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
28/04/2026 30,800 -0.6 (-1.91%) 245,200 7,576.36 0 0 31,400 33,550 29,250
27/04/2026 31,400 0 (0%) 0 0 0 0 31,400 0 0
24/04/2026 31,400 -0.25 (-0.79%) 2,700,700 86,084.66 1,020,000 33,924 31,650 33,850 29,450
23/04/2026 31,650 -0.25 (-0.78%) 4,320,600 134,943.72 1,102,101 36,699.96 31,900 34,100 29,700
22/04/2026 31,900 -0.6 (-1.85%) 2,633,300 84,811.25 1,020,000 33,979 32,500 34,750 30,250
21/04/2026 32,500 -0.35 (-1.07%) 2,838,400 93,042.14 78,077 2,599.96 32,850 35,100 30,600
20/04/2026 32,850 -0.45 (-1.35%) 1,833,000 60,584.26 1,044,024 34,763. 33,300 35,600 31,000
17/04/2026 33,300 0.4 (1.22%) 2,332,500 77,450.74 0 0 32,900 35,200 30,600
16/04/2026 32,900 0.05 (0.15%) 5,827,300 192,597.86 2,156,000 72,425.6 32,850 35,100 30,600
15/04/2026 32,850 -0.4 (-1.2%) 3,170,500 104,434.59 100,000 3,100 33,250 35,550 30,950
14/04/2026 33,250 -0.85 (-2.49%) 2,677,900 89,710.31 2,156,000 72,451.6 34,100 36,450 31,750
13/04/2026 34,100 0.2 (0.59%) 2,748,300 93,692.06 0 0 33,900 36,250 31,550
10/04/2026 33,900 1.5 (4.63%) 5,162,900 172,532.32 2,156,000 72,441.6 32,400 34,650 30,150
09/04/2026 32,400 -0.55 (-1.67%) 4,507,200 144,815.44 0 0 32,950 35,250 30,650
08/04/2026 32,950 0.7 (2.17%) 4,670,200 151,985.75 2,156,000 72,426.6 32,250 34,500 30,000
07/04/2026 32,250 -0.1 (-0.31%) 3,222,100 103,478.23 0 0 32,350 34,600 30,100
06/04/2026 32,350 -1.25 (-3.72%) 4,552,900 148,595.1 2,156,000 75,434 33,600 35,950 31,250
03/04/2026 33,600 -0.85 (-2.47%) 3,726,800 127,219.41 837,400 26,880.54 34,450 36,850 32,050
02/04/2026 34,450 -0.35 (-1.01%) 2,618,800 91,166.38 2,156,000 75,454 34,800 37,200 32,400
01/04/2026 34,800 0 (0%) 4,610,200 161,430.63 0 0 34,800 37,200 32,400
31/03/2026 34,800 -1.4 (-3.87%) 5,738,900 201,947.28 2,156,000 75,534 36,200 38,700 33,700
30/03/2026 36,200 0.45 (1.26%) 4,041,300 146,911.06 0 0 35,750 38,250 33,250
27/03/2026 35,750 1.05 (3.03%) 5,186,400 184,151.06 2,156,000 75,491 34,700 37,100 32,300
26/03/2026 34,700 -0.05 (-0.14%) 4,219,300 143,949.77 0 0 34,750 37,150 32,350
25/03/2026 34,750 1.25 (3.73%) 3,336,600 114,860.93 2,156,000 75,476 33,500 35,800 31,200
24/03/2026 33,500 -0.8 (-2.33%) 5,069,600 169,575.55 500,000 16,750 34,300 36,700 31,900
23/03/2026 34,300 0.05 (0.15%) 5,832,700 196,032.72 1,511,000 52,885 34,250 36,600 31,900
20/03/2026 34,250 -2.55 (-6.93%) 8,628,300 298,804.91 0 0 36,800 39,350 34,250
19/03/2026 36,800 -0.3 (-0.81%) 4,156,100 152,087.07 2,033,000 76,538.7 37,100 39,650 34,550
18/03/2026 37,100 2.4 (6.92%) 6,348,700 227,154.04 0 0 34,700 37,100 32,300
17/03/2026 34,700 -2.5 (-6.72%) 11,514,800 406,121.31 2,013,000 75,917.4 37,200 39,800 34,600
16/03/2026 37,200 -2.8 (-7.%) 9,615,900 359,934.68 0 0 40,000 42,800 37,200
13/03/2026 40,000 -1.25 (-3.03%) 11,034,200 441,917.25 1,250,000 50,000 41,250 44,100 38,400
12/03/2026 41,250 0.05 (0.12%) 3,541,900 145,520.7 0 0 41,200 44,050 38,350
11/03/2026 41,200 1.65 (4.17%) 5,064,600 200,594.3 1,250,000 50,000 39,550 42,300 36,800
10/03/2026 39,550 0.05 (0.13%) 10,656,200 410,740.97 0 0 39,500 42,250 36,750
09/03/2026 39,500 -2.8 (-6.62%) 20,058,300 837,210.44 0 0 42,300 45,250 39,350
06/03/2026 42,300 0.05 (0.12%) 10,125,600 428,025.41 0 0 42,250 45,200 39,300
05/03/2026 42,250 -2.75 (-6.11%) 15,787,800 676,992.02 0 0 45,000 48,150 41,850
04/03/2026 45,000 0.85 (1.93%) 15,683,700 678,914.1 1,608,500 70,594.45 44,150 47,200 41,100
03/03/2026 44,150 2.85 (6.9%) 19,742,300 852,849.37 669,000 26,927.25 41,300 44,150 38,450
02/03/2026 41,300 2.7 (6.99%) 10,585,300 437,109.72 1,766,700 71,071.55 38,600 41,300 35,900
27/02/2026 38,600 1.2 (3.21%) 8,039,300 306,152.02 1,335,600 50,483.76 37,400 40,000 34,800
26/02/2026 37,400 0.8 (2.19%) 9,986,000 361,707.16 1,466,700 55,001.25 36,600 39,150 34,050
25/02/2026 36,600 -0.4 (-1.08%) 8,069,000 298,303.62 669,000 24,753 37,000 39,550 34,450
24/02/2026 37,000 0.5 (1.37%) 7,759,800 286,497.16 1,566,700 58,401.25 36,500 39,050 33,950
23/02/2026 36,500 2.35 (6.88%) 10,959,500 396,371.35 0 0 34,150 36,500 31,800
13/02/2026 34,150 1 (3.02%) 5,603,400 187,226.25 138,000 4,457.4 33,150 35,450 30,850
12/02/2026 33,150 0.55 (1.69%) 6,104,400 203,589.67 0 0 32,600 34,850 30,350
11/02/2026 32,600 0.15 (0.46%) 7,620,000 244,760.86 2,474,000 80,645.8 32,450 34,700 30,200
10/02/2026 32,450 -1.55 (-4.56%) 12,323,400 405,463.02 0 0 34,000 36,350 31,650
09/02/2026 34,000 1.15 (3.5%) 6,444,700 215,691.64 2,306,000 75,730.3 32,850 35,100 30,600
06/02/2026 32,850 -0.7 (-2.09%) 14,503,300 471,747.63 0 0 33,550 35,850 31,250
05/02/2026 33,550 0.05 (0.15%) 11,011,500 371,586.89 2,306,000 75,755.8 33,500 35,800 31,200
04/02/2026 33,500 0.5 (1.52%) 10,564,900 348,709.82 0 0 33,000 35,300 30,700
03/02/2026 33,000 -0.15 (-0.45%) 11,275,700 377,393.74 0 0 33,150 35,450 30,850
02/02/2026 33,150 2.15 (6.94%) 21,425,600 685,369.48 0 0 31,000 33,150 28,850
30/01/2026 31,000 1 (3.33%) 13,853,100 427,042.91 2,136,000 61,303.2 30,000 32,100 27,900
29/01/2026 30,000 -0.5 (-1.64%) 6,735,800 201,769.34 0 0 30,500 32,600 28,400
28/01/2026 30,500 1.2 (4.1%) 17,317,200 530,220.73 2,236,000 62,287.6 29,300 31,350 27,250
27/01/2026 29,300 1.9 (6.93%) 14,281,000 412,038.02 100,000 2,930 27,400 29,300 25,500
26/01/2026 27,400 -0.2 (-0.72%) 10,634,600 293,235.72 2,236,000 62,437.6 27,600 29,500 25,700
23/01/2026 27,600 -1.5 (-5.15%) 8,017,500 225,474.4 0 0 29,100 31,100 27,100
22/01/2026 29,100 -0.65 (-2.18%) 6,790,800 199,599.89 0 0 29,750 31,800 27,700
21/01/2026 29,750 1.25 (4.39%) 7,161,500 206,387.29 0 0 28,500 30,450 26,550
20/01/2026 28,500 -0.8 (-2.73%) 6,388,200 184,931.92 352,455 10,181.72 29,300 31,350 27,250
19/01/2026 29,300 0.4 (1.38%) 5,055,100 147,161.34 0 0 28,900 30,900 26,900
16/01/2026 28,900 -0.15 (-0.52%) 7,201,500 210,050.64 0 0 29,050 31,050 27,050
15/01/2026 29,050 -0.65 (-2.19%) 9,502,400 276,288.42 1,940,000 58,200 29,700 31,750 27,650
14/01/2026 29,700 -0.65 (-2.14%) 11,872,800 362,510.28 0 0 30,350 32,450 28,250
13/01/2026 30,350 1.95 (6.87%) 13,447,300 399,204.25 1,940,000 58,200. 28,400 30,350 26,450
12/01/2026 28,400 -1.1 (-3.73%) 14,566,900 415,954.55 0 0 29,500 31,550 27,450
09/01/2026 29,500 -0.9 (-2.96%) 7,788,200 234,444.6 1,940,000 58,200. 30,400 32,500 28,300
08/01/2026 30,400 0.4 (1.33%) 17,076,400 516,338.56 0 0 30,000 32,100 27,900
07/01/2026 30,000 0.4 (1.35%) 9,708,800 286,324.04 1,940,000 58,200 29,600 31,650 27,550
06/01/2026 29,600 0.5 (1.72%) 9,400,200 279,586.88 80,000 2,293 29,100 31,100 27,100
05/01/2026 29,100 0.75 (2.65%) 12,825,500 372,477.11 1,532,550 41,532.11 28,350 30,300 26,400
31/12/2025 28,350 -0.1 (-0.35%) 7,985,900 226,442.11 604,430 16,380.05 28,450 30,400 26,500
30/12/2025 28,450 -0.05 (-0.18%) 7,041,900 197,667.5 1,532,550 41,532.11 28,500 30,450 26,550
29/12/2025 28,500 1.15 (4.2%) 10,738,900 302,759.75 604,430 16,380.05 27,350 29,250 25,450
26/12/2025 27,350 0.85 (3.21%) 8,528,900 229,778.77 1,908,450 51,722.38 26,500 28,350 24,650
25/12/2025 26,500 -1.15 (-4.16%) 5,158,900 140,097.89 604,430 16,380.05 27,650 29,550 25,750
24/12/2025 27,650 0.2 (0.73%) 5,739,400 157,570.41 1,532,550 41,532.11 27,450 29,350 25,550
23/12/2025 27,450 -0.45 (-1.61%) 8,067,200 224,656.37 604,430 16,380.05 27,900 29,850 25,950
22/12/2025 27,900 0.3 (1.09%) 7,418,300 204,408.92 1,832,550 49,332.11 27,600 29,500 25,700
19/12/2025 27,600 0.5 (1.85%) 10,514,800 289,150.91 604,430 16,380.05 27,100 28,950 25,250
18/12/2025 27,100 0.1 (0.37%) 5,658,400 152,133.76 0 0 27,000 28,850 25,150
17/12/2025 27,000 1.15 (4.45%) 20,099,900 541,080.17 0 0 25,850 27,650 24,050
16/12/2025 25,850 1.65 (6.82%) 9,197,500 231,065.31 100,000 2,450 24,200 25,850 22,550
15/12/2025 24,200 0.6 (2.54%) 4,572,400 109,363.88 1,400,000 30,800 23,600 25,250 21,950
12/12/2025 23,600 -1.1 (-4.45%) 6,824,800 164,956.45 1,750,000 43,531.25 24,700 26,400 23,000
11/12/2025 24,700 0.05 (0.2%) 3,487,000 86,776.64 0 0 24,650 26,350 22,950
10/12/2025 24,650 0.2 (0.82%) 5,114,200 125,360.12 2,150,000 52,950 24,450 26,150 22,750
09/12/2025 24,450 -1.4 (-5.42%) 10,040,700 249,252.42 0 0 25,850 27,650 24,050
08/12/2025 25,850 -0.2 (-0.77%) 7,863,500 200,735.31 0 0 26,050 27,850 24,250
05/12/2025 26,050 -0.5 (-1.88%) 4,721,700 123,601.88 0 0 26,550 28,400 24,700
04/12/2025 26,550 0.5 (1.92%) 6,656,600 176,619.8 1,600,000 38,900 26,050 27,850 24,250
03/12/2025 26,050 -0.35 (-1.33%) 4,107,800 107,759.06 2,550,000 71,043 26,400 28,200 24,600
02/12/2025 26,400 0.4 (1.54%) 4,833,800 126,309.34 110,000 2,986.5 26,000 27,800 24,200
01/12/2025 26,000 -0.7 (-2.62%) 5,314,400 139,678.45 4,980,000 137,240.85 26,700 28,550 24,850
28/11/2025 26,700 0.8 (3.09%) 11,724,600 313,319.56 17,660,000 480,293.6 25,900 27,700 24,100
27/11/2025 25,900 -0.25 (-0.96%) 10,261,600 270,091.4 13,935,000 380,909.32 26,150 27,950 24,350
26/11/2025 26,150 0.45 (1.75%) 5,148,800 133,837.35 18,100,000 495,450 25,700 27,450 23,950
25/11/2025 25,700 -0.05 (-0.19%) 9,447,500 245,752.07 13,685,000 375,900.5 25,750 27,550 23,950
24/11/2025 25,750 0 (0%) 4,303,100 109,897.91 11,900,000 325,805 25,750 27,550 23,950
21/11/2025 25,750 -0.3 (-1.15%) 10,963,200 277,904.65 600,000 15,977.5 26,050 27,850 24,250
20/11/2025 26,050 0 (0%) 5,273,100 137,521.68 18,000,000 497,340 26,050 27,850 24,250
19/11/2025 26,050 -0.1 (-0.38%) 7,369,300 193,592.35 10,965,000 297,712.6 26,150 27,950 24,350
18/11/2025 26,150 -0.55 (-2.06%) 7,405,100 196,207.55 10,700,000 297,220 26,700 28,550 24,850
17/11/2025 26,700 0 (0%) 7,465,300 198,988.9 10,965,000 299,422.5 26,700 28,550 24,850
14/11/2025 26,700 0.55 (2.1%) 14,954,500 401,370.82 480,000 12,120 26,150 27,950 24,350
13/11/2025 26,150 1.7 (6.95%) 31,041,700 802,247.94 95,000 2,185 24,450 26,150 22,750
12/11/2025 24,450 -0.05 (-0.2%) 6,848,000 168,014.63 0 0 24,500 26,200 22,800
11/11/2025 24,500 -0.2 (-0.81%) 8,490,400 205,980.51 0 0 24,700 26,400 23,000
10/11/2025 24,700 0 (0%) 17,161,700 428,673.09 0 0 24,700 26,400 23,000
07/11/2025 24,700 0 (0%) 19,956,500 499,141.4 187,000 4,371 24,700 26,400 23,000
06/11/2025 24,700 0.45 (1.86%) 12,743,300 311,087.74 50,000 1,130 24,250 25,900 22,600
05/11/2025 24,250 1.35 (5.9%) 32,482,600 780,848.92 0 0 22,900 24,500 21,300
04/11/2025 22,900 0.75 (3.39%) 17,022,000 382,769.74 0 0 22,150 23,700 20,600
03/11/2025 22,150 0.5 (2.31%) 15,946,200 357,156.7 0 0 21,650 23,150 20,150
31/10/2025 21,650 1.4 (6.91%) 12,775,900 274,747.37 50,000 1,050 20,250 21,650 18,850
30/10/2025 20,250 -0.2 (-0.98%) 2,621,000 53,458.32 0 0 20,450 21,850 19,050
29/10/2025 20,450 0.3 (1.49%) 3,295,500 67,255.49 0 0 20,150 21,550 18,750
28/10/2025 20,150 0.1 (0.5%) 2,503,300 50,117.44 0 0 20,050 21,450 18,650

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