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
21/05/2026 42,950 -0.9 (-2.05%) 3,499,000 150,477.18 0 0 43,850 46,900 40,800
20/05/2026 43,850 1.85 (4.4%) 9,839,000 414,331.28 0 0 42,000 44,900 39,100
19/05/2026 42,000 -3.15 (-6.98%) 14,765,500 649,948.09 0 0 45,150 48,300 42,000
18/05/2026 45,150 2.95 (6.99%) 11,418,400 503,680.7 0 0 42,200 45,150 39,250
15/05/2026 42,200 2.35 (5.9%) 9,229,000 380,421. 0 0 39,850 42,600 37,100
14/05/2026 39,850 -0.5 (-1.24%) 5,371,100 217,926.02 0 0 40,350 43,150 37,550
13/05/2026 40,350 2.55 (6.75%) 10,796,000 430,166.76 0 0 37,800 40,400 35,200
12/05/2026 37,800 1 (2.72%) 1,738,800 65,070.74 0 0 36,800 39,350 34,250
11/05/2026 36,800 -0.8 (-2.13%) 5,094,400 188,970.26 0 0 37,600 40,200 35,000
08/05/2026 37,600 -0.1 (-0.27%) 1,959,300 74,037.63 0 0 37,700 40,300 35,100
07/05/2026 37,700 -1.3 (-3.33%) 4,485,600 170,532.53 20,000 800 39,000 41,700 36,300
06/05/2026 39,000 -0.25 (-0.64%) 3,098,200 121,445.93 0 0 39,250 41,950 36,550
05/05/2026 39,250 0.55 (1.42%) 3,878,000 150,139.72 0 0 38,700 41,400 36,000
04/05/2026 38,700 1.55 (4.17%) 4,403,600 172,484 0 0 37,150 39,750 34,550
29/04/2026 37,150 0.2 (0.54%) 3,564,100 131,358.81 0 0 36,950 39,500 34,400
28/04/2026 36,950 -2.75 (-6.93%) 6,503,400 245,239.45 0 0 39,700 42,450 36,950
24/04/2026 39,700 0.4 (1.02%) 6,401,800 258,926.64 0 0 39,300 42,050 36,550
23/04/2026 39,300 0.3 (0.77%) 3,786,500 147,685.19 0 0 39,000 41,700 36,300
22/04/2026 39,000 -0.35 (-0.89%) 1,910,900 74,948.9 0 0 39,350 42,100 36,600
21/04/2026 39,350 -0.1 (-0.25%) 1,986,400 78,681.49 0 0 39,450 42,200 36,700
20/04/2026 39,450 -0.5 (-1.25%) 1,765,400 70,052.78 0 0 39,950 42,700 37,200
17/04/2026 39,950 0.85 (2.17%) 2,901,300 115,644.68 0 0 39,100 41,800 36,400
16/04/2026 39,100 -0.7 (-1.76%) 3,333,400 131,377.43 0 0 39,800 42,550 37,050
15/04/2026 39,800 -0.35 (-0.87%) 2,864,800 114,668.56 0 0 40,150 42,950 37,350
14/04/2026 40,150 -0.55 (-1.35%) 2,218,200 89,739.01 0 0 40,700 43,500 37,900
13/04/2026 40,700 -0.45 (-1.09%) 3,019,000 124,195.1 0 0 41,150 44,000 38,300
10/04/2026 41,150 1.65 (4.18%) 5,697,200 234,026.03 0 0 39,500 42,250 36,750
09/04/2026 39,500 -1 (-2.47%) 2,983,000 118,609.92 0 0 40,500 43,300 37,700
08/04/2026 40,500 1.9 (4.92%) 3,490,600 138,879.49 0 0 38,600 41,300 35,900
07/04/2026 38,600 -0.3 (-0.77%) 1,984,000 77,325.36 0 0 38,900 41,600 36,200
06/04/2026 38,900 -1.3 (-3.23%) 3,124,000 122,841.42 0 0 40,200 43,000 37,400
03/04/2026 40,200 -0.2 (-0.5%) 2,933,800 119,595.31 0 0 40,400 43,200 37,600
02/04/2026 40,400 -0.3 (-0.74%) 2,560,600 104,015.65 0 0 40,700 43,500 37,900
01/04/2026 40,700 0.3 (0.74%) 4,263,100 175,140.55 0 0 40,400 43,200 37,600
31/03/2026 40,400 -1 (-2.42%) 4,149,100 169,802.14 0 0 41,400 44,250 38,550
30/03/2026 41,400 -0.85 (-2.01%) 5,415,300 227,097.89 0 0 42,250 45,200 39,300
27/03/2026 42,250 2.35 (5.89%) 6,104,900 250,943.9 0 0 39,900 42,650 37,150
26/03/2026 39,900 -1.4 (-3.39%) 4,222,400 169,522.26 0 0 41,300 44,150 38,450
25/03/2026 41,300 1.5 (3.77%) 4,323,200 178,084.3 0 0 39,800 42,550 37,050
24/03/2026 39,800 -1.2 (-2.93%) 8,805,600 350,613 0 0 41,000 43,850 38,150
23/03/2026 41,000 -1.8 (-4.21%) 6,716,900 277,818.64 0 0 42,800 45,750 39,850
20/03/2026 42,800 -3.2 (-6.96%) 7,430,100 322,778.61 0 0 46,000 49,200 42,800
19/03/2026 46,000 -2.45 (-5.06%) 3,988,500 185,555.65 0 0 48,450 51,800 45,100
18/03/2026 48,450 2.8 (6.13%) 6,619,900 312,556.55 0 0 45,650 48,800 42,500
17/03/2026 45,650 -1.05 (-2.25%) 3,705,400 171,640.54 0 0 46,700 49,950 43,450
16/03/2026 46,700 -1.7 (-3.51%) 10,155,600 464,598.22 0 0 48,400 51,700 45,050
13/03/2026 48,400 -3.6 (-6.92%) 11,908,400 593,672.38 0 0 52,000 55,600 48,400
12/03/2026 52,000 -3.2 (-5.8%) 7,032,400 373,097.06 0 0 55,200 59,000 51,400
11/03/2026 55,200 1.5 (2.79%) 8,718,600 461,192.85 0 0 53,700 57,400 49,950
10/03/2026 53,700 -4 (-6.93%) 8,193,700 450,499.72 0 0 57,700 61,700 53,700
09/03/2026 57,700 -4.3 (-6.94%) 13,231,700 786,877.51 0 0 62,000 66,300 57,700
06/03/2026 62,000 -2.7 (-4.17%) 11,602,800 733,946.01 0 0 64,700 69,200 60,200
05/03/2026 64,700 -4.8 (-6.91%) 10,215,500 682,405.83 0 0 69,500 74,300 64,700
04/03/2026 69,500 3.4 (5.14%) 11,579,000 789,273.58 0 0 66,100 70,700 61,500
03/03/2026 66,100 4.3 (6.96%) 17,753,500 1,121,175.88 0 0 61,800 66,100 57,500
02/03/2026 61,800 4 (6.92%) 10,141,600 623,148.03 0 0 57,800 61,800 53,800
27/02/2026 57,800 0.3 (0.52%) 6,852,500 403,951.51 0 0 57,500 61,500 53,500
26/02/2026 57,500 -0.5 (-0.86%) 4,712,800 269,486.87 0 0 58,000 62,000 54,000
25/02/2026 58,000 0.3 (0.52%) 9,033,300 529,882 0 0 57,700 61,700 53,700
24/02/2026 57,700 2.1 (3.78%) 9,898,400 571,490.86 0 0 55,600 59,400 51,800
23/02/2026 55,600 3.6 (6.92%) 2,808,000 155,303.79 117,200 6,516.32 52,000 55,600 48,400
13/02/2026 52,000 0.3 (0.58%) 3,678,600 190,587.29 0 0 51,700 55,300 48,100
12/02/2026 51,700 0 (0%) 2,640,700 138,427.43 0 0 51,700 55,300 48,100
11/02/2026 51,700 -1.6 (-3.%) 7,516,800 390,072.5 0 0 53,300 57,000 49,600
10/02/2026 53,300 -4 (-6.98%) 11,387,800 619,866.62 166,200 9,473.4 57,300 61,300 53,300
09/02/2026 57,300 0.3 (0.53%) 2,437,900 139,886.88 0 0 57,000 60,900 53,100
06/02/2026 57,000 -0.4 (-0.7%) 10,233,300 580,699.82 0 0 57,400 61,400 53,400
05/02/2026 57,400 -2.6 (-4.33%) 7,237,200 421,807.53 0 0 60,000 64,200 55,800
04/02/2026 60,000 0 (0%) 5,519,900 330,438.35 0 0 60,000 64,200 55,800
03/02/2026 60,000 -0.9 (-1.48%) 8,365,200 512,319.2 0 0 60,900 65,100 56,700
02/02/2026 60,900 2 (3.4%) 10,121,500 595,753.47 0 0 58,900 63,000 54,800
30/01/2026 58,900 1.2 (2.08%) 6,913,800 405,043.32 0 0 57,700 61,700 53,700
29/01/2026 57,700 -1.2 (-2.04%) 10,120,500 577,719.61 0 0 58,900 63,000 54,800
28/01/2026 58,900 -2 (-3.28%) 15,553,600 952,620.47 0 0 60,900 65,100 56,700
27/01/2026 60,900 3.9 (6.84%) 13,432,600 796,347.14 0 0 57,000 60,900 53,100
26/01/2026 57,000 2.4 (4.4%) 14,211,800 815,341.61 0 0 54,600 58,400 50,800
23/01/2026 54,600 -1.9 (-3.36%) 12,328,300 678,594.35 0 0 56,500 60,400 52,600
22/01/2026 56,500 -2.6 (-4.4%) 9,461,200 545,908.85 0 0 59,100 63,200 55,000
21/01/2026 59,100 0.1 (0.17%) 12,501,000 723,735.98 0 0 59,000 63,100 54,900
20/01/2026 59,000 3.4 (6.12%) 11,931,600 704,030.64 0 0 55,600 59,400 51,800
19/01/2026 55,600 3.6 (6.92%) 11,820,900 643,987.71 0 0 52,000 55,600 48,400
16/01/2026 52,000 0.2 (0.39%) 14,325,800 760,126.33 0 0 51,800 55,400 48,200
15/01/2026 51,800 3.3 (6.8%) 15,407,000 756,989.55 0 0 48,500 51,800 45,150
14/01/2026 48,500 3.15 (6.95%) 15,641,100 754,131.39 0 0 45,350 48,500 42,200
13/01/2026 45,350 2.95 (6.96%) 9,964,700 437,374.62 50,000 2,267.5 42,400 45,350 39,450
12/01/2026 42,400 -0.6 (-1.4%) 9,725,000 417,397.96 0 0 43,000 46,000 40,000
09/01/2026 43,000 1.5 (3.61%) 8,135,100 347,170. 0 0 41,500 44,400 38,600
08/01/2026 41,500 0.05 (0.12%) 12,736,300 534,013.33 0 0 41,450 44,350 38,550
07/01/2026 41,450 2.7 (6.97%) 15,146,400 619,026.73 0 0 38,750 41,450 36,050
06/01/2026 38,750 2.45 (6.75%) 13,251,500 506,826.36 0 0 36,300 38,800 33,800
05/01/2026 36,300 1 (2.83%) 6,072,100 222,332.69 0 0 35,300 37,750 32,850
31/12/2025 35,300 -0.45 (-1.26%) 1,541,000 55,239.63 0 0 35,750 38,250 33,250
30/12/2025 35,750 -0.75 (-2.05%) 1,525,900 54,858 0 0 36,500 39,050 33,950
29/12/2025 36,500 0.95 (2.67%) 5,305,400 192,879.51 0 0 35,550 38,000 33,100
26/12/2025 35,550 0.5 (1.43%) 1,963,300 68,830.24 0 0 35,050 37,500 32,600
25/12/2025 35,050 -0.1 (-0.28%) 1,864,700 66,114.18 0 0 35,150 37,600 32,700
24/12/2025 35,150 -0.45 (-1.26%) 1,058,800 37,456.91 0 0 35,600 38,050 33,150
23/12/2025 35,600 0.3 (0.85%) 3,530,800 125,562.54 0 0 35,300 37,750 32,850
22/12/2025 35,300 0.45 (1.29%) 1,460,400 51,295.63 0 0 34,850 37,250 32,450
19/12/2025 34,850 0.05 (0.14%) 1,086,500 37,904.19 48,000 1,627.2 34,800 37,200 32,400
18/12/2025 34,800 0.15 (0.43%) 935,500 32,651 0 0 34,650 37,050 32,250
17/12/2025 34,650 0.25 (0.73%) 3,253,800 114,315.5 48,000 1,766.4 34,400 36,800 32,000
16/12/2025 34,400 0.5 (1.47%) 1,592,700 54,148.39 0 0 33,900 36,250 31,550
15/12/2025 33,900 0.2 (0.59%) 629,200 21,207.41 0 0 33,700 36,050 31,350
12/12/2025 33,700 -0.7 (-2.03%) 1,618,800 55,016.54 0 0 34,400 36,800 32,000
11/12/2025 34,400 -0.2 (-0.58%) 898,200 30,972.5 0 0 34,600 37,000 32,200
10/12/2025 34,600 -0.4 (-1.14%) 1,073,800 37,376.42 0 0 35,000 37,450 32,550
09/12/2025 35,000 -1.05 (-2.91%) 1,603,100 56,414.95 0 0 36,050 38,550 33,550
08/12/2025 36,050 1.65 (4.8%) 3,941,600 139,956.99 0 0 34,400 36,800 32,000
05/12/2025 34,400 -0.55 (-1.57%) 1,113,500 38,430.5 0 0 34,950 37,350 32,550
04/12/2025 34,950 0.35 (1.01%) 1,749,600 60,970.67 0 0 34,600 37,000 32,200
03/12/2025 34,600 -0.25 (-0.72%) 1,597,900 55,662.22 0 0 34,850 37,250 32,450
02/12/2025 34,850 0.4 (1.16%) 1,938,700 67,029.44 0 0 34,450 36,850 32,050
01/12/2025 34,450 0.55 (1.62%) 1,418,900 48,626. 0 0 33,900 36,250 31,550
28/11/2025 33,900 -0.1 (-0.29%) 913,400 30,933.96 0 0 34,000 36,350 31,650
27/11/2025 34,000 0.15 (0.44%) 684,000 23,203.15 0 0 33,850 36,200 31,500
26/11/2025 33,850 0.35 (1.04%) 592,900 20,042.61 0 0 33,500 35,800 31,200
25/11/2025 33,500 -0.35 (-1.03%) 1,547,200 52,105.21 0 0 33,850 36,200 31,500
24/11/2025 33,850 -0.1 (-0.29%) 806,300 27,326.99 0 0 33,950 36,300 31,600
21/11/2025 33,950 -0.45 (-1.31%) 2,146,100 72,936.93 0 0 34,400 36,800 32,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh