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
05/06/2026 18,000 -0.2 (-1.1%) 9,044,446 164,544.95 0 0 18,200 20,000 16,400
04/06/2026 18,200 -0.2 (-1.09%) 6,577,586 120,046.29 10,000 180 18,400 20,200 16,600
03/06/2026 18,400 0.7 (3.95%) 18,811,557 342,846.34 0 0 17,700 19,400 16,000
02/06/2026 17,700 -0.5 (-2.75%) 13,576,116 242,484.6 0 0 18,200 20,000 16,400
01/06/2026 18,200 0.2 (1.11%) 11,892,294 217,192.32 0 0 18,000 19,800 16,200
29/05/2026 18,000 0 (0%) 11,124,789 200,354.3 530,000 9,736 18,000 19,800 16,200
28/05/2026 18,000 -0.3 (-1.64%) 16,792,981 308,208.69 0 0 18,300 20,100 16,500
27/05/2026 18,300 -0.1 (-0.54%) 9,212,556 169,245.53 525,000 9,665 18,400 20,200 16,600
26/05/2026 18,400 0.7 (3.95%) 31,145,432 568,126.78 0 0 17,700 19,400 16,000
25/05/2026 17,700 0 (0%) 5,511,147 98,201.03 500,000 8,500 17,700 19,400 16,000
22/05/2026 17,700 0.6 (3.51%) 17,705,534 311,217.92 0 0 17,100 18,800 15,400
21/05/2026 17,100 -0.1 (-0.58%) 6,436,349 110,969.6 500,000 8,500 17,200 18,900 15,500
20/05/2026 17,200 -0.6 (-3.37%) 16,902,165 290,463.49 3,645,000 64,516.5 17,800 19,500 16,100
19/05/2026 17,800 -0.2 (-1.11%) 21,948,793 398,534.73 0 0 18,000 19,800 16,200
18/05/2026 18,000 0.3 (1.69%) 18,884,602 334,734.66 3,645,000 64,516.5 17,700 19,400 16,000
15/05/2026 17,700 0 (0%) 6,135,567 108,960.42 4,414,000 74,025.2 17,700 19,400 16,000
14/05/2026 17,700 0 (0%) 6,635,576 117,674.07 0 0 17,700 19,400 16,000
13/05/2026 17,700 -0.1 (-0.56%) 16,751,649 298,816.39 14,682,000 239,853.4 17,800 19,500 16,100
12/05/2026 17,800 0.1 (0.56%) 5,948,168 105,717.31 0 0 17,700 19,400 16,000
11/05/2026 17,700 0.3 (1.72%) 21,237,336 378,224.11 0 0 17,400 19,100 15,700
08/05/2026 17,400 0.2 (1.16%) 9,146,400 158,209.6 0 0 17,200 18,900 15,500
07/05/2026 17,200 -0.3 (-1.71%) 7,989,062 139,771.83 16,536,000 280,798.4 17,500 19,200 15,800
06/05/2026 17,500 0.8 (4.79%) 16,003,559 276,907.7 8,329,900 141,644.28 16,700 18,300 15,100
05/05/2026 16,700 -0.2 (-1.18%) 5,463,320 91,808.98 16,536,000 280,798.4 16,900 18,500 15,300
04/05/2026 16,900 0 (0%) 7,362,277 125,520.94 7,650,000 130,050 16,900 18,500 15,300
29/04/2026 16,900 0.2 (1.2%) 5,468,408 92,311.17 0 0 16,700 18,300 15,100
28/04/2026 16,700 -0.2 (-1.18%) 3,931,690 66,369.79 21,994,100 401,437.8 16,900 18,500 15,300
24/04/2026 16,900 -0.1 (-0.59%) 6,514,313 110,375.77 26,200,000 472,950 17,000 18,700 15,300
23/04/2026 17,000 -0.3 (-1.73%) 12,997,095 222,620.65 10,596,100 190,729.8 17,300 19,000 15,600
22/04/2026 17,300 -0.1 (-0.57%) 8,071,900 140,201.03 35,428,000 616,941 17,400 19,100 15,700
21/04/2026 17,400 -0.7 (-3.87%) 21,494,356 380,485.68 0 0 18,100 19,900 16,300
20/04/2026 18,100 0 (0%) 8,814,513 159,308.92 0 0 18,100 19,900 16,300
17/04/2026 18,100 -0.3 (-1.63%) 12,136,660 221,743.32 22,028,000 399,239.2 18,400 20,200 16,600
16/04/2026 18,400 0.2 (1.1%) 19,031,042 349,538.2 0 0 18,200 20,000 16,400
15/04/2026 18,200 0.1 (0.55%) 24,900,871 459,462.71 12,700,000 252,095 18,100 19,900 16,300
14/04/2026 18,100 0.2 (1.12%) 12,462,521 226,100.15 80,000 1,432 17,900 19,600 16,200
13/04/2026 17,900 0 (0%) 24,557,139 438,493.33 70,000 1,253 17,900 19,600 16,200
10/04/2026 17,900 -0.1 (-0.56%) 29,135,824 528,178.26 60,000 1,080 18,000 19,800 16,200
09/04/2026 18,000 -0.6 (-3.23%) 22,335,463 406,825.24 40,000 744 18,600 20,400 16,800
08/04/2026 18,600 1.4 (8.14%) 32,395,855 595,942.14 80,000 1,376 17,200 18,900 15,500
07/04/2026 17,200 0.7 (4.24%) 11,292,019 190,997.93 40,000 724 16,500 18,100 14,900
06/04/2026 16,500 -0.4 (-2.37%) 9,894,577 166,245.61 40,000 720 16,900 18,500 15,300
03/04/2026 16,900 -0.2 (-1.17%) 8,213,056 140,050.21 0 0 17,100 18,800 15,400
02/04/2026 17,100 -0.4 (-2.29%) 15,806,481 270,049.55 0 0 17,500 19,200 15,800
01/04/2026 17,500 0.8 (4.79%) 23,784,496 416,084.69 50,000 915 16,700 18,300 15,100
31/03/2026 16,700 0 (0%) 16,495,747 279,431.75 17,410,000 287,282 16,700 18,300 15,100
30/03/2026 16,700 -0.4 (-2.34%) 11,797,979 196,251.49 500,000 8,550 17,100 18,800 15,400
27/03/2026 17,100 1.2 (7.55%) 27,295,567 452,009.05 5,580,000 92,572 15,900 17,400 14,400
26/03/2026 15,900 -0.1 (-0.63%) 13,006,366 207,062.75 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.6 (3.9%) 17,696,121 283,100.25 40,000 616 15,400 16,900 13,900
24/03/2026 15,400 0.6 (4.05%) 9,869,651 152,987.07 0 0 14,800 16,200 13,400
23/03/2026 14,800 -1.2 (-7.5%) 19,076,686 289,789.87 0 0 16,000 17,600 14,400
20/03/2026 16,000 0.3 (1.91%) 17,104,215 272,431.86 40,000 680 15,700 17,200 14,200
19/03/2026 15,700 -0.5 (-3.09%) 21,040,433 329,413.19 150,000 2,430 16,200 17,800 14,600
18/03/2026 16,200 -0.4 (-2.41%) 13,910,180 226,863.51 1,550,000 25,420 16,600 18,200 15,000
17/03/2026 16,600 0.2 (1.22%) 14,530,833 245,111.18 756,000 12,398.4 16,400 18,000 14,800
16/03/2026 16,400 0 (0%) 14,198,045 233,965.95 3,315,000 55,425 16,400 18,000 14,800
13/03/2026 16,400 -0.3 (-1.8%) 15,763,702 261,409.28 0 0 16,700 18,300 15,100
12/03/2026 16,700 -0.7 (-4.02%) 15,546,522 263,753.64 1,765,000 30,005 17,400 19,100 15,700
11/03/2026 17,400 0.8 (4.82%) 14,681,823 251,845.07 70,000 1,274 16,600 18,200 15,000
10/03/2026 16,600 0 (0%) 34,431,479 580,423.37 105,000 1,911 16,600 18,200 15,000
09/03/2026 16,600 -1.8 (-9.78%) 22,540,890 375,331.6 70,000 1,162 18,400 20,200 16,600
06/03/2026 18,400 -1.3 (-6.6%) 28,098,300 530,842.54 1,902,000 35,187 19,700 21,600 17,800
05/03/2026 19,700 0.9 (4.79%) 46,316,055 920,213.39 0 0 18,800 20,600 17,000
04/03/2026 18,800 0.5 (2.73%) 23,971,698 437,560.68 4,179,000 76,692.4 18,300 20,100 16,500
03/03/2026 18,300 0.2 (1.1%) 13,303,665 246,685.55 0 0 18,100 19,900 16,300
02/03/2026 18,100 -0.8 (-4.23%) 19,615,631 357,938. 6,100,000 113,974.1 18,900 20,700 17,100
27/02/2026 18,900 -0.1 (-0.53%) 13,609,036 259,436.73 0 0 19,000 20,900 17,100
26/02/2026 19,000 0.2 (1.06%) 7,068,861 133,652.83 2,062,000 38,905.6 18,800 20,600 17,000
25/02/2026 18,800 -0.3 (-1.57%) 12,357,687 234,892.12 2,041,000 38,983.1 19,100 21,000 17,200
24/02/2026 19,100 0.3 (1.6%) 22,125,917 423,331.52 90,000 1,692 18,800 20,600 17,000
23/02/2026 18,800 0.3 (1.62%) 7,340,481 136,881.02 0 0 18,500 20,300 16,700
13/02/2026 18,500 0.2 (1.09%) 8,241,665 151,647.37 170,000 3,111 18,300 20,100 16,500
12/02/2026 18,300 0 (0%) 4,547,895 83,430.71 0 0 18,300 20,100 16,500
11/02/2026 18,300 0.7 (3.98%) 7,876,721 142,375.36 90,000 1,737 17,600 19,300 15,900
10/02/2026 17,600 -0.1 (-0.56%) 6,864,932 120,765.34 0 0 17,700 19,400 16,000
09/02/2026 17,700 -0.2 (-1.12%) 8,066,679 145,069.78 2,080,000 39,312 17,900 19,600 16,200
06/02/2026 17,900 -0.9 (-4.79%) 18,730,933 342,741.7 0 0 18,800 20,600 17,000
05/02/2026 18,800 -0.1 (-0.53%) 7,720,135 145,199.36 2,090,000 39,492 18,900 20,700 17,100
04/02/2026 18,900 0.2 (1.07%) 15,462,112 296,927.52 0 0 18,700 20,500 16,900
03/02/2026 18,700 -0.1 (-0.53%) 15,816,800 298,471.52 0 0 18,800 20,600 17,000
02/02/2026 18,800 0.1 (0.53%) 15,572,571 291,245.26 3,365,000 62,925.5 18,700 20,500 16,900
30/01/2026 18,700 0.1 (0.54%) 14,029,439 262,938.92 0 0 18,600 20,400 16,800
29/01/2026 18,600 -0.1 (-0.53%) 16,607,407 312,544.49 8,466,700 164,517.63 18,700 20,500 16,900
28/01/2026 18,700 -0.3 (-1.58%) 11,288,596 212,589.82 0 0 19,000 20,900 17,100
27/01/2026 19,000 0 (0%) 7,527,837 143,256.18 0 0 19,000 20,900 17,100
26/01/2026 19,000 -0.5 (-2.56%) 21,009,206 405,116.33 100,000 1,950 19,500 21,400 17,600
23/01/2026 19,500 0.1 (0.52%) 16,107,194 316,990.27 5,477,000 104,063 19,400 21,300 17,500
22/01/2026 19,400 0.3 (1.57%) 13,912,867 270,608.72 40,000 833 19,100 21,000 17,200
21/01/2026 19,100 -0.7 (-3.54%) 23,101,862 443,786.66 5,477,000 104,063 19,800 21,700 17,900
20/01/2026 19,800 -0.4 (-1.98%) 14,617,267 293,892.53 0 0 20,200 22,200 18,200
19/01/2026 20,200 0 (0%) 11,101,028 225,626.27 0 0 20,200 22,200 18,200
16/01/2026 20,200 -0.3 (-1.46%) 18,125,715 368,103.88 20,000 410 20,500 22,500 18,500
15/01/2026 20,500 -0.3 (-1.44%) 17,778,083 366,692.63 756,000 15,724.8 20,800 22,800 18,800
14/01/2026 20,800 0 (0%) 22,402,505 464,446.74 2,980,000 61,114 20,800 22,800 18,800
13/01/2026 20,800 0.2 (0.97%) 28,729,299 609,469.75 846,000 17,427.6 20,600 22,600 18,600
12/01/2026 20,600 1.8 (9.57%) 27,360,832 552,853.07 2,900,000 59,450 18,800 20,600 17,000
09/01/2026 18,800 -0.9 (-4.57%) 18,684,478 358,431.93 0 0 19,700 21,600 17,800
08/01/2026 19,700 0.3 (1.55%) 26,801,440 528,970.37 40,000 776 19,400 21,300 17,500
07/01/2026 19,400 0.6 (3.19%) 11,963,227 230,396.39 0 0 18,800 20,600 17,000
06/01/2026 18,800 -0.6 (-3.09%) 25,788,302 488,614.44 0 0 19,400 21,300 17,500
05/01/2026 19,400 -1.2 (-5.83%) 23,253,222 461,839.33 0 0 20,600 22,600 18,600
31/12/2025 20,600 -0.3 (-1.44%) 8,025,090 166,200.72 0 0 20,900 22,900 18,900
30/12/2025 20,900 0.1 (0.48%) 7,402,242 154,411.97 31,470,000 715,876 20,800 22,800 18,800
29/12/2025 20,800 -0.3 (-1.42%) 9,521,527 198,747.86 530,000 10,070 21,100 23,200 19,000
26/12/2025 21,100 -0.2 (-0.94%) 23,725,069 495,906.76 0 0 21,300 23,400 19,200
25/12/2025 21,300 -0.4 (-1.84%) 18,876,870 409,103.15 940,000 20,492 21,700 23,800 19,600
24/12/2025 21,700 0.3 (1.4%) 12,525,675 271,379.25 900,000 17,370 21,400 23,500 19,300
23/12/2025 21,400 -0.5 (-2.28%) 13,925,566 300,511.9 0 0 21,900 24,000 19,800
22/12/2025 21,900 0.6 (2.82%) 17,535,247 381,683.34 0 0 21,300 23,400 19,200
19/12/2025 21,300 0.3 (1.43%) 12,819,811 271,602.74 0 0 21,000 23,100 18,900
18/12/2025 21,000 0 (0%) 9,424,626 197,355.73 0 0 21,000 23,100 18,900
17/12/2025 21,000 -0.4 (-1.87%) 7,537,856 158,740.69 1 0.02 21,400 23,500 19,300
16/12/2025 21,400 1.1 (5.42%) 21,265,534 443,597.53 0 0 20,300 22,300 18,300
15/12/2025 20,300 0 (0%) 17,929,307 366,144.77 295,000 5,988.5 20,300 22,300 18,300
12/12/2025 20,300 -0.9 (-4.25%) 22,423,139 466,755.1 0 0 21,200 23,300 19,100
11/12/2025 21,200 -0.1 (-0.47%) 11,738,450 250,597.53 0 0 21,300 23,400 19,200
10/12/2025 21,300 0.1 (0.47%) 8,465,353 181,367.13 0 0 21,200 23,300 19,100
09/12/2025 21,200 0.2 (0.95%) 23,903,162 500,993.43 0 0 21,000 23,100 18,900
08/12/2025 21,000 -0.6 (-2.78%) 14,518,369 308,202.03 1,050,000 24,885 21,600 23,700 19,500

Dữ liệu lịch sử - BSC

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