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
17/06/2026 48,800 -0.3 (-0.61%) 423,500 20,725.32 72,000 3,398.55 49,100 52,500 45,700
16/06/2026 49,100 0.6 (1.24%) 1,268,100 62,248.6 0 0 48,500 51,800 45,150
15/06/2026 48,500 -0.1 (-0.21%) 567,600 27,535.39 46,000 2,203.6 48,600 52,000 45,200
12/06/2026 48,600 0 (0%) 850,800 41,614.18 35,000 1,648.92 48,600 52,000 45,200
11/06/2026 48,600 1.05 (2.21%) 1,436,400 69,687.34 0 0 47,550 50,800 44,250
10/06/2026 47,550 0.4 (0.85%) 284,900 13,503.29 355,000 16,821.37 47,150 50,400 43,850
09/06/2026 47,150 0.15 (0.32%) 316,800 14,939.66 0 0 47,000 50,200 43,750
08/06/2026 47,000 -0.8 (-1.67%) 771,900 36,308.55 330,100 15,775.4 47,800 51,100 44,500
05/06/2026 47,800 0 (0%) 589,100 28,169.94 595,000 29,155 47,800 51,100 44,500
04/06/2026 47,800 0.3 (0.63%) 285,400 13,600.46 105,000 5,001.08 47,500 50,800 44,200
03/06/2026 47,500 0.5 (1.06%) 625,500 29,779.81 0 0 47,000 50,200 43,750
02/06/2026 47,000 -0.2 (-0.42%) 596,100 27,999.38 0 0 47,200 50,500 43,900
01/06/2026 47,200 0.25 (0.53%) 416,200 19,567.58 0 0 46,950 50,200 43,700
29/05/2026 46,950 -0.25 (-0.53%) 520,300 24,526.54 0 0 47,200 50,500 43,900
28/05/2026 47,200 -0.55 (-1.15%) 345,600 16,369.42 26,000 1,251.9 47,750 51,000 44,450
27/05/2026 47,750 0.55 (1.17%) 437,900 20,724.42 128,000 6,262.3 47,200 50,500 43,900
26/05/2026 47,200 -0.7 (-1.46%) 880,400 41,684.93 26,000 1,274 47,900 51,200 44,550
25/05/2026 47,900 -0.2 (-0.42%) 439,000 21,175.06 0 0 48,100 51,400 44,750
22/05/2026 48,100 0.1 (0.21%) 917,600 44,622.09 71,000 3,513 48,000 51,300 44,650
21/05/2026 48,000 0.3 (0.63%) 665,600 32,021.18 109,000 5,341.75 47,700 51,000 44,400
20/05/2026 47,700 -0.8 (-1.65%) 716,000 34,182.47 71,000 3,450.6 48,500 51,800 45,150
19/05/2026 48,500 0.1 (0.21%) 972,600 46,992.44 109,000 5,214.45 48,400 51,700 45,050
18/05/2026 48,400 -0.15 (-0.31%) 570,000 27,503.36 71,000 3,411.4 48,550 51,900 45,200
15/05/2026 48,550 1.55 (3.3%) 1,646,900 79,584.93 53,000 2,483.85 47,000 50,200 43,750
14/05/2026 47,000 0.45 (0.97%) 511,700 24,132.36 127,000 6,006.2 46,550 49,800 43,300
13/05/2026 46,550 -0.45 (-0.96%) 586,800 27,315.45 53,000 2,318.75 47,000 50,200 43,750
12/05/2026 47,000 -0.6 (-1.26%) 656,300 30,784.29 92,000 4,341.9 47,600 50,900 44,300
11/05/2026 47,600 1.35 (2.92%) 1,480,800 69,535.71 53,000 2,284.25 46,250 49,450 43,050
08/05/2026 46,250 -0.4 (-0.86%) 886,100 41,078.73 92,000 4,403.95 46,650 49,900 43,400
07/05/2026 46,650 -1.15 (-2.41%) 1,146,500 53,877.25 53,000 2,424.75 47,800 51,100 44,500
06/05/2026 47,800 0.75 (1.59%) 654,100 30,683.69 127,000 6,049.5 47,050 50,300 43,800
05/05/2026 47,050 -0.3 (-0.63%) 1,090,900 50,825.52 53,000 2,531 47,350 50,600 44,050
04/05/2026 47,350 -0.15 (-0.32%) 884,900 41,718.71 127,000 6,419.1 47,500 50,800 44,200
29/04/2026 47,500 -1 (-2.06%) 590,700 28,215.81 53,000 2,561.6 48,500 51,800 45,150
28/04/2026 48,500 1.5 (3.19%) 1,524,700 73,979.87 186,000 9,088.96 47,000 50,200 43,750
24/04/2026 47,000 -1.2 (-2.49%) 825,900 38,968.72 90,000 4,155.35 48,200 51,500 44,850
23/04/2026 48,200 3.15 (6.99%) 3,372,800 158,080.34 81,000 3,793.49 45,050 48,200 41,900
22/04/2026 45,050 -0.1 (-0.22%) 621,600 27,962.26 90,000 3,943.3 45,150 48,300 42,000
21/04/2026 45,150 -0.35 (-0.77%) 486,700 22,112.04 46,000 2,006.1 45,500 48,650 42,350
20/04/2026 45,500 0 (0%) 249,100 11,355.24 90,000 3,903.75 45,500 48,650 42,350
17/04/2026 45,500 -0.25 (-0.55%) 676,000 30,957.77 90,000 3,921.7 45,750 48,950 42,550
16/04/2026 45,750 -0.4 (-0.87%) 349,400 15,977.24 90,000 3,944.8 46,150 49,350 42,950
15/04/2026 46,150 1 (2.21%) 805,700 37,030.7 1,021,000 42,979.5 45,150 48,300 42,000
14/04/2026 45,150 -0.3 (-0.66%) 554,900 25,249.69 154,000 6,889.8 45,450 48,600 42,300
13/04/2026 45,450 -0.35 (-0.76%) 427,500 19,501.07 26,000 1,216.8 45,800 49,000 42,600
10/04/2026 45,800 0.7 (1.55%) 627,600 28,691.31 234,000 10,967.9 45,100 48,250 41,950
09/04/2026 45,100 -0.3 (-0.66%) 510,700 23,058.57 26,000 1,262.3 45,400 48,550 42,250
08/04/2026 45,400 1.35 (3.06%) 901,300 40,548.88 114,000 5,149.3 44,050 47,100 41,000
07/04/2026 44,050 -0.35 (-0.79%) 408,500 18,037.39 66,000 2,725.8 44,400 47,500 41,300
06/04/2026 44,400 0.3 (0.68%) 640,800 28,449.4 114,000 4,835.25 44,100 47,150 41,050
03/04/2026 44,100 -0.1 (-0.23%) 543,600 24,074.22 66,000 2,804.1 44,200 47,250 41,150
02/04/2026 44,200 -0.3 (-0.67%) 401,600 17,788.43 114,000 5,118.4 44,500 47,600 41,400
01/04/2026 44,500 0.2 (0.45%) 469,200 20,913.93 46,000 1,999.4 44,300 47,400 41,200
31/03/2026 44,300 0.15 (0.34%) 413,500 18,381.87 134,000 6,009.15 44,150 47,200 41,100
30/03/2026 44,150 0 (0%) 668,100 29,230.02 46,000 2,019.4 44,150 47,200 41,100
27/03/2026 44,150 0.4 (0.91%) 346,700 15,283.13 47,000 2,036.25 43,750 46,800 40,700
26/03/2026 43,750 -1 (-2.23%) 472,100 20,707.96 133,000 6,004 44,750 47,850 41,650
25/03/2026 44,750 -0.35 (-0.78%) 817,400 36,549.24 47,000 2,239.75 45,100 48,250 41,950
24/03/2026 45,100 2.2 (5.13%) 779,500 34,374.47 133,000 6,104.7 42,900 45,900 39,900
23/03/2026 42,900 0.3 (0.7%) 789,200 33,819.39 0 0 42,600 45,550 39,650
20/03/2026 42,600 -1.75 (-3.95%) 1,019,800 44,186.66 63,000 2,862.3 44,350 47,450 41,250
19/03/2026 44,350 -0.1 (-0.22%) 840,600 36,949.57 117,000 5,297.8 44,450 47,550 41,350
18/03/2026 44,450 0.1 (0.23%) 577,100 25,617.35 63,000 2,859.95 44,350 47,450 41,250
17/03/2026 44,350 -0.15 (-0.34%) 700,800 31,287.7 90,000 4,049.1 44,500 47,600 41,400
16/03/2026 44,500 0.1 (0.23%) 465,900 20,713.92 90,000 4,080.2 44,400 47,500 41,300
13/03/2026 44,400 0.65 (1.49%) 599,500 26,533.13 22,000 1,001 43,750 46,800 40,700
12/03/2026 43,750 -1.05 (-2.34%) 824,200 36,248.27 70,000 3,192 44,800 47,900 41,700
11/03/2026 44,800 0.05 (0.11%) 966,300 43,088.63 0 0 44,750 47,850 41,650
10/03/2026 44,750 2.3 (5.42%) 1,473,200 64,592.3 0 0 42,450 45,400 39,500
09/03/2026 42,450 -3.15 (-6.91%) 3,538,000 150,661.23 0 0 45,600 48,750 42,450
06/03/2026 45,600 -0.05 (-0.11%) 804,600 36,876.21 0 0 45,650 48,800 42,500
05/03/2026 45,650 -0.35 (-0.76%) 768,200 35,316.93 0 0 46,000 49,200 42,800
04/03/2026 46,000 0 (0%) 1,327,100 60,705.25 35,000 1,596 46,000 49,200 42,800
03/03/2026 46,000 -1.2 (-2.54%) 2,424,900 112,556.58 30,000 1,515 47,200 50,500 43,900
02/03/2026 47,200 -1.2 (-2.48%) 1,618,800 76,666.58 35,000 1,611.75 48,400 51,700 45,050
27/02/2026 48,400 -0.7 (-1.43%) 1,197,000 58,225.78 125,000 6,111.5 49,100 52,500 45,700
26/02/2026 49,100 -0.1 (-0.2%) 1,107,900 54,357.13 980,400 51,392.5 49,200 52,600 45,800
25/02/2026 49,200 0.4 (0.82%) 1,341,700 66,266.77 125,000 5,675 48,800 52,200 45,400
24/02/2026 48,800 -0.05 (-0.1%) 812,400 39,659.91 55,000 2,571.25 48,850 52,200 45,450
23/02/2026 48,850 0.35 (0.72%) 747,400 36,557.67 125,000 5,930.3 48,500 51,800 45,150
13/02/2026 48,500 -0.3 (-0.61%) 758,900 36,873.94 155,000 7,660.8 48,800 52,200 45,400
12/02/2026 48,800 0.1 (0.21%) 508,400 24,772.25 717,400 34,785.6 48,700 52,100 45,300
11/02/2026 48,700 0.35 (0.72%) 675,500 32,746.64 55,000 2,644 48,350 51,700 45,000
10/02/2026 48,350 -1.1 (-2.22%) 1,278,300 62,028.25 125,000 6,612.5 49,450 52,900 46,000
09/02/2026 49,450 0.7 (1.44%) 519,800 25,567.56 55,000 2,854.5 48,750 52,100 45,350
06/02/2026 48,750 -1.35 (-2.69%) 1,886,100 92,686.21 125,000 6,170.95 50,100 53,600 46,600
05/02/2026 50,100 -1.6 (-3.09%) 1,682,000 85,155.27 55,000 2,847 51,700 55,300 48,100
04/02/2026 51,700 -0.4 (-0.77%) 1,558,600 81,269.4 125,000 6,515 52,100 55,700 48,500
03/02/2026 52,100 2.2 (4.41%) 2,564,900 132,127.96 0 0 49,900 53,300 46,450
02/02/2026 49,900 0 (0%) 1,193,500 59,507.18 125,000 6,529 49,900 53,300 46,450
30/01/2026 49,900 -0.4 (-0.8%) 1,724,800 87,340.65 55,000 2,738.45 50,300 53,800 46,800
29/01/2026 50,300 1.35 (2.76%) 1,623,900 81,241.04 125,000 6,441.5 48,950 52,300 45,550
28/01/2026 48,950 -0.6 (-1.21%) 1,151,800 56,950.55 55,000 2,695 49,550 53,000 46,100
27/01/2026 49,550 1.05 (2.16%) 1,290,400 62,973.35 125,000 6,434.6 48,500 51,800 45,150
26/01/2026 48,500 -0.8 (-1.62%) 1,694,200 83,203.46 55,000 2,898.5 49,300 52,700 45,850
23/01/2026 49,300 -1.3 (-2.57%) 2,328,200 115,829.69 0 0 50,600 54,100 47,100
22/01/2026 50,600 0 (0%) 1,396,700 71,210.02 180,000 9,347.4 50,600 54,100 47,100
21/01/2026 50,600 -1.7 (-3.25%) 2,222,400 113,016.57 0 0 52,300 55,900 48,650
20/01/2026 52,300 1.2 (2.35%) 3,633,500 192,216.07 180,000 9,828 51,100 54,600 47,550
19/01/2026 51,100 -1.4 (-2.67%) 2,768,200 141,856.46 222,800 11,607.08 52,500 56,100 48,850
16/01/2026 52,500 -0.2 (-0.38%) 2,852,800 150,804.56 180,000 9,010 52,700 56,300 49,050
15/01/2026 52,700 -1 (-1.86%) 6,078,400 330,448.51 0 0 53,700 57,400 49,950
14/01/2026 53,700 3.5 (6.97%) 4,550,700 241,228.43 206,000 10,966 50,200 53,700 46,700
13/01/2026 50,200 3.2 (6.81%) 3,322,400 164,506.06 0 0 47,000 50,200 43,750
12/01/2026 47,000 0.05 (0.11%) 1,678,300 78,853.55 26,000 1,300 46,950 50,200 43,700
09/01/2026 48,950 0.65 (1.35%) 2,041,500 100,548.73 520,000 26,780 48,300 51,600 44,950
08/01/2026 48,300 -0.2 (-0.41%) 1,599,300 77,843.2 0 0 48,500 51,800 45,150
07/01/2026 48,500 0.95 (2.%) 2,000,300 96,295.28 0 0 47,550 50,800 44,250
06/01/2026 47,550 -0.55 (-1.14%) 1,942,000 92,538 0 0 48,100 51,400 44,750
05/01/2026 48,100 -0.9 (-1.84%) 1,623,700 78,704.77 0 0 49,000 52,400 45,600
31/12/2025 49,000 -0.6 (-1.21%) 579,700 28,486.55 259,000 12,043.5 49,600 53,000 46,150
30/12/2025 49,600 0.8 (1.64%) 1,279,000 62,852.07 0 0 48,800 52,200 45,400
29/12/2025 48,800 0.05 (0.1%) 882,900 43,138.43 0 0 48,750 52,100 45,350
26/12/2025 48,750 0.55 (1.14%) 1,433,800 69,758.21 0 0 48,200 51,500 44,850
25/12/2025 48,200 -0.6 (-1.23%) 1,145,900 55,750.63 180,000 8,874 48,800 52,200 45,400
24/12/2025 48,800 -0.7 (-1.41%) 997,100 48,864.24 40,000 2,116 49,500 52,900 46,050
23/12/2025 49,500 -0.1 (-0.2%) 1,429,100 70,464.45 410,000 21,416.1 49,600 53,000 46,150
22/12/2025 49,600 -0.1 (-0.2%) 995,900 49,587.47 0 0 49,700 53,100 46,250
19/12/2025 49,700 -0.5 (-1.%) 1,138,800 56,769.28 53,000 2,554.6 50,200 53,700 46,700
18/12/2025 50,200 0.1 (0.2%) 1,042,600 52,263.51 0 0 50,100 53,600 46,600
17/12/2025 50,100 -1.6 (-3.09%) 1,555,300 78,790.73 53,000 2,930.9 51,700 55,300 48,100

Dữ liệu lịch sử - BSC

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