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
05/05/2026 16,750 0 (0%) 1,924,000 32,043.94 0 0 16,750 17,900 15,600
04/05/2026 16,750 0.05 (0.3%) 1,989,700 33,191.53 0 0 16,700 17,850 15,550
29/04/2026 16,700 0.05 (0.3%) 1,809,600 30,024.99 0 0 16,650 17,800 15,500
28/04/2026 16,650 0 (0%) 1,415,200 23,471.07 0 0 16,650 17,800 15,500
24/04/2026 16,650 -0.05 (-0.3%) 1,888,400 31,359.08 0 0 16,700 17,850 15,550
23/04/2026 16,700 -0.1 (-0.6%) 2,016,900 33,643.3 0 0 16,800 17,950 15,650
22/04/2026 16,800 0 (0%) 2,355,800 39,348 0 0 16,800 17,950 15,650
21/04/2026 16,800 -0.05 (-0.3%) 1,838,800 30,781.83 9,250,000 154,475 16,850 18,000 15,700
20/04/2026 16,850 0 (0%) 2,195,800 36,825.51 4,800,000 82,245 16,850 18,000 15,700
17/04/2026 16,850 0.2 (1.2%) 2,120,100 35,345.1 14,100,000 241,110 16,650 17,800 15,500
16/04/2026 16,650 -0.25 (-1.48%) 1,956,100 32,764.65 0 0 16,900 18,050 15,750
15/04/2026 16,900 -0.1 (-0.59%) 1,931,900 32,664.53 0 0 17,000 18,150 15,850
14/04/2026 17,000 -0.1 (-0.58%) 2,184,000 37,148.74 0 0 17,100 18,250 15,950
13/04/2026 17,100 -0.05 (-0.29%) 2,041,600 34,765.76 4,920,000 84,378 17,150 18,350 15,950
10/04/2026 17,150 0 (0%) 2,369,900 40,434.06 35,269,300 604,868.5 17,150 18,350 15,950
09/04/2026 17,150 0.15 (0.88%) 1,709,800 29,286.09 0 0 17,000 18,150 15,850
08/04/2026 17,000 0.2 (1.19%) 1,785,200 30,262.53 0 0 16,800 17,950 15,650
07/04/2026 16,800 0.05 (0.3%) 1,853,300 30,996.05 0 0 16,750 17,900 15,600
06/04/2026 16,750 -0.05 (-0.3%) 1,938,300 32,414.53 0 0 16,800 17,950 15,650
03/04/2026 16,800 -0.1 (-0.59%) 1,802,200 30,253.83 0 0 16,900 18,050 15,750
02/04/2026 16,900 -0.1 (-0.59%) 1,858,400 31,251.8 21,100,000 358,700 17,000 18,150 15,850
01/04/2026 17,000 0.05 (0.29%) 1,746,800 29,637.94 26,200,000 448,020 16,950 18,100 15,800
31/03/2026 16,950 0.05 (0.3%) 1,800,000 30,349.56 0 0 16,900 18,050 15,750
30/03/2026 16,900 0 (0%) 1,937,100 32,547.07 0 0 16,900 18,050 15,750
27/03/2026 16,900 0.15 (0.9%) 1,878,400 31,581.19 14,600,000 244,550 16,750 17,900 15,600
26/03/2026 16,750 0 (0%) 2,022,600 33,717.84 0 0 16,750 17,900 15,600
25/03/2026 16,750 -0.05 (-0.3%) 1,774,600 29,697 0 0 16,800 17,950 15,650
24/03/2026 16,800 0 (0%) 1,994,400 33,260.98 0 0 16,800 17,950 15,650
23/03/2026 16,800 -0.1 (-0.59%) 1,855,100 30,935.4 0 0 16,900 18,050 15,750
20/03/2026 16,900 -0.05 (-0.29%) 1,830,300 30,798.84 27,000 450.93 16,950 18,100 15,800
19/03/2026 16,950 0.15 (0.89%) 2,877,700 48,338.02 0 0 16,800 17,950 15,650
18/03/2026 16,800 0.15 (0.9%) 1,828,900 30,543.11 24,500,000 414,480 16,650 17,800 15,500
17/03/2026 16,650 0.1 (0.6%) 1,751,800 29,057.95 16,200,000 268,920 16,550 17,700 15,400
16/03/2026 16,550 0 (0%) 2,104,500 34,659.89 17,600,000 292,160 16,550 17,700 15,400
13/03/2026 16,550 0 (0%) 1,559,000 25,671.53 5,250,000 88,200 16,550 17,700 15,400
12/03/2026 16,550 -0.05 (-0.3%) 2,119,000 34,759.08 0 0 16,600 17,750 15,450
11/03/2026 16,600 0.1 (0.61%) 1,996,100 32,867.34 5,240,000 89,604 16,500 17,650 15,350
10/03/2026 16,500 0.2 (1.23%) 2,037,900 33,344.48 8,190,000 139,230 16,300 17,400 15,200
09/03/2026 16,300 -0.7 (-4.12%) 2,308,700 37,473.18 14,479,500 251,219.33 17,000 18,150 15,850
06/03/2026 17,000 0 (0%) 2,315,400 39,007.08 0 0 17,000 18,150 15,850
05/03/2026 17,000 0.2 (1.19%) 2,783,600 46,584.9 0 0 16,800 17,950 15,650
04/03/2026 16,800 0.05 (0.3%) 2,359,000 39,087.64 0 0 16,750 17,900 15,600
03/03/2026 16,750 -0.05 (-0.3%) 1,925,800 32,025.85 0 0 16,800 17,950 15,650
02/03/2026 16,800 -0.1 (-0.59%) 2,260,000 37,620.72 0 0 16,900 18,050 15,750
27/02/2026 16,900 -0.1 (-0.59%) 1,992,800 33,590.36 0 0 17,000 18,150 15,850
26/02/2026 17,000 0.05 (0.29%) 2,113,700 35,636.23 20,030,000 339,508.5 16,950 18,100 15,800
25/02/2026 16,950 -0.05 (-0.29%) 2,121,400 35,830.23 0 0 17,000 18,150 15,850
24/02/2026 17,000 -0.1 (-0.58%) 2,218,700 37,645.99 63,000 1,077.3 17,100 18,250 15,950
23/02/2026 17,100 0.1 (0.59%) 1,608,100 27,417.08 0 0 17,000 18,150 15,850
13/02/2026 17,000 0.05 (0.29%) 2,280,700 38,485.73 0 0 16,950 18,100 15,800
12/02/2026 16,950 -0.05 (-0.29%) 2,132,500 35,942.44 0 0 17,000 18,150 15,850
11/02/2026 17,000 0.25 (1.49%) 2,253,800 37,784.99 11,214,500 187,561.13 16,750 17,900 15,600
10/02/2026 16,750 0 (0%) 2,014,100 33,462.56 0 0 16,750 17,900 15,600
09/02/2026 16,750 -0.05 (-0.3%) 2,211,700 36,863.1 28,110,000 488,088 16,800 17,950 15,650
06/02/2026 16,800 0 (0%) 2,245,700 37,400.41 0 0 16,800 17,950 15,650
05/02/2026 16,800 -0.2 (-1.18%) 2,233,600 37,671.91 0 0 17,000 18,150 15,850
04/02/2026 17,000 0 (0%) 2,104,600 35,609.74 0 0 17,000 18,150 15,850
03/02/2026 17,000 -0.15 (-0.87%) 2,106,100 35,754.54 0 0 17,150 18,350 15,950
02/02/2026 17,150 0 (0%) 2,938,100 49,699.78 16,500,000 289,300 17,150 18,350 15,950
30/01/2026 17,150 -0.3 (-1.72%) 2,376,700 41,078.48 0 0 17,450 18,650 16,250
29/01/2026 17,450 0 (0%) 1,856,000 32,141.3 1,200,000 21,120 17,450 18,650 16,250
28/01/2026 17,450 0 (0%) 1,848,500 32,126.8 1,775,950 30,990.33 17,450 18,650 16,250
27/01/2026 17,450 0.1 (0.58%) 1,800,800 31,187.16 0 0 17,350 18,550 16,150
26/01/2026 17,350 -0.3 (-1.7%) 1,968,900 34,252.29 0 0 17,650 18,850 16,450
23/01/2026 17,650 -0.05 (-0.28%) 1,993,100 34,955.57 0 0 17,700 18,900 16,500
22/01/2026 17,700 0.3 (1.72%) 1,974,100 34,494.37 2,000,000 34,800 17,400 18,600 16,200
21/01/2026 17,400 -0.3 (-1.69%) 2,311,100 40,160.09 0 0 17,700 18,900 16,500
20/01/2026 17,700 -0.3 (-1.67%) 2,623,600 46,606.26 0 0 18,000 19,250 16,750
19/01/2026 18,000 0 (0%) 2,356,200 42,167.42 8,600,000 156,520 18,000 19,250 16,750
16/01/2026 18,000 0.05 (0.28%) 1,922,600 34,350.99 0 0 17,950 19,200 16,700
15/01/2026 17,950 0.05 (0.28%) 2,163,500 38,388.62 0 0 17,900 19,150 16,650
14/01/2026 17,900 0.2 (1.13%) 3,407,100 60,416.16 0 0 17,700 18,900 16,500
13/01/2026 17,700 -0.05 (-0.28%) 2,656,400 46,724.23 0 0 17,750 18,950 16,550
12/01/2026 17,750 0.4 (2.31%) 2,809,700 49,323.21 4,740,000 82,239 17,350 18,550 16,150
09/01/2026 17,350 -0.05 (-0.29%) 2,096,900 36,367.64 0 0 17,400 18,600 16,200
08/01/2026 17,400 0.05 (0.29%) 2,679,300 46,501.54 17,000,000 297,500 17,350 18,550 16,150
07/01/2026 17,350 0.05 (0.29%) 2,370,600 40,979.42 27,530,000 481,775 17,300 18,500 16,100
06/01/2026 17,300 0.1 (0.58%) 2,070,200 35,450.96 0 0 17,200 18,400 16,000
05/01/2026 17,200 -0.25 (-1.43%) 2,068,200 35,500.95 0 0 17,450 18,650 16,250
31/12/2025 17,450 0.25 (1.45%) 2,414,500 41,574 0 0 17,200 18,400 16,000
30/12/2025 17,200 -0.1 (-0.58%) 1,789,000 30,789.67 0 0 17,300 18,500 16,100
29/12/2025 17,300 0 (0%) 1,789,700 30,786.03 0 0 17,300 18,500 16,100
26/12/2025 17,300 -0.05 (-0.29%) 2,094,200 36,013.16 0 0 17,350 18,550 16,150
25/12/2025 17,350 -0.15 (-0.86%) 2,046,100 35,495.46 12,292,000 213,610 17,500 18,700 16,300
24/12/2025 17,500 0 (0%) 2,308,400 40,124.69 0 0 17,500 18,700 16,300
23/12/2025 17,500 -0.25 (-1.41%) 2,662,000 46,762.76 0 0 17,750 18,950 16,550
22/12/2025 17,750 0.25 (1.43%) 2,158,300 37,919.1 7,540,000 131,950 17,500 18,700 16,300
19/12/2025 17,500 0.05 (0.29%) 2,247,700 39,103.58 49,314,300 862,691.94 17,450 18,650 16,250
18/12/2025 17,450 0 (0%) 3,120,600 53,914.13 24,190,000 424,534.5 17,450 18,650 16,250
17/12/2025 17,450 -0.1 (-0.57%) 2,422,900 42,073.24 24,058,000 422,527.5 17,550 18,750 16,350
16/12/2025 17,550 0.35 (2.03%) 2,453,500 42,422.8 0 0 17,200 18,400 16,000
15/12/2025 17,200 -0.1 (-0.58%) 2,725,400 46,657.12 3,500,000 61,425 17,300 18,500 16,100
12/12/2025 17,300 -0.15 (-0.86%) 2,485,800 42,992.69 0 0 17,450 18,650 16,250
11/12/2025 17,450 0 (0%) 2,337,400 40,619.94 0 0 17,450 18,650 16,250
10/12/2025 17,450 0.05 (0.29%) 2,436,500 42,339.75 0 0 17,400 18,600 16,200
09/12/2025 17,400 -0.15 (-0.85%) 2,738,100 47,266.79 0 0 17,550 18,750 16,350
08/12/2025 17,550 -0.15 (-0.85%) 2,404,700 42,009.7 0 0 17,700 18,900 16,500
05/12/2025 17,700 0 (0%) 2,918,800 51,133.93 0 0 17,700 18,900 16,500
04/12/2025 17,700 -0.05 (-0.28%) 2,560,600 45,072.31 7,439,261 132,046.88 17,750 18,950 16,550
03/12/2025 17,750 0.5 (2.9%) 3,152,900 55,175.83 0 0 17,250 18,450 16,050
02/12/2025 17,250 0.05 (0.29%) 2,774,500 47,605.5 0 0 17,200 18,400 16,000
01/12/2025 17,200 -0.1 (-0.58%) 2,656,000 45,543.91 2,170,000 39,928 17,300 18,500 16,100
28/11/2025 17,300 -0.05 (-0.29%) 2,727,500 46,960.39 0 0 17,350 18,550 16,150
27/11/2025 17,350 0.1 (0.58%) 2,879,200 49,750.02 7,600,000 139,840 17,250 18,450 16,050
26/11/2025 17,250 0.15 (0.88%) 3,297,200 56,493.69 5,695,000 97,384.5 17,100 18,250 15,950
25/11/2025 17,100 -0.3 (-1.72%) 2,522,200 43,124.32 24,274,000 422,367.6 17,400 18,600 16,200
24/11/2025 17,400 0.25 (1.46%) 2,411,300 41,229.07 0 0 17,150 18,350 15,950
21/11/2025 17,150 0.15 (0.88%) 2,856,900 48,186.16 0 0 17,000 18,150 15,850
20/11/2025 17,000 -0.2 (-1.16%) 3,061,400 52,373.15 0 0 17,200 18,400 16,000
19/11/2025 17,200 -0.15 (-0.86%) 3,170,900 54,355.95 11,360,000 198,232 17,350 18,550 16,150
18/11/2025 17,350 -0.1 (-0.57%) 3,411,700 58,804.09 0 0 17,450 18,650 16,250
17/11/2025 17,450 0.45 (2.65%) 3,402,100 58,085.53 9,140,000 155,380 17,000 18,150 15,850
14/11/2025 17,000 -0.15 (-0.87%) 3,215,900 54,682.96 0 0 17,150 18,350 15,950
13/11/2025 17,150 0 (0%) 3,530,100 60,313.58 0 0 17,150 18,350 15,950
12/11/2025 17,150 0.55 (3.31%) 3,631,700 61,202.29 0 0 16,600 17,750 15,450
11/11/2025 16,600 -0.25 (-1.48%) 2,890,700 48,295.19 0 0 16,850 18,000 15,700
10/11/2025 16,850 -0.35 (-2.03%) 2,662,400 45,252.01 0 0 17,200 18,400 16,000
07/11/2025 17,200 -0.25 (-1.43%) 2,922,400 50,085.52 5,612,000 104,663.8 17,450 18,650 16,250
06/11/2025 17,450 -0.05 (-0.29%) 2,484,600 43,117.02 11,234,100 210,077.67 17,500 18,700 16,300
05/11/2025 17,500 -0.3 (-1.69%) 2,439,000 42,801.27 0 0 17,800 19,000 16,600

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