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
29/04/2026 16,450 0.25 (1.54%) 11,759,800 192,174.97 0 0 16,200 17,300 15,100
28/04/2026 16,200 0 (0%) 4,958,700 79,901.54 0 0 16,200 17,300 15,100
24/04/2026 16,200 0.15 (0.93%) 6,233,400 99,572.96 0 0 16,050 17,150 14,950
23/04/2026 16,050 -0.1 (-0.62%) 7,689,700 123,473.53 0 0 16,150 17,250 15,050
22/04/2026 16,150 0 (0%) 7,299,200 116,960.67 0 0 16,150 17,250 15,050
21/04/2026 16,150 0 (0%) 8,435,900 135,724.8 0 0 16,150 17,250 15,050
20/04/2026 16,150 0 (0%) 5,076,700 81,969.55 0 0 16,150 17,250 15,050
17/04/2026 16,150 -0.25 (-1.52%) 6,965,800 113,283.08 0 0 16,400 17,500 15,300
16/04/2026 16,400 -0.05 (-0.3%) 9,670,100 158,308.42 0 0 16,450 17,600 15,300
15/04/2026 16,450 0 (0%) 13,313,900 221,205.75 0 0 16,450 17,600 15,300
14/04/2026 16,450 -0.05 (-0.3%) 8,329,700 137,034.5 220,000 3,674 16,500 17,650 15,350
13/04/2026 16,500 0.1 (0.61%) 10,336,800 171,349.65 0 0 16,400 17,500 15,300
10/04/2026 16,400 -0.3 (-1.8%) 11,948,400 198,201.61 220,000 3,674 16,700 17,850 15,550
09/04/2026 16,700 0.1 (0.6%) 19,572,500 327,826.8 0 0 16,600 17,750 15,450
08/04/2026 16,600 0.9 (5.73%) 16,441,600 268,709.52 0 0 15,700 16,750 14,650
07/04/2026 15,700 0.15 (0.96%) 6,311,500 97,865.85 0 0 15,550 16,600 14,500
06/04/2026 15,550 -0.35 (-2.2%) 9,610,900 150,107.58 0 0 15,900 17,000 14,800
03/04/2026 15,900 -0.2 (-1.24%) 9,454,900 151,439.72 0 0 16,100 17,200 15,000
02/04/2026 16,100 -0.15 (-0.92%) 11,789,600 188,534.45 0 0 16,250 17,350 15,150
01/04/2026 16,250 -0.1 (-0.61%) 13,526,500 221,827.6 0 0 16,350 17,450 15,250
31/03/2026 16,350 -0.25 (-1.51%) 13,963,500 229,393.71 0 0 16,600 17,750 15,450
30/03/2026 16,600 0.2 (1.22%) 17,824,400 295,502.09 0 0 16,400 17,500 15,300
27/03/2026 16,400 1.05 (6.84%) 26,467,800 424,795.68 0 0 15,350 16,400 14,300
26/03/2026 15,350 0.05 (0.33%) 7,475,000 114,604.01 0 0 15,300 16,350 14,250
25/03/2026 15,300 0.15 (0.99%) 10,300,000 157,110.54 0 0 15,150 16,200 14,100
24/03/2026 15,150 0.65 (4.48%) 10,501,500 156,953.32 2,500,000 34,000 14,500 15,500 13,500
23/03/2026 14,500 -0.65 (-4.29%) 10,474,100 150,998.06 0 0 15,150 16,200 14,100
20/03/2026 15,150 -0.25 (-1.62%) 7,858,900 119,333.55 0 0 15,400 16,450 14,350
19/03/2026 15,400 0.15 (0.98%) 10,087,900 154,802.6 0 0 15,250 16,300 14,200
18/03/2026 15,250 0 (0%) 5,887,800 88,862.26 1,750,000 27,300 15,250 16,300 14,200
17/03/2026 15,250 -0.35 (-2.24%) 7,343,700 112,828.97 0 0 15,600 16,650 14,550
16/03/2026 15,600 0.15 (0.97%) 8,555,800 133,692.64 1,750,000 27,300 15,450 16,500 14,400
13/03/2026 15,450 0.2 (1.31%) 10,997,400 169,907.7 2,300,000 33,350 15,250 16,300 14,200
12/03/2026 15,250 -0.05 (-0.33%) 8,338,100 125,942.17 5,150,000 73,387.5 15,300 16,350 14,250
11/03/2026 15,300 0.7 (4.79%) 12,365,900 183,645.67 5,230,000 71,188 14,600 15,600 13,600
10/03/2026 14,600 0.05 (0.34%) 12,022,000 171,876.13 350,000 5,092.5 14,550 15,550 13,550
09/03/2026 14,550 -1.05 (-6.73%) 2,783,400 40,527.55 0 0 15,600 16,650 14,550
06/03/2026 15,600 -0.05 (-0.32%) 7,560,500 117,161.07 0 0 15,650 16,700 14,600
05/03/2026 15,650 0.05 (0.32%) 12,684,400 197,828.54 0 0 15,600 16,650 14,550
04/03/2026 15,600 0 (0%) 15,752,100 237,596.08 0 0 15,600 16,650 14,550
03/03/2026 15,600 0 (0%) 12,122,500 186,574.2 0 0 15,600 16,650 14,550
02/03/2026 15,600 -0.8 (-4.88%) 15,455,500 241,217.55 0 0 16,400 17,500 15,300
27/02/2026 16,400 -0.5 (-2.96%) 16,137,700 265,002.05 0 0 16,900 18,050 15,750
26/02/2026 16,900 -0.1 (-0.59%) 5,115,600 86,842.78 0 0 17,000 18,150 15,850
25/02/2026 17,000 -0.3 (-1.73%) 8,467,700 144,971.26 0 0 17,300 18,500 16,100
24/02/2026 17,300 -0.2 (-1.14%) 7,005,700 121,662.78 0 0 17,500 18,700 16,300
23/02/2026 17,500 0.1 (0.57%) 5,116,000 89,281.23 0 0 17,400 18,600 16,200
13/02/2026 17,400 -0.3 (-1.69%) 5,315,600 93,056.81 0 0 17,700 18,900 16,500
12/02/2026 17,700 -0.2 (-1.12%) 3,902,800 69,167.05 0 0 17,900 19,150 16,650
11/02/2026 17,900 0.6 (3.47%) 11,829,900 209,980.73 0 0 17,300 18,500 16,100
10/02/2026 17,300 0 (0%) 5,645,700 97,413.07 0 0 17,300 18,500 16,100
09/02/2026 17,300 0.3 (1.76%) 3,906,400 66,636.22 0 0 17,000 18,150 15,850
06/02/2026 17,000 -0.45 (-2.58%) 9,062,200 153,775.94 0 0 17,450 18,650 16,250
05/02/2026 17,450 -0.3 (-1.69%) 7,673,500 135,486.97 0 0 17,750 18,950 16,550
04/02/2026 17,750 0.05 (0.28%) 5,494,300 96,859.29 0 0 17,700 18,900 16,500
03/02/2026 17,700 -0.3 (-1.67%) 6,348,000 113,368.23 0 0 18,000 19,250 16,750
02/02/2026 18,000 0.3 (1.69%) 11,355,000 202,915.98 0 0 17,700 18,900 16,500
30/01/2026 17,700 0.4 (2.31%) 10,651,800 188,026.49 0 0 17,300 18,500 16,100
29/01/2026 17,300 -0.15 (-0.86%) 4,145,700 71,872.47 0 0 17,450 18,650 16,250
28/01/2026 17,450 0.15 (0.87%) 9,759,100 167,523.88 0 0 17,300 18,500 16,100
27/01/2026 17,300 -0.05 (-0.29%) 7,934,300 135,230.06 0 0 17,350 18,550 16,150
26/01/2026 17,350 -0.45 (-2.53%) 11,483,300 197,810.76 60,000 996 17,800 19,000 16,600
23/01/2026 17,800 -0.4 (-2.2%) 7,230,500 128,887.26 0 0 18,200 19,450 16,950
22/01/2026 18,200 0.8 (4.6%) 19,858,000 356,494.2 0 0 17,400 18,600 16,200
21/01/2026 17,400 -0.1 (-0.57%) 13,152,400 226,033.81 0 0 17,500 18,700 16,300
20/01/2026 17,500 -0.3 (-1.69%) 10,515,500 183,715.84 0 0 17,800 19,000 16,600
19/01/2026 17,800 0.3 (1.71%) 9,928,500 174,884.97 0 0 17,500 18,700 16,300
16/01/2026 17,500 -0.35 (-1.96%) 9,290,100 162,827.16 0 0 17,850 19,050 16,650
15/01/2026 17,850 0.1 (0.56%) 17,339,500 307,098.13 0 0 17,750 18,950 16,550
14/01/2026 17,750 -0.25 (-1.39%) 16,431,400 293,196.01 0 0 18,000 19,250 16,750
13/01/2026 18,000 0.1 (0.56%) 12,841,200 231,730.31 0 0 17,900 19,150 16,650
12/01/2026 17,900 0.65 (3.77%) 15,821,400 276,276.73 0 0 17,250 18,450 16,050
09/01/2026 17,250 -1.25 (-6.76%) 34,769,500 612,200.71 300,000 5,925 18,500 19,750 17,250
08/01/2026 18,500 -0.3 (-1.6%) 10,292,300 193,304.78 0 0 18,800 20,100 17,500
07/01/2026 18,800 0.15 (0.8%) 8,778,200 163,498.72 0 0 18,650 19,950 17,350
06/01/2026 18,650 -0.05 (-0.27%) 10,508,400 193,336.94 1,300,000 22,620 18,700 20,000 17,400
05/01/2026 18,700 -0.1 (-0.53%) 8,993,700 170,031.08 2,330,000 40,829 18,800 20,100 17,500
31/12/2025 18,800 -0.6 (-3.09%) 11,488,500 217,686.65 0 0 19,400 20,750 18,050
30/12/2025 19,400 -0.2 (-1.02%) 7,580,000 146,147.51 0 0 19,600 20,950 18,250
29/12/2025 19,600 0.25 (1.29%) 9,521,200 185,335.79 156,000 3,027.84 19,350 20,700 18,000
26/12/2025 19,350 -0.15 (-0.77%) 12,059,900 229,716.22 0 0 19,500 20,850 18,150
25/12/2025 19,500 -0.55 (-2.74%) 10,424,700 206,202.37 0 0 20,050 21,450 18,650
24/12/2025 20,050 -0.1 (-0.5%) 9,509,200 189,503.95 0 0 20,150 21,550 18,750
23/12/2025 20,150 -0.35 (-1.71%) 11,270,400 225,707.1 1,699,000 32,553.5 20,500 21,900 19,100
22/12/2025 20,500 1.2 (6.22%) 17,489,800 347,734.35 0 0 19,300 20,650 17,950
19/12/2025 19,300 0.25 (1.31%) 12,044,600 228,971.35 2,088,300 41,906.57 19,050 20,350 17,750
18/12/2025 19,050 -0.15 (-0.78%) 8,851,500 167,284.14 49,000 940.8 19,200 20,500 17,900
17/12/2025 19,200 -0.3 (-1.54%) 7,136,000 136,708.33 1,650,000 33,880 19,500 20,850 18,150
16/12/2025 19,500 0.5 (2.63%) 13,918,100 266,302.91 0 0 19,000 20,300 17,700
15/12/2025 19,000 -0.7 (-3.55%) 11,907,100 229,660.63 0 0 19,700 21,050 18,350
12/12/2025 19,700 -1.45 (-6.86%) 18,105,800 365,419.37 0 0 21,150 22,600 19,700
11/12/2025 21,150 -0.25 (-1.17%) 7,173,300 151,644.75 234,000 5,007.6 21,400 22,850 19,950
10/12/2025 21,400 -0.45 (-2.06%) 8,328,300 178,146.92 0 0 21,850 23,350 20,350
09/12/2025 21,850 -0.2 (-0.91%) 10,444,200 223,926.54 234,000 5,159.7 22,050 23,550 20,550
08/12/2025 22,050 -0.15 (-0.68%) 7,160,900 156,339.99 0 0 22,200 23,750 20,650
05/12/2025 22,200 -0.4 (-1.77%) 5,016,500 111,597.18 0 0 22,600 24,150 21,050
04/12/2025 22,600 0.45 (2.03%) 9,604,800 215,535.55 184,000 4,075.6 22,150 23,700 20,600
03/12/2025 22,150 0.15 (0.68%) 5,713,000 125,389.5 50,000 1,100 22,000 23,500 20,500
02/12/2025 22,000 0.1 (0.46%) 10,794,200 231,518.86 175,800 3,850.02 21,900 23,400 20,400
01/12/2025 21,900 -0.6 (-2.67%) 5,163,300 114,180.69 0 0 22,500 24,050 20,950
28/11/2025 22,500 0 (0%) 7,464,900 166,389.07 175,000 3,937.5 22,500 24,050 20,950
27/11/2025 22,500 -0.1 (-0.44%) 5,251,400 117,463.59 58,000 1,310.8 22,600 24,150 21,050
26/11/2025 22,600 0.8 (3.67%) 8,068,700 179,830.98 155,000 3,379 21,800 23,300 20,300
25/11/2025 21,800 -0.5 (-2.24%) 9,538,700 211,092.15 0 0 22,300 23,850 20,750
24/11/2025 22,300 -0.3 (-1.33%) 3,773,600 84,693.9 0 0 22,600 24,150 21,050
21/11/2025 22,600 -0.2 (-0.88%) 4,923,700 110,749.98 103,000 2,348.4 22,800 24,350 21,250
20/11/2025 22,800 0 (0%) 7,139,800 160,227.59 150,000 3,420 22,800 24,350 21,250
19/11/2025 22,800 -0.2 (-0.87%) 8,482,000 192,552.41 0 0 23,000 24,600 21,400
18/11/2025 23,000 -0.05 (-0.22%) 7,818,600 180,223.31 80,000 1,844 23,050 24,650 21,450
17/11/2025 23,050 0.85 (3.83%) 14,150,500 322,729.88 60,000 1,332 22,200 23,750 20,650
14/11/2025 22,200 0.2 (0.91%) 7,091,000 157,189.37 80,000 1,760 22,000 23,500 20,500
13/11/2025 22,000 -0.2 (-0.9%) 5,694,500 125,018.16 30,000 666 22,200 23,750 20,650
12/11/2025 22,200 1 (4.72%) 9,427,000 205,214.54 60,000 1,272 21,200 22,650 19,750
11/11/2025 21,200 0.4 (1.92%) 7,228,400 150,607.91 40,000 832 20,800 22,250 19,350
10/11/2025 20,800 -0.35 (-1.65%) 7,539,800 158,242.23 0 0 21,150 22,600 19,700
07/11/2025 21,150 -0.85 (-3.86%) 10,279,700 220,371.98 0 0 22,000 23,500 20,500
06/11/2025 22,000 -0.45 (-2.%) 7,487,300 165,905.73 0 0 22,450 24,000 20,900
05/11/2025 22,450 -0.4 (-1.75%) 8,361,500 186,500.32 0 0 22,850 24,400 21,300
04/11/2025 22,850 1.45 (6.78%) 17,560,800 378,803.09 70,000 1,567.5 21,400 22,850 19,950
03/11/2025 21,400 -1.15 (-5.1%) 15,349,900 334,639.52 0 0 22,550 24,100 21,000
31/10/2025 22,550 -0.85 (-3.63%) 8,993,600 206,439.12 400,000 8,740 23,400 25,000 21,800
30/10/2025 23,400 0.4 (1.74%) 10,397,300 241,125.87 53,000 1,219 23,000 24,600 21,400

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