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 46,800 -0.2 (-0.43%) 431,000 20,268.92 100,000 4,630 47,000 50,200 43,750
28/04/2026 47,000 0.3 (0.64%) 431,100 20,463.84 0 0 46,700 49,950 43,450
24/04/2026 46,700 -0.05 (-0.11%) 347,600 16,243.8 100,000 4,630 46,750 50,000 43,500
23/04/2026 46,750 -0.25 (-0.53%) 721,200 33,542.06 0 0 47,000 50,200 43,750
22/04/2026 47,000 0.1 (0.21%) 657,400 30,416.25 0 0 46,900 50,100 43,650
21/04/2026 46,900 -0.3 (-0.64%) 535,900 25,139.82 1,900,000 89,680 47,200 50,500 43,900
20/04/2026 47,200 -0.8 (-1.67%) 367,700 17,459.2 109,000 5,232 48,000 51,300 44,650
17/04/2026 48,000 0.95 (2.02%) 456,800 21,921.49 0 0 47,050 50,300 43,800
16/04/2026 47,050 -0.95 (-1.98%) 840,400 39,343.79 109,000 5,232 48,000 51,300 44,650
15/04/2026 48,000 -0.5 (-1.03%) 359,800 17,259.73 0 0 48,500 51,800 45,150
14/04/2026 48,500 0.5 (1.04%) 808,600 39,839.38 862,800 41,414.4 48,000 51,300 44,650
13/04/2026 48,000 -0.5 (-1.03%) 615,500 29,287.19 0 0 48,500 51,800 45,150
10/04/2026 48,500 -1.05 (-2.12%) 685,400 33,335.96 369,000 17,712 49,550 53,000 46,100
09/04/2026 49,550 0 (0%) 471,900 23,575.68 0 0 49,550 53,000 46,100
08/04/2026 49,550 3.2 (6.9%) 751,400 36,952.92 535,000 26,509.25 46,350 49,550 43,150
07/04/2026 46,350 -1.65 (-3.44%) 1,077,400 50,357.81 0 0 48,000 51,300 44,650
06/04/2026 48,000 -1.6 (-3.23%) 435,200 21,623.02 535,000 26,536 49,600 53,000 46,150
03/04/2026 49,600 1.1 (2.27%) 617,000 30,332.32 0 0 48,500 51,800 45,150
02/04/2026 48,500 -2.8 (-5.46%) 1,196,700 58,524.02 0 0 51,300 54,800 47,750
01/04/2026 51,300 0.6 (1.18%) 1,045,300 54,085.93 0 0 50,700 54,200 47,200
31/03/2026 50,700 3.3 (6.96%) 2,591,700 130,347.58 256,741 12,169.52 47,400 50,700 44,100
30/03/2026 47,400 0.9 (1.94%) 736,100 34,870.23 0 0 46,500 49,750 43,250
27/03/2026 46,500 -0.65 (-1.38%) 830,900 38,799.84 0 0 47,150 50,400 43,850
26/03/2026 47,150 1.85 (4.08%) 751,400 34,791.11 0 0 45,300 48,450 42,150
25/03/2026 45,300 2.95 (6.97%) 1,347,500 59,999.45 0 0 42,350 45,300 39,400
24/03/2026 42,350 2.75 (6.94%) 912,300 37,678.4 5,000,000 195,000 39,600 42,350 36,850
23/03/2026 39,600 -2.95 (-6.93%) 2,957,300 118,484.34 0 0 42,550 45,500 39,600
20/03/2026 42,550 -3.2 (-6.99%) 5,276,900 239,384.74 1,400,000 63,175 45,750 48,950 42,550
19/03/2026 45,750 2.95 (6.89%) 2,127,600 95,998.44 200,000 8,000 42,800 45,750 39,850
18/03/2026 42,800 2.8 (7.%) 3,421,600 145,764.4 0 0 40,000 42,800 37,200
17/03/2026 40,000 1.1 (2.83%) 1,178,800 47,335.41 0 0 38,900 41,600 36,200
16/03/2026 38,900 0.9 (2.37%) 1,139,800 44,304.86 0 0 38,000 40,650 35,350
13/03/2026 38,000 -0.05 (-0.13%) 1,548,000 59,586.64 0 0 38,050 40,700 35,400
12/03/2026 38,050 1.7 (4.68%) 1,909,600 73,076.69 0 0 36,350 38,850 33,850
11/03/2026 36,350 2.35 (6.91%) 750,000 26,731.51 0 0 34,000 36,350 31,650
10/03/2026 34,000 -1.85 (-5.16%) 2,703,600 94,485.4 0 0 35,850 38,350 33,350
09/03/2026 35,850 -2.65 (-6.88%) 959,700 34,436.02 0 0 38,500 41,150 35,850
06/03/2026 38,500 -1 (-2.53%) 1,820,400 71,015.48 0 0 39,500 42,250 36,750
05/03/2026 39,500 0.35 (0.89%) 1,780,900 71,866.64 0 0 39,150 41,850 36,450
04/03/2026 39,150 -2.45 (-5.89%) 4,094,300 161,319.23 0 0 41,600 44,500 38,700
03/03/2026 41,600 0 (0%) 3,231,900 133,005.99 0 0 41,600 44,500 38,700
02/03/2026 41,600 0.4 (0.97%) 4,431,700 190,761.97 0 0 41,200 44,050 38,350
27/02/2026 41,200 2.65 (6.87%) 2,801,900 112,966.15 0 0 38,550 41,200 35,900
26/02/2026 38,550 2.5 (6.93%) 4,133,600 156,975.81 0 0 36,050 38,550 33,550
25/02/2026 36,050 -0.55 (-1.5%) 1,570,200 57,508.56 0 0 36,600 39,150 34,050
24/02/2026 36,600 -0.2 (-0.54%) 3,773,500 140,380.03 0 0 36,800 39,350 34,250
23/02/2026 36,800 2.25 (6.51%) 4,124,900 150,677.01 0 0 34,550 36,950 32,150
13/02/2026 34,550 0.45 (1.32%) 1,257,300 43,302.12 0 0 34,100 36,450 31,750
12/02/2026 34,100 0.8 (2.4%) 1,234,600 42,234.06 0 0 33,300 35,600 31,000
11/02/2026 33,300 1.2 (3.74%) 1,034,400 34,201.59 0 0 32,100 34,300 29,900
10/02/2026 32,100 -0.7 (-2.13%) 2,240,700 72,992.2 0 0 32,800 35,050 30,550
09/02/2026 32,800 0.5 (1.55%) 894,700 29,451.66 0 0 32,300 34,550 30,050
06/02/2026 32,300 -2.1 (-6.1%) 3,027,400 99,790.9 0 0 34,400 36,800 32,000
05/02/2026 34,400 -2.55 (-6.9%) 3,235,100 114,662.17 0 0 36,950 39,500 34,400
04/02/2026 36,950 0.4 (1.09%) 3,859,700 144,476.55 0 0 36,550 39,100 34,000
03/02/2026 36,550 2.35 (6.87%) 6,523,000 232,437.16 0 0 34,200 36,550 31,850
02/02/2026 34,200 2.2 (6.88%) 2,885,900 95,752.7 0 0 32,000 34,200 29,800
30/01/2026 32,000 0 (0%) 2,098,700 68,132.53 0 0 32,000 34,200 29,800
29/01/2026 32,000 0.5 (1.59%) 1,216,900 38,747.26 0 0 31,500 33,700 29,300
28/01/2026 31,500 0.15 (0.48%) 1,367,800 43,197.11 0 0 31,350 33,500 29,200
27/01/2026 31,350 0.45 (1.46%) 2,219,500 68,035.1 0 0 30,900 33,050 28,750
26/01/2026 30,900 -2.3 (-6.93%) 3,387,100 106,958.64 0 0 33,200 35,500 30,900
23/01/2026 33,200 -2.35 (-6.61%) 2,427,600 82,614.79 10,000,000 355,000 35,550 38,000 33,100
22/01/2026 35,550 0.05 (0.14%) 1,409,000 50,397.26 395,900 13,084.5 35,500 37,950 33,050
21/01/2026 35,500 -0.4 (-1.11%) 1,939,900 68,157.25 0 0 35,900 38,400 33,400
20/01/2026 35,900 0.35 (0.98%) 2,956,300 107,394.95 0 0 35,550 38,000 33,100
19/01/2026 35,550 -0.45 (-1.25%) 1,138,000 40,580.67 0 0 36,000 38,500 33,500
16/01/2026 36,000 0.45 (1.27%) 3,043,700 111,274.84 0 0 35,550 38,000 33,100
15/01/2026 35,550 -0.95 (-2.6%) 1,978,200 70,371.05 0 0 36,500 39,050 33,950
14/01/2026 36,500 2.05 (5.95%) 4,793,000 174,766.02 20,000 661 34,450 36,850 32,050
13/01/2026 34,450 2.25 (6.99%) 2,751,200 93,802.02 0 0 32,200 34,450 29,950
12/01/2026 32,200 -1.1 (-3.3%) 2,173,200 70,571.2 0 0 33,300 35,600 31,000
09/01/2026 33,800 -0.1 (-0.29%) 781,000 26,596.5 0 0 33,900 36,250 31,550
08/01/2026 33,900 0.3 (0.89%) 1,880,300 64,803.14 0 0 33,600 35,950 31,250
07/01/2026 33,600 -0.95 (-2.75%) 2,279,500 76,862.75 0 0 34,550 36,950 32,150
06/01/2026 34,550 0.05 (0.14%) 1,166,100 40,295.18 0 0 34,500 36,900 32,100
05/01/2026 34,500 -0.4 (-1.15%) 2,107,000 73,760.78 0 0 34,900 37,300 32,500
31/12/2025 34,900 0.9 (2.65%) 1,949,900 67,815.03 0 0 34,000 36,350 31,650
30/12/2025 34,000 -0.45 (-1.31%) 812,600 27,692.7 0 0 34,450 36,850 32,050
29/12/2025 34,450 0.65 (1.92%) 1,470,300 50,382.66 0 0 33,800 36,150 31,450
26/12/2025 33,800 0.55 (1.65%) 2,451,900 82,780.39 0 0 33,250 35,550 30,950
25/12/2025 33,250 2.15 (6.91%) 2,136,500 70,072.56 20,000 624 31,100 33,250 28,950
24/12/2025 31,100 0.25 (0.81%) 664,100 20,670.4 0 0 30,850 33,000 28,700
23/12/2025 30,850 -0.55 (-1.75%) 1,121,400 34,985.91 0 0 31,400 33,550 29,250
22/12/2025 31,400 0.4 (1.29%) 667,900 20,945.17 0 0 31,000 33,150 28,850
19/12/2025 31,000 -0.4 (-1.27%) 577,600 18,044.84 0 0 31,400 33,550 29,250
18/12/2025 31,400 0.05 (0.16%) 484,100 15,050.04 0 0 31,350 33,500 29,200
17/12/2025 31,350 1.55 (5.2%) 5,838,600 172,938.47 0 0 29,800 31,850 27,750
16/12/2025 29,800 -0.05 (-0.17%) 1,350,000 40,761.78 0 0 29,850 31,900 27,800
15/12/2025 29,850 -0.5 (-1.65%) 1,043,100 31,338.27 0 0 30,350 32,450 28,250
12/12/2025 30,350 -2.25 (-6.9%) 2,559,200 79,921.23 0 0 32,600 34,850 30,350
11/12/2025 32,600 -2.45 (-6.99%) 4,208,700 143,226.32 0 0 35,050 37,500 32,600
10/12/2025 35,050 0.05 (0.14%) 901,100 31,455.47 0 0 35,000 37,450 32,550
09/12/2025 35,000 -0.8 (-2.23%) 2,283,600 79,216.89 0 0 35,800 38,300 33,300
08/12/2025 35,800 0.5 (1.42%) 2,695,000 97,740.04 0 0 35,300 37,750 32,850
05/12/2025 35,300 0.6 (1.73%) 1,794,800 63,032.21 0 0 34,700 37,100 32,300
04/12/2025 34,700 -1.2 (-3.34%) 2,203,500 77,487.56 0 0 35,900 38,400 33,400
03/12/2025 35,900 1.5 (4.36%) 3,570,000 126,324.05 0 0 34,400 36,800 32,000
02/12/2025 34,400 2.2 (6.83%) 2,995,600 100,685.29 0 0 32,200 34,450 29,950
01/12/2025 32,200 0 (0%) 595,900 19,222.75 0 0 32,200 34,450 29,950
28/11/2025 32,200 -0.65 (-1.98%) 708,000 23,126.55 0 0 32,850 35,100 30,600
27/11/2025 32,850 0.1 (0.31%) 1,068,100 35,497.75 0 0 32,750 35,000 30,500
26/11/2025 32,750 1.55 (4.97%) 1,166,400 37,508.91 0 0 31,200 33,350 29,050
25/11/2025 31,200 0.35 (1.13%) 699,700 21,702.67 0 0 30,850 33,000 28,700
24/11/2025 30,850 -0.75 (-2.37%) 819,100 25,422.83 0 0 31,600 33,800 29,400
21/11/2025 31,600 -0.9 (-2.77%) 1,230,000 39,163.77 698,900 21,141.73 32,500 34,750 30,250
20/11/2025 32,500 -0.4 (-1.22%) 470,000 15,344.61 0 0 32,900 35,200 30,600
19/11/2025 32,900 0.2 (0.61%) 1,311,500 43,459.35 0 0 32,700 34,950 30,450
18/11/2025 32,700 -0.5 (-1.51%) 801,900 26,480.08 0 0 33,200 35,500 30,900
17/11/2025 33,200 0.45 (1.37%) 1,457,300 48,676.03 0 0 32,750 35,000 30,500
14/11/2025 32,750 0.05 (0.15%) 761,700 24,858.36 0 0 32,700 34,950 30,450
13/11/2025 32,700 0.2 (0.62%) 1,373,100 45,426. 115,900 4,027.53 32,500 34,750 30,250
12/11/2025 32,500 -0.05 (-0.15%) 1,190,700 38,668.25 150,000 5,220 32,550 34,800 30,300
11/11/2025 32,550 0.35 (1.09%) 2,780,400 92,348.37 200,000 6,890 32,200 34,450 29,950
10/11/2025 32,200 2.1 (6.98%) 818,200 26,346.04 1,006,300 28,226.72 30,100 32,200 28,000
07/11/2025 30,100 -0.9 (-2.9%) 1,190,300 36,787.48 0 0 31,000 33,150 28,850
06/11/2025 31,000 0.3 (0.98%) 1,404,100 43,984.54 0 0 30,700 32,800 28,600
05/11/2025 30,700 0.5 (1.66%) 1,589,300 48,259.83 0 0 30,200 32,300 28,100
04/11/2025 30,200 0.8 (2.72%) 1,802,000 52,007.32 0 0 29,400 31,450 27,350
03/11/2025 29,400 -0.9 (-2.97%) 1,076,600 32,293.57 0 0 30,300 32,400 28,200
31/10/2025 30,300 -0.6 (-1.94%) 867,500 26,613.61 0 0 30,900 33,050 28,750
30/10/2025 30,900 -0.25 (-0.8%) 606,300 18,842.9 0 0 31,150 33,300 29,000

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