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
12/06/2026 48,900 -0.1 (-0.2%) 879,100 43,036.68 0 0 49,000 52,400 45,600
11/06/2026 49,000 -0.4 (-0.81%) 196,600 9,653.26 0 0 49,400 52,800 45,950
10/06/2026 49,400 0 (0%) 1,254,900 62,088.76 0 0 49,400 52,800 45,950
09/06/2026 49,400 0.8 (1.65%) 241,200 11,671.87 500,000 23,000 48,600 52,000 45,200
08/06/2026 48,600 -1.25 (-2.51%) 1,416,900 68,786.7 701,800 34,220.4 49,850 53,300 46,400
05/06/2026 49,850 -0.35 (-0.7%) 351,200 17,575.44 0 0 50,200 53,700 46,700
04/06/2026 50,200 0.25 (0.5%) 807,700 40,309.56 9,350,000 495,550 49,950 53,400 46,500
03/06/2026 49,950 1.15 (2.36%) 645,800 31,384.2 1,820,000 87,360 48,800 52,200 45,400
02/06/2026 48,800 -0.8 (-1.61%) 620,900 30,725.73 0 0 49,600 53,000 46,150
01/06/2026 49,600 0.45 (0.92%) 483,400 23,908.8 0 0 49,150 52,500 45,750
29/05/2026 49,150 0.3 (0.61%) 758,900 37,040.74 537,900 26,088.15 48,850 52,200 45,450
28/05/2026 48,850 -1.15 (-2.3%) 1,556,700 76,570.16 2,068,500 103,425 50,000 53,500 46,500
27/05/2026 50,000 -2 (-3.85%) 1,090,000 55,085.25 0 0 52,000 55,600 48,400
26/05/2026 52,000 3.4 (7.%) 3,225,500 164,965.29 0 0 48,600 52,000 45,200
25/05/2026 48,600 0.3 (0.62%) 821,700 40,102.72 0 0 48,300 51,600 44,950
22/05/2026 48,300 -0.45 (-0.92%) 1,138,900 55,357.48 1,130,000 54,240 48,750 52,100 45,350
21/05/2026 48,750 1.05 (2.2%) 2,564,400 126,078.57 1,207,500 57,597.75 47,700 51,000 44,400
20/05/2026 47,700 1.2 (2.58%) 1,365,900 64,026.25 0 0 46,500 49,750 43,250
19/05/2026 46,500 0 (0%) 450,200 20,910.37 0 0 46,500 49,750 43,250
18/05/2026 46,500 -0.5 (-1.06%) 819,000 38,262.23 913,600 42,939.2 47,000 50,200 43,750
15/05/2026 47,000 0 (0%) 275,800 12,913.12 0 0 47,000 50,200 43,750
14/05/2026 47,000 0 (0%) 846,700 39,555.62 0 0 47,000 50,200 43,750
13/05/2026 47,000 -0.8 (-1.67%) 1,023,800 48,729.19 0 0 47,800 51,100 44,500
12/05/2026 47,800 0 (0%) 1,445,900 68,008.07 0 0 47,800 51,100 44,500
11/05/2026 47,800 -1.3 (-2.65%) 1,924,200 94,152.15 4,570,600 224,416.46 49,100 52,500 45,700
08/05/2026 49,100 0.1 (0.2%) 2,240,000 111,144.3 0 0 49,000 52,400 45,600
07/05/2026 49,000 2.85 (6.18%) 2,784,100 136,225.65 0 0 46,150 49,350 42,950
06/05/2026 46,150 0.15 (0.33%) 530,800 24,648.96 0 0 46,000 49,200 42,800
05/05/2026 46,000 -0.3 (-0.65%) 558,900 25,741.79 0 0 46,300 49,500 43,100
04/05/2026 46,300 -0.5 (-1.07%) 696,500 32,605.73 0 0 46,800 50,000 43,550
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh