6 0 0 25,350 27,100 23,600
23/03/2026 25,350 -1.3 (-4.88%) 6,528,700 169,274.33 0 0 26,650 28,500 24,800
20/03/2026 26,650 0.95 (3.7%) 12,486,900 336,431.81 0 0 25,700 27,450 23,950
19/03/2026 25,700 -0.5 (-1.91%) 6,155,300 158,832.49 0 0 26,200 28,000 24,400
18/03/2026 26,200 0.7 (2.75%) 4,998,700 129,913.1 0 0 25,500 27,250 23,750
17/03/2026 25,500 -0.75 (-2.86%) 6,010,300 156,362.62 500,000 12,225 26,250 28,050 24,450
16/03/2026 26,250 -0.55 (-2.05%) 6,840,900 178,674.19 0 0 26,800 28,650 24,950
13/03/2026 26,800 -0.5 (-1.83%) 10,219,300 281,786.29 0 0 27,300 29,200 25,400
12/03/2026 27,300 0.6 (2.25%) 7,914,700 215,218.74 0 0 26,700 28,550 24,850
11/03/2026 26,700 0.95 (3.69%) 7,383,700 197,218.16 0 0 25,750 27,550 23,950
10/03/2026 25,750 -0.45 (-1.72%) 14,237,900 366,515.94 0 0 26,200 28,000 24,400
09/03/2026 26,200 -1.95 (-6.93%) 6,761,000 177,138.2 0 0 28,150 30,100 26,200
06/03/2026 28,150 -0.85 (-2.93%) 9,651,200 276,802.26 0 0 29,000 31,000 27,000
05/03/2026 29,000 -0.2 (-0.68%) 14,899,900 435,358 0 0 29,200 31,200 27,200
04/03/2026 29,200 -2.15 (-6.86%) 14,651,000 432,901.2 0 0 31,350 33,500 29,200
03/03/2026 31,350 0.9 (2.96%) 13,454,100 411,827.94 300,000 9,064.5 30,450 32,550 28,350
02/03/2026 30,450 0.3 (1.%) 18,667,300 580,050.14 0 0 30,150 32,250 28,050
27/02/2026 30,150 1.95 (6.91%) 16,148,900 479,353.22 0 0 28,200 30,150 26,250
26/02/2026 28,200 1.8 (6.82%) 21,679,600 599,450.04 0 0 26,400 28,200 24,600
25/02/2026 26,400 0.3 (1.15%) 6,933,800 184,142.62 0 0 26,100 27,900 24,300
24/02/2026 26,100 -0.3 (-1.14%) 3,816,700 100,114.72 0 0 26,400 28,200 24,600
23/02/2026 26,400 0.15 (0.57%) 6,000,800 160,128.16 0 0 26,250 28,050 24,450
13/02/2026 26,250 0.65 (2.54%) 6,364,700 166,914.24 0 0 25,600 27,350 23,850
12/02/2026 25,600 0.1 (0.39%) 2,047,900 52,309.02 0 0 25,500 27,250 23,750
11/02/2026 25,500 1.05 (4.29%) 3,475,600 87,453.63 500,000 11,500 24,450 26,150 22,750
10/02/2026 24,450 -0.55 (-2.2%) 4,693,100 115,256.21 20,000 520 25,000 26,750 23,250
09/02/2026 25,000 0.3 (1.21%) 3,148,300 79,106.64 0 0 24,700 26,400 23,000
06/02/2026 24,700 -0.95 (-3.7%) 7,370,700 184,101.07 20,000 520 25,650 27,400 23,900
05/02/2026 25,650 -0.5 (-1.91%) 4,800,700 124,760.25 0 0 26,150 27,950 24,350
04/02/2026 26,150 0.45 (1.75%) 12,103,000 319,867.67 0 0 25,700 27,450 23,950
03/02/2026 25,700 0.7 (2.8%) 8,417,600 214,378.38 0 0 25,000 26,750 23,250
02/02/2026 25,000 0.8 (3.31%) 10,712,500 267,296. 30,000 690 24,200 25,850 22,550
30/01/2026 24,200 0.2 (0.83%) 8,072,600 197,539.67 0 0 24,000 25,650 22,350
29/01/2026 24,000 1.1 (4.8%) 6,508,000 154,447.83 30,000 690 22,900 24,500 21,300
28/01/2026 22,900 0.05 (0.22%) 4,913,000 112,692.82 0 0 22,850 24,400 21,300
27/01/2026 22,850 0.25 (1.11%) 3,440,800 78,375.01 0 0 22,600 24,150 21,050
26/01/2026 22,600 -0.75 (-3.21%) 8,343,900 191,175.92 0 0 23,350 24,950 21,750
23/01/2026 23,350 -0.75 (-3.11%) 3,824,800 90,237.11 0 0 24,100 25,750 22,450
22/01/2026 24,100 0.85 (3.66%) 5,547,800 131,778.32 0 0 23,250 24,850 21,650
21/01/2026 23,250 -0.55 (-2.31%) 6,595,100 153,963.74 0 0 23,800 25,450 22,150
20/01/2026 23,800 -0.3 (-1.24%) 5,843,300 140,834.91 0 0 24,100 25,750 22,450
19/01/2026 24,100 -0.5 (-2.03%) 4,858,300 118,165.03 0 0 24,600 26,300 22,900
16/01/2026 24,600 -1 (-3.91%) 5,604,800 140,242.46 0 0 25,600 27,350 23,850
15/01/2026 25,600 1.45 (6.%) 12,206,100 305,592.73 75,000 1,815 24,150 25,800 22,500
14/01/2026 24,150 0 (0%) 10,686,300 262,540.52 0 0 24,150 25,800 22,500
13/01/2026 24,150 0.05 (0.21%) 6,392,300 154,988.37 0 0 24,100 25,750 22,450
12/01/2026 24,100 0.35 (1.47%) 5,425,500 130,372.18 420,000 10,080 23,750 25,400 22,100
09/01/2026 23,750 -0.7 (-2.86%) 6,590,000 158,798.36 0 0 24,450 26,150 22,750
08/01/2026 24,450 -0.6 (-2.4%) 6,744,500 166,636.01 0 0 25,050 26,800 23,300
07/01/2026 25,050 0.55 (2.24%) 5,766,500 143,873.46 43,000 980.4 24,500 26,200 22,800
06/01/2026 24,500 1.6 (6.99%) 15,776,300 379,549.33 11,582,000 246,926.6 22,900 24,500 21,300
05/01/2026 22,900 0.35 (1.55%) 4,079,900 93,717.06 0 0 22,550 24,100 21,000
31/12/2025 22,550 -0.15 (-0.66%) 2,002,600 45,620.66 11,561,035 280,352.05 22,700 24,250 21,150
30/12/2025 22,700 0.1 (0.44%) 2,374,200 53,897.67 500,000 10,630 22,600 24,150 21,050
29/12/2025 22,600 0.85 (3.91%) 5,089,400 115,564.63 0 0 21,750 23,250 20,250
26/12/2025 21,750 -0.2 (-0.91%) 1,947,300 42,355.41 0 0 21,950 23,450 20,450
25/12/2025 21,950 -0.15 (-0.68%) 1,762,200 38,692.81 0 0 22,100 23,600 20,600
24/12/2025 22,100 0.05 (0.23%) 3,219,800 71,713.15 0 0 22,050 23,550 20,550
23/12/2025 22,050 0.15 (0.68%) 2,520,900 55,630.12 0 0 21,900 23,400 20,400
22/12/2025 21,900 0.35 (1.62%) 1,212,900 26,455.23 0 0 21,550 23,050 20,050
19/12/2025 21,550 -0.35 (-1.6%) 1,152,900 24,989.74 0 0 21,900 23,400 20,400
18/12/2025 21,900 -0.1 (-0.45%) 1,120,500 24,543.32 0 0 22,000 23,500 20,500
17/12/2025 22,000 -0.45 (-2.%) 3,045,900 67,739.77 0 0 22,450 24,000 20,900
16/12/2025 22,450 1.25 (5.9%) 5,901,400 129,181.22 0 0 21,200 22,650 19,750
15/12/2025 21,200 0.6 (2.91%) 3,297,700 69,637.26 0 0 20,600 22,000 19,200
12/12/2025 20,600 -0.9 (-4.19%) 4,122,200 87,030.01 0 0 21,500 23,000 20,000
11/12/2025 21,500 -0.2 (-0.92%) 1,845,000 39,952.3 0 0 21,700 23,200 20,200
10/12/2025 21,700 -0.1 (-0.46%) 2,018,600 44,216.72 0 0 21,800 23,300 20,300
09/12/2025 21,800 -0.6 (-2.68%) 5,716,600 124,459.81 0 0 22,400 23,950 20,850
08/12/2025 22,400 -0.7 (-3.03%) 3,643,600 82,418.84 0 0 23,100 24,700 21,500
05/12/2025 23,100 -0.1 (-0.43%) 8,502,200 200,902.08 0 0 23,200 24,800 21,600
04/12/2025 23,200 -0.05 (-0.22%) 3,836,600 88,808.13 0 0 23,250 24,850 21,650
03/12/2025 23,250 0.05 (0.22%) 4,389,000 102,368.66 0 0 23,200 24,800 21,600
02/12/2025 23,200 1.5 (6.91%) 8,674,600 197,753.39 0 0 21,700 23,200 20,200
01/12/2025 21,700 0 (0%) 700,800 15,212.74 0 0 21,700 23,200 20,200
28/11/2025 21,700 -0.3 (-1.36%) 910,700 19,898.63 0 0 22,000 23,500 20,500
27/11/2025 22,000 -0.2 (-0.9%) 683,200 15,065.48 0 0 22,200 23,750 20,650
26/11/2025 22,200 0.5 (2.3%) 1,087,200 23,998.67 2,500,000 55,000 21,700 23,200 20,200
25/11/2025 21,700 -0.15 (-0.69%) 1,085,500 23,758.11 0 0 21,850 23,350 20,350
24/11/2025 21,850 -0.25 (-1.13%) 1,369,700 30,021.74 0 0 22,100 23,600 20,600
21/11/2025 22,100 -0.1 (-0.45%) 1,340,500 29,396.78 1,500,000 31,500 22,200 23,750 20,650
20/11/2025 22,200 0.1 (0.45%) 1,204,600 26,522.75 0 0 22,100 23,600 20,600
19/11/2025 22,100 -0.4 (-1.78%) 2,186,700 48,435.27 0 0 22,500 24,050 20,950
18/11/2025 22,500 -0.05 (-0.22%) 2,128,900 48,011.7 0 0 22,550 24,100 21,000
17/11/2025 22,550 0.5 (2.27%) 2,320,500 52,025.89 0 0 22,050 23,550 20,550
14/11/2025 22,050 0.15 (0.68%) 2,075,000 45,653.01 0 0 21,900 23,400 20,400
13/11/2025 21,900 0 (0%) 1,553,200 33,922.17 0 0 21,900 23,400 20,400
12/11/2025 21,900 1 (4.78%) 2,405,400 51,666.58 0 0 20,900 22,350 19,450
11/11/2025 24,050 0.5 (2.12%) 2,265,600 54,408.99 555,000 13,958.25 23,550 25,150 21,950
10/11/2025 23,550 -0.7 (-2.89%) 1,781,000 42,688.96 0 0 24,250 25,900 22,600
07/11/2025 24,250 -0.5 (-2.02%) 2,096,900 51,608.33 0 0 24,750 26,450 23,050

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh