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
27/05/2026 20,950 -0.05 (-0.24%) 546,600 11,421.69 0 0 21,000 22,450 19,550
26/05/2026 21,000 0.05 (0.24%) 541,000 11,262.58 0 0 20,950 22,400 19,500
25/05/2026 20,950 -0.2 (-0.95%) 620,300 13,012.55 1,600,000 31,680 21,150 22,600 19,700
22/05/2026 21,150 -0.45 (-2.08%) 510,600 10,875.14 0 0 21,600 23,100 20,100
21/05/2026 21,600 -0.2 (-0.92%) 622,500 13,479.38 4,860,000 99,873 21,800 23,300 20,300
20/05/2026 21,800 0.5 (2.35%) 781,800 16,937.95 16,225,000 332,000 21,300 22,750 19,850
19/05/2026 21,300 0.75 (3.65%) 932,700 19,591.49 7,860,000 157,473 20,550 21,950 19,150
18/05/2026 20,550 0.35 (1.73%) 592,600 11,985 0 0 20,200 21,600 18,800
15/05/2026 20,200 0 (0%) 490,400 9,883.12 0 0 20,200 21,600 18,800
14/05/2026 20,200 0 (0%) 458,100 9,233.79 0 0 20,200 21,600 18,800
13/05/2026 20,200 0 (0%) 374,400 7,543.72 0 0 20,200 21,600 18,800
12/05/2026 20,200 -0.2 (-0.98%) 579,700 11,772.25 8,225,000 172,606 20,400 21,800 19,000
11/05/2026 20,400 0 (0%) 524,200 10,662.15 0 0 20,400 21,800 19,000
08/05/2026 20,400 0 (0%) 358,000 7,284.59 1,700,000 36,890 20,400 21,800 19,000
07/05/2026 20,400 0 (0%) 442,300 8,998.87 0 0 20,400 21,800 19,000
06/05/2026 20,400 0 (0%) 445,700 9,061.93 3,100,000 65,100 20,400 21,800 19,000
05/05/2026 20,400 0 (0%) 511,900 10,415.59 900,000 18,900 20,400 21,800 19,000
04/05/2026 20,400 0.05 (0.25%) 425,700 8,658.76 0 0 20,350 21,750 18,950
29/04/2026 20,350 -0.15 (-0.73%) 446,700 9,125.69 0 0 20,500 21,900 19,100
28/04/2026 20,500 0 (0%) 462,200 9,451.41 0 0 20,500 21,900 19,100
24/04/2026 20,500 0 (0%) 446,800 9,128.46 0 0 20,500 21,900 19,100
23/04/2026 20,500 0 (0%) 392,100 8,007.86 6,615,440 141,067.18 20,500 21,900 19,100
22/04/2026 20,500 -0.05 (-0.24%) 515,400 10,492.61 6,908,518 150,554.47 20,550 21,950 19,150
21/04/2026 20,550 -0.05 (-0.24%) 652,900 13,278.27 3,580,000 78,130 20,600 22,000 19,200
20/04/2026 20,600 -0.05 (-0.24%) 447,400 9,203.62 2,260,000 49,720 20,650 22,050 19,250
17/04/2026 20,650 0 (0%) 439,700 9,050.43 605,000 12,523.5 20,650 22,050 19,250
16/04/2026 21,900 0 (0%) 513,800 11,177.67 1,192,800 25,168.08 21,900 23,400 20,400
15/04/2026 21,900 0 (0%) 414,700 9,043.96 0 0 21,900 23,400 20,400
14/04/2026 21,900 0.05 (0.23%) 441,800 9,622.28 3,196,600 65,530.3 21,850 23,350 20,350
13/04/2026 21,850 0 (0%) 455,200 9,887.11 840,000 18,480 21,850 23,350 20,350
10/04/2026 21,850 0.05 (0.23%) 418,300 9,116.58 0 0 21,800 23,300 20,300
09/04/2026 21,800 -0.15 (-0.68%) 430,600 9,385.82 870,000 20,010 21,950 23,450 20,450
08/04/2026 21,950 0.1 (0.46%) 492,500 10,769.02 3,800,000 83,600 21,850 23,350 20,350
07/04/2026 21,850 0.05 (0.23%) 442,800 9,631.7 1,800,000 39,420 21,800 23,300 20,300
06/04/2026 21,800 -0.1 (-0.46%) 450,000 9,787.86 0 0 21,900 23,400 20,400
03/04/2026 21,900 -0.1 (-0.45%) 340,000 7,460.16 0 0 22,000 23,500 20,500
02/04/2026 22,000 -0.3 (-1.35%) 485,800 10,761.92 665,000 15,827 22,300 23,850 20,750
01/04/2026 22,300 -0.4 (-1.76%) 674,000 15,253.45 0 0 22,700 24,250 21,150
31/03/2026 22,700 -0.1 (-0.44%) 691,800 15,661.5 0 0 22,800 24,350 21,250
30/03/2026 22,800 0 (0%) 781,200 17,678.09 0 0 22,800 24,350 21,250
27/03/2026 22,800 1.1 (5.07%) 742,900 16,252.41 5,298,000 118,145.4 21,700 23,200 20,200
26/03/2026 21,700 0.05 (0.23%) 409,100 8,811.2 4,702,000 104,854.6 21,650 23,150 20,150
25/03/2026 21,650 0.6 (2.85%) 547,600 11,610.81 1,800,000 40,500 21,050 22,500 19,600
24/03/2026 21,050 0.05 (0.24%) 554,700 11,619.08 535,000 11,770 21,000 22,450 19,550
23/03/2026 21,000 0.4 (1.94%) 567,100 11,675.29 1,720,000 33,840 20,600 22,000 19,200
20/03/2026 20,600 -0.6 (-2.83%) 1,256,900 25,900.88 0 0 21,200 22,650 19,750
19/03/2026 21,200 -0.8 (-3.64%) 597,700 12,842.17 626,000 14,046.4 22,000 23,500 20,500
18/03/2026 22,000 -0.35 (-1.57%) 457,800 10,123.82 0 0 22,350 23,900 20,800
17/03/2026 22,350 0.05 (0.22%) 603,800 13,457.97 750,000 16,725 22,300 23,850 20,750
16/03/2026 22,300 -0.2 (-0.89%) 506,000 11,298.97 470,000 11,280 22,500 24,050 20,950
13/03/2026 22,500 -0.35 (-1.53%) 480,800 10,858.81 0 0 22,850 24,400 21,300
12/03/2026 22,850 -0.15 (-0.65%) 401,100 9,147.1 0 0 23,000 24,600 21,400
11/03/2026 23,000 0.45 (2.%) 706,400 15,966.01 0 0 22,550 24,100 21,000
10/03/2026 22,550 0.05 (0.22%) 513,800 11,555.7 0 0 22,500 24,050 20,950
09/03/2026 22,500 -0.5 (-2.17%) 329,600 7,366.92 0 0 23,000 24,600 21,400
06/03/2026 23,000 -0.85 (-3.56%) 729,800 17,015.01 0 0 23,850 25,500 22,200
05/03/2026 23,850 -0.05 (-0.21%) 707,800 16,796.99 0 0 23,900 25,550 22,250
04/03/2026 23,900 -0.2 (-0.83%) 579,300 13,819.66 0 0 24,100 25,750 22,450
03/03/2026 24,100 0 (0%) 421,400 10,119.16 0 0 24,100 25,750 22,450
02/03/2026 24,100 0 (0%) 502,800 12,066.42 0 0 24,100 25,750 22,450
27/02/2026 24,100 -0.1 (-0.41%) 365,300 8,800.92 0 0 24,200 25,850 22,550
26/02/2026 24,200 0 (0%) 551,200 13,291.14 755,000 17,365 24,200 25,850 22,550
25/02/2026 24,200 0.05 (0.21%) 496,700 11,981.92 0 0 24,150 25,800 22,500
24/02/2026 24,150 0.05 (0.21%) 636,500 15,320.41 0 0 24,100 25,750 22,450
23/02/2026 24,100 0.2 (0.84%) 603,600 14,464.2 0 0 23,900 25,550 22,250
13/02/2026 23,900 0.25 (1.06%) 472,000 11,185.94 0 0 23,650 25,300 22,000
12/02/2026 23,650 0.05 (0.21%) 587,300 13,827.4 0 0 23,600 25,250 21,950
11/02/2026 23,600 0 (0%) 578,900 13,638.5 1,600,000 38,400 23,600 25,250 21,950
10/02/2026 23,600 -0.1 (-0.42%) 458,000 10,819.17 0 0 23,700 25,350 22,050
09/02/2026 23,700 -0.1 (-0.42%) 430,400 10,203.15 0 0 23,800 25,450 22,150
06/02/2026 23,800 -0.1 (-0.42%) 398,700 9,458.29 0 0 23,900 25,550 22,250
05/02/2026 23,900 0 (0%) 393,300 9,360.74 0 0 23,900 25,550 22,250
04/02/2026 23,900 0 (0%) 432,000 10,302.65 0 0 23,900 25,550 22,250
03/02/2026 23,900 0 (0%) 580,200 13,846.02 0 0 23,900 25,550 22,250
02/02/2026 23,900 0 (0%) 474,800 11,301.74 0 0 23,900 25,550 22,250
30/01/2026 23,900 -0.1 (-0.42%) 721,700 17,159.63 0 0 24,000 25,650 22,350
29/01/2026 24,000 0 (0%) 600,400 14,346.27 0 0 24,000 25,650 22,350
28/01/2026 24,000 -0.05 (-0.21%) 446,700 10,721.16 1,300,000 29,250 24,050 25,700 22,400
27/01/2026 24,050 0.05 (0.21%) 501,300 12,007.23 0 0 24,000 25,650 22,350
26/01/2026 24,000 -0.05 (-0.21%) 368,100 8,830.67 0 0 24,050 25,700 22,400
23/01/2026 24,050 0.05 (0.21%) 484,600 11,663.29 0 0 24,000 25,650 22,350
22/01/2026 24,000 0 (0%) 599,200 14,437.52 201,800 4,510.23 24,000 25,650 22,350
21/01/2026 24,000 -0.35 (-1.44%) 511,900 12,364.95 0 0 24,350 26,050 22,650
20/01/2026 24,350 0.05 (0.21%) 532,900 12,964.55 0 0 24,300 26,000 22,600
19/01/2026 24,300 0 (0%) 550,400 13,398.18 4,400,000 106,920 24,300 26,000 22,600
16/01/2026 24,300 0.05 (0.21%) 504,200 12,231.27 0 0 24,250 25,900 22,600
15/01/2026 24,250 0 (0%) 820,400 19,810.12 0 0 24,250 25,900 22,600
14/01/2026 24,250 0.25 (1.04%) 829,700 20,103.19 0 0 24,000 25,650 22,350
13/01/2026 24,000 -0.35 (-1.44%) 675,100 16,364.2 4,200,000 101,000 24,350 26,050 22,650
12/01/2026 24,350 -0.05 (-0.2%) 568,800 13,855.29 0 0 24,400 26,100 22,700
09/01/2026 24,400 -0.1 (-0.41%) 643,300 15,725.29 0 0 24,500 26,200 22,800
08/01/2026 24,500 0 (0%) 618,000 15,083.88 0 0 24,500 26,200 22,800
07/01/2026 24,500 0 (0%) 673,800 16,425.37 5,180,000 126,910 24,500 26,200 22,800
06/01/2026 24,500 -0.4 (-1.61%) 783,400 19,336.51 0 0 24,900 26,600 23,200
05/01/2026 24,900 -0.2 (-0.8%) 593,900 14,771.5 2,400,000 56,040 25,100 26,850 23,350
31/12/2025 25,100 0.6 (2.45%) 1,172,400 29,155.05 0 0 24,500 26,200 22,800
30/12/2025 24,500 0.05 (0.2%) 665,400 16,334.23 2,303,000 60,108.3 24,450 26,150 22,750
29/12/2025 24,450 0.25 (1.03%) 872,400 21,187.64 0 0 24,200 25,850 22,550
26/12/2025 24,200 -0.1 (-0.41%) 510,600 12,297.17 3,055,400 76,380.4 24,300 26,000 22,600
25/12/2025 24,300 -0.1 (-0.41%) 539,500 13,114.63 4,890,000 125,100 24,400 26,100 22,700
24/12/2025 24,400 0.1 (0.41%) 503,100 12,215.46 2,500,000 64,750 24,300 26,000 22,600
23/12/2025 24,300 -0.45 (-1.82%) 572,500 14,014.3 1,400,000 32,480 24,750 26,450 23,050
22/12/2025 24,750 0 (0%) 735,600 18,053.12 950,000 22,275 24,750 26,450 23,050
19/12/2025 24,750 0.15 (0.61%) 847,700 20,797.48 0 0 24,600 26,300 22,900
18/12/2025 24,600 0 (0%) 511,700 12,537.43 1,800,000 46,800 24,600 26,300 22,900
17/12/2025 24,600 -0.05 (-0.2%) 573,800 14,017.68 950,000 22,905 24,650 26,350 22,950
16/12/2025 24,650 0.3 (1.23%) 807,200 19,642.54 2,300,000 52,750 24,350 26,050 22,650
15/12/2025 24,350 -0.05 (-0.2%) 600,600 14,591.3 0 0 24,400 26,100 22,700
12/12/2025 24,400 -0.15 (-0.61%) 580,200 14,153.97 3,000,000 75,000 24,550 26,250 22,850
11/12/2025 24,550 -0.2 (-0.81%) 665,500 16,306.69 1,180,000 31,152 24,750 26,450 23,050
10/12/2025 24,750 -0.1 (-0.4%) 552,300 13,643.34 0 0 24,850 26,550 23,150
09/12/2025 24,850 -0.15 (-0.6%) 524,900 13,013.29 0 0 25,000 26,750 23,250
08/12/2025 25,000 -0.2 (-0.79%) 645,900 16,150.89 0 0 25,200 26,950 23,450
05/12/2025 25,200 0.2 (0.8%) 890,300 22,200.51 1,500,000 40,050 25,000 26,750 23,250
04/12/2025 25,000 0 (0%) 676,600 16,883.52 2,520,000 59,290 25,000 26,750 23,250
03/12/2025 25,000 0.1 (0.4%) 806,000 20,088.29 1,200,000 27,960 24,900 26,600 23,200
02/12/2025 24,900 0 (0%) 851,700 21,147.4 0 0 24,900 26,600 23,200
01/12/2025 24,900 -0.1 (-0.4%) 823,300 20,462.99 800,000 21,360 25,000 26,750 23,250
28/11/2025 25,000 -0.1 (-0.4%) 794,100 19,666.21 0 0 25,100 26,850 23,350
27/11/2025 25,100 -0.15 (-0.59%) 799,700 20,084.23 1,720,000 40,592 25,250 27,000 23,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh