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 5,350 -0.04 (-0.74%) 1,085,700 5,784.27 0 0 5,390 5,760 5,020
20/05/2026 5,390 -0.21 (-3.75%) 2,955,100 15,922.76 0 0 5,600 5,990 5,210
19/05/2026 5,600 -0.05 (-0.88%) 1,182,800 6,642.45 0 0 5,650 6,040 5,260
18/05/2026 5,650 0 (0%) 1,539,300 8,602.54 0 0 5,650 6,040 5,260
15/05/2026 5,650 -0.01 (-0.18%) 919,700 5,195.81 0 0 5,660 6,050 5,270
14/05/2026 5,660 0.06 (1.07%) 2,028,000 11,431. 0 0 5,600 5,990 5,210
13/05/2026 5,600 -0.08 (-1.41%) 1,449,100 8,163.06 0 0 5,680 6,070 5,290
12/05/2026 5,680 0.02 (0.35%) 1,046,300 6,004.35 0 0 5,660 6,050 5,270
11/05/2026 5,660 -0.05 (-0.88%) 1,589,400 9,055.92 426,100 2,266.85 5,710 6,100 5,320
08/05/2026 5,710 -0.09 (-1.55%) 1,675,400 9,657.48 0 0 5,800 6,200 5,400
07/05/2026 5,800 -0.2 (-3.33%) 2,490,900 14,725.11 0 0 6,000 6,420 5,580
06/05/2026 6,000 0.17 (2.92%) 1,994,900 11,692.16 0 0 5,830 6,230 5,430
05/05/2026 5,830 -0.12 (-2.02%) 1,715,900 10,097.35 0 0 5,950 6,360 5,540
04/05/2026 5,950 -0.1 (-1.65%) 2,240,200 13,587.61 25,000 150 6,050 6,470 5,630
29/04/2026 6,050 0.02 (0.33%) 1,899,100 11,411.74 170,000 965.6 6,030 6,450 5,610
28/04/2026 6,030 0 (0%) 1,067,300 6,391.35 657,500 4,050.5 6,030 6,450 5,610
24/04/2026 6,030 -0.08 (-1.31%) 2,222,500 13,432.24 0 0 6,110 6,530 5,690
23/04/2026 6,110 -0.02 (-0.33%) 1,905,900 11,565.39 0 0 6,130 6,550 5,710
22/04/2026 6,130 0 (0%) 1,124,000 6,873.39 0 0 6,130 6,550 5,710
21/04/2026 6,130 -0.09 (-1.45%) 1,335,400 8,253.24 0 0 6,220 6,650 5,790
20/04/2026 6,220 -0.01 (-0.16%) 1,048,200 6,520.67 0 0 6,230 6,660 5,800
17/04/2026 6,230 -0.06 (-0.95%) 1,347,700 8,405.23 1,910,000 11,460 6,290 6,730 5,850
16/04/2026 6,290 -0.1 (-1.56%) 1,839,900 11,542.98 0 0 6,390 6,830 5,950
15/04/2026 6,390 0 (0%) 2,971,400 18,962.74 0 0 6,390 6,830 5,950
14/04/2026 6,390 0.09 (1.43%) 2,917,100 18,523.98 0 0 6,300 6,740 5,860
13/04/2026 6,300 0.05 (0.8%) 1,852,000 11,623.39 0 0 6,250 6,680 5,820
10/04/2026 6,250 0 (0%) 1,681,500 10,535.94 3,358,500 20,822.7 6,250 6,680 5,820
09/04/2026 6,250 0.05 (0.81%) 3,195,000 20,050.79 0 0 6,200 6,630 5,770
08/04/2026 6,200 0.3 (5.08%) 1,611,100 9,888.73 3,358,500 19,815.15 5,900 6,310 5,490
07/04/2026 5,900 -0.07 (-1.17%) 1,563,100 9,277.6 0 0 5,970 6,380 5,560
06/04/2026 5,970 -0.25 (-4.02%) 1,587,900 9,650.39 0 0 6,220 6,650 5,790
03/04/2026 6,220 0 (0%) 2,225,000 13,830.33 0 0 6,220 6,650 5,790
02/04/2026 6,220 -0.11 (-1.74%) 1,679,200 10,443.87 0 0 6,330 6,770 5,890
01/04/2026 6,330 0.07 (1.12%) 1,906,700 12,112.63 305,000 1,909.3 6,260 6,690 5,830
31/03/2026 6,260 -0.14 (-2.19%) 3,531,400 22,299.34 0 0 6,400 6,840 5,960
30/03/2026 6,400 0.16 (2.56%) 3,553,500 22,600.08 0 0 6,240 6,670 5,810
27/03/2026 6,240 0.4 (6.85%) 4,177,800 25,544.34 0 0 5,840 6,240 5,440
26/03/2026 5,840 -0.06 (-1.02%) 730,900 4,280.67 0 0 5,900 6,310 5,490
25/03/2026 5,900 0.11 (1.9%) 1,290,900 7,609.52 0 0 5,790 6,190 5,390
24/03/2026 5,790 0.27 (4.89%) 1,524,700 8,731.25 0 0 5,520 5,900 5,140
23/03/2026 5,520 -0.35 (-5.96%) 2,622,700 14,648.09 0 0 5,870 6,280 5,460
20/03/2026 5,870 -0.12 (-2.%) 1,110,400 6,545.38 0 0 5,990 6,400 5,580
19/03/2026 5,990 0.12 (2.04%) 1,807,300 10,717. 0 0 5,870 6,280 5,460
18/03/2026 5,870 0.01 (0.17%) 1,478,400 8,685.94 0 0 5,860 6,270 5,450
17/03/2026 5,860 0.01 (0.17%) 2,302,400 13,628.26 0 0 5,850 6,250 5,450
16/03/2026 5,850 0.14 (2.45%) 1,862,600 10,859.9 100,000 587.5 5,710 6,100 5,320
13/03/2026 5,710 0.02 (0.35%) 2,246,500 12,905.92 0 0 5,690 6,080 5,300
12/03/2026 5,690 -0.06 (-1.04%) 3,210,400 18,214.24 568,958 3,413.75 5,750 6,150 5,350
11/03/2026 5,750 0.16 (2.86%) 2,624,900 15,005.84 0 0 5,590 5,980 5,200
10/03/2026 5,590 0 (0%) 5,764,300 31,574.27 0 0 5,590 5,980 5,200
09/03/2026 5,590 -0.42 (-6.99%) 2,130,500 11,927.38 0 0 6,010 6,430 5,590
06/03/2026 6,010 -0.05 (-0.83%) 2,905,100 17,374.24 0 0 6,060 6,480 5,640
05/03/2026 6,060 -0.04 (-0.66%) 1,856,600 11,405.02 0 0 6,100 6,520 5,680
04/03/2026 6,100 -0.05 (-0.81%) 5,206,000 31,132.27 0 0 6,150 6,580 5,720
03/03/2026 6,150 -0.09 (-1.44%) 3,004,300 18,512.1 0 0 6,240 6,670 5,810
02/03/2026 6,240 -0.21 (-3.26%) 3,112,700 19,494.37 0 0 6,450 6,900 6,000
27/02/2026 6,450 -0.17 (-2.57%) 3,682,000 23,959.17 60,000 372 6,620 7,080 6,160
26/02/2026 6,620 -0.15 (-2.22%) 4,027,700 26,711.21 8,650,000 54,525 6,770 7,240 6,300
25/02/2026 6,770 -0.07 (-1.02%) 2,043,600 13,872.15 0 0 6,840 7,310 6,370
24/02/2026 6,840 0 (0%) 1,805,300 12,291.92 0 0 6,840 7,310 6,370
23/02/2026 6,840 -0.05 (-0.73%) 2,066,500 14,144.2 0 0 6,890 7,370 6,410
13/02/2026 6,890 -0.06 (-0.86%) 1,220,800 8,410.17 3,319,600 21,477.81 6,950 7,430 6,470
12/02/2026 6,950 0.05 (0.72%) 1,094,500 7,557.98 0 0 6,900 7,380 6,420
11/02/2026 6,900 0.2 (2.99%) 1,823,400 12,495.55 124,800 893.57 6,700 7,160 6,240
10/02/2026 6,700 -0.05 (-0.74%) 3,180,100 21,168.2 0 0 6,750 7,220 6,280
09/02/2026 6,750 -0.15 (-2.17%) 2,682,900 18,039.85 0 0 6,900 7,380 6,420
06/02/2026 6,900 -0.19 (-2.68%) 2,401,100 16,498.45 0 0 7,090 7,580 6,600
05/02/2026 7,090 -0.02 (-0.28%) 1,768,900 12,540.36 0 0 7,110 7,600 6,620
04/02/2026 7,110 0.01 (0.14%) 2,039,800 14,474.16 0 0 7,100 7,590 6,610
03/02/2026 7,100 0.12 (1.72%) 2,442,500 17,298.7 0 0 6,980 7,460 6,500
02/02/2026 6,980 -0.17 (-2.38%) 3,210,600 22,389.78 2,500,000 16,660 7,150 7,650 6,650
30/01/2026 7,150 0.1 (1.42%) 1,632,400 11,621.06 0 0 7,050 7,540 6,560
29/01/2026 7,050 0.16 (2.32%) 3,454,100 23,941.19 0 0 6,890 7,370 6,410
28/01/2026 6,890 0 (0%) 3,062,800 20,873.52 4,800,000 31,200 6,890 7,370 6,410
27/01/2026 6,890 -0.06 (-0.86%) 1,856,000 12,739.19 0 0 6,950 7,430 6,470
26/01/2026 6,950 -0.31 (-4.27%) 3,653,400 25,568.27 500,000 3,650 7,260 7,760 6,760
23/01/2026 7,260 -0.14 (-1.89%) 1,565,700 11,367.45 275,000 1,980 7,400 7,910 6,890
22/01/2026 7,400 0.16 (2.21%) 2,832,900 20,983.37 0 0 7,240 7,740 6,740
21/01/2026 7,240 -0.04 (-0.55%) 3,116,400 22,353.07 0 0 7,280 7,780 6,780
20/01/2026 7,280 -0.02 (-0.27%) 3,249,900 23,692.16 2,295,000 15,834.54 7,300 7,810 6,790
19/01/2026 7,300 -0.1 (-1.35%) 3,156,300 23,084.04 0 0 7,400 7,910 6,890
16/01/2026 7,400 -0.09 (-1.2%) 2,070,700 15,277.74 0 0 7,490 8,010 6,970
15/01/2026 7,490 0.07 (0.94%) 2,428,500 18,055.61 0 0 7,420 7,930 6,910
14/01/2026 7,420 -0.1 (-1.33%) 3,032,100 22,520.04 20,000 160 7,520 8,040 7,000
13/01/2026 7,520 0.03 (0.4%) 3,654,400 27,440.39 0 0 7,490 8,010 6,970
12/01/2026 7,490 0.28 (3.88%) 3,297,300 23,858.83 0 0 7,210 7,710 6,710
09/01/2026 7,210 -0.26 (-3.48%) 4,687,000 33,973.13 0 0 7,470 7,990 6,950
08/01/2026 7,470 -0.01 (-0.13%) 1,953,000 14,553.11 3,100,000 23,095 7,480 8,000 6,960
07/01/2026 7,480 0.15 (2.05%) 1,799,000 13,260.04 0 0 7,330 7,840 6,820
06/01/2026 7,330 -0.06 (-0.81%) 2,161,500 15,748.59 3,100,000 23,002 7,390 7,900 6,880
05/01/2026 7,390 -0.13 (-1.73%) 2,635,100 19,652.17 20,000 160 7,520 8,040 7,000
31/12/2025 7,520 -0.1 (-1.31%) 1,221,600 9,218.04 0 0 7,620 8,150 7,090
30/12/2025 7,620 0.01 (0.13%) 1,233,100 9,358.93 0 0 7,610 8,140 7,080
29/12/2025 7,610 0.11 (1.47%) 1,740,300 13,182.46 0 0 7,500 8,020 6,980
26/12/2025 7,500 0.01 (0.13%) 3,134,200 23,166.1 0 0 7,490 8,010 6,970
25/12/2025 7,490 -0.05 (-0.66%) 1,824,300 13,722.85 0 0 7,540 8,060 7,020
24/12/2025 7,540 -0.02 (-0.26%) 1,614,500 12,198.67 0 0 7,560 8,080 7,040
23/12/2025 7,560 0.03 (0.4%) 2,390,800 18,025.84 0 0 7,530 8,050 7,010
22/12/2025 7,530 -0.07 (-0.92%) 2,664,900 20,203.19 160,000 1,300.8 7,600 8,130 7,070
19/12/2025 7,600 0 (0%) 1,232,900 9,367.48 0 0 7,600 8,130 7,070
18/12/2025 7,600 0 (0%) 997,700 7,561.79 0 0 7,600 8,130 7,070
17/12/2025 7,600 -0.02 (-0.26%) 1,909,500 14,398.45 0 0 7,620 8,150 7,090
16/12/2025 7,620 0.42 (5.83%) 6,194,900 46,021.5 0 0 7,200 7,700 6,700
15/12/2025 7,200 -0.23 (-3.1%) 4,441,100 32,243.62 0 0 7,430 7,950 6,910
12/12/2025 7,430 -0.55 (-6.89%) 5,283,300 40,534.29 0 0 7,980 8,530 7,430
11/12/2025 7,980 -0.06 (-0.75%) 3,413,700 27,345.76 0 0 8,040 8,600 7,480
10/12/2025 8,040 0.02 (0.25%) 1,380,800 11,148.34 0 0 8,020 8,580 7,460
09/12/2025 8,020 0 (0%) 2,913,100 23,429.24 0 0 8,020 8,580 7,460
08/12/2025 8,020 -0.14 (-1.72%) 4,988,900 40,182.08 0 0 8,160 8,730 7,590
05/12/2025 8,160 -0.17 (-2.04%) 2,335,000 19,220.2 0 0 8,330 8,910 7,750
04/12/2025 8,330 0.15 (1.83%) 2,732,700 22,722.92 0 0 8,180 8,750 7,610
03/12/2025 8,180 0.06 (0.74%) 4,482,300 36,348.79 0 0 8,120 8,680 7,560
02/12/2025 8,120 -0.05 (-0.61%) 2,578,800 20,895.14 0 0 8,170 8,740 7,600
01/12/2025 8,170 -0.14 (-1.68%) 1,946,900 15,991.25 0 0 8,310 8,890 7,730
28/11/2025 8,310 0.01 (0.12%) 1,951,100 16,176.61 0 0 8,300 8,880 7,720
27/11/2025 8,300 -0.13 (-1.54%) 2,888,500 24,030.56 0 0 8,430 9,020 7,840
26/11/2025 8,430 0.25 (3.06%) 3,011,600 25,179.76 0 0 8,180 8,750 7,610
25/11/2025 8,180 -0.3 (-3.54%) 4,537,800 37,508.79 0 0 8,480 9,070 7,890
24/11/2025 8,480 -0.26 (-2.97%) 3,837,400 32,497.26 0 0 8,740 9,350 8,130
21/11/2025 8,740 0.2 (2.34%) 5,974,800 51,449.13 0 0 8,540 9,130 7,950

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