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
29/04/2026 27,650 0 (0%) 12,241,100 339,364.73 0 0 27,650 29,550 25,750
28/04/2026 27,650 -0.05 (-0.18%) 10,748,300 299,041.16 0 0 27,700 29,600 25,800
24/04/2026 27,700 -0.25 (-0.89%) 10,867,000 301,416.67 457,000 12,773.15 27,950 29,900 26,000
23/04/2026 27,950 -0.2 (-0.71%) 22,078,700 619,998.67 0 0 28,150 30,100 26,200
22/04/2026 28,150 -0.15 (-0.53%) 14,751,100 416,122.82 0 0 28,300 30,250 26,350
21/04/2026 28,300 -0.65 (-2.25%) 21,645,600 619,495.53 0 0 28,950 30,950 26,950
20/04/2026 28,950 0.4 (1.4%) 23,633,700 684,592.35 0 0 28,550 30,500 26,600
17/04/2026 28,550 -0.3 (-1.04%) 18,591,300 536,032.48 20,000 577 28,850 30,850 26,850
16/04/2026 28,850 0.15 (0.52%) 26,290,000 758,484.02 50,000 1,335 28,700 30,700 26,700
15/04/2026 28,700 0 (0%) 24,445,200 706,573.93 1,070,000 30,048 28,700 30,700 26,700
14/04/2026 28,700 0.3 (1.06%) 19,862,500 569,039.96 370,000 10,605.5 28,400 30,350 26,450
13/04/2026 28,400 -0.2 (-0.7%) 21,821,900 620,228.49 100,000 2,877.6 28,600 30,600 26,600
10/04/2026 28,600 -0.15 (-0.52%) 23,553,100 679,929.33 20,000 575 28,750 30,750 26,750
09/04/2026 28,750 -0.65 (-2.21%) 28,819,900 834,965.13 505,000 15,844.75 29,400 31,450 27,350
08/04/2026 29,400 1.9 (6.91%) 65,778,300 1,906,836.11 150,000 4,070 27,500 29,400 25,600
07/04/2026 27,500 0.55 (2.04%) 18,136,200 491,436.87 65,000 1,830.75 26,950 28,800 25,100
06/04/2026 26,950 -0.05 (-0.19%) 17,570,600 477,605.64 130,000 3,530 27,000 28,850 25,150
03/04/2026 27,000 -0.55 (-2.%) 27,134,200 740,934.54 45,000 1,242 27,550 29,450 25,650
02/04/2026 27,550 -0.35 (-1.25%) 25,165,800 694,438.05 1,020,000 28,134 27,900 29,850 25,950
01/04/2026 27,900 0.95 (3.53%) 40,298,800 1,128,598.69 20,000 576 26,950 28,800 25,100
31/03/2026 26,950 0.4 (1.51%) 34,450,800 931,623.47 90,000 2,478 26,550 28,400 24,700
30/03/2026 26,550 -0.5 (-1.85%) 25,942,100 685,540.01 0 0 27,050 28,900 25,200
27/03/2026 27,050 0.7 (2.66%) 23,305,300 624,781.46 270,000 7,259.25 26,350 28,150 24,550
26/03/2026 26,350 -0.5 (-1.86%) 23,402,600 621,173.09 0 0 26,850 28,700 25,000
25/03/2026 26,850 0.95 (3.67%) 30,401,000 815,344.24 290,000 7,743 25,900 27,700 24,100
24/03/2026 25,900 0.5 (1.97%) 28,152,600 735,558.24 1,500,000 39,000 25,400 27,150 23,650
23/03/2026 25,400 -1.55 (-5.75%) 50,940,700 1,306,768.37 0 0 26,950 28,800 25,100
20/03/2026 26,950 -0.05 (-0.19%) 34,786,500 938,194.09 33,000 933.08 27,000 28,850 25,150
19/03/2026 27,000 -1 (-3.57%) 60,356,700 1,635,088.76 20,000 580 28,000 29,950 26,050
18/03/2026 28,000 -0.65 (-2.27%) 42,490,600 1,197,281.26 94,200 2,661.15 28,650 30,650 26,650
17/03/2026 28,650 0.25 (0.88%) 29,267,400 850,139.29 0 0 28,400 30,350 26,450
16/03/2026 28,400 0 (0%) 26,040,700 744,127.83 179,900 5,180.76 28,400 30,350 26,450
13/03/2026 28,400 -0.75 (-2.57%) 54,940,600 1,572,550.78 500,000 14,575 29,150 31,150 27,150
12/03/2026 29,150 -1.1 (-3.64%) 44,112,200 1,297,348.62 0 0 30,250 32,350 28,150
11/03/2026 30,250 0.6 (2.02%) 39,065,300 1,176,523.91 20,000 634 29,650 31,700 27,600
10/03/2026 29,650 0.35 (1.19%) 81,041,100 2,406,653.68 0 0 29,300 31,350 27,250
09/03/2026 29,300 -2.2 (-6.98%) 33,530,000 982,487.86 50,000 1,465 31,500 33,700 29,300
06/03/2026 31,500 -2 (-5.97%) 70,603,700 2,279,963.25 0 0 33,500 35,800 31,200
05/03/2026 33,500 -0.2 (-0.59%) 83,987,900 2,877,191.48 624,800 20,936.7 33,700 36,050 31,350
04/03/2026 33,700 1.1 (3.37%) 92,511,300 3,002,905.38 344,200 11,194.42 32,600 34,850 30,350
03/03/2026 32,600 0.75 (2.35%) 70,785,100 2,322,765.23 0 0 31,850 34,050 29,650
02/03/2026 31,850 -0.55 (-1.7%) 72,555,400 2,327,213.43 20,000 640 32,400 34,650 30,150
27/02/2026 32,400 0 (0%) 37,296,900 1,215,216.69 62,380 1,919.76 32,400 34,650 30,150
26/02/2026 32,400 0.25 (0.78%) 30,429,600 984,311.39 0 0 32,150 34,400 29,900
25/02/2026 32,150 0.05 (0.16%) 42,664,700 1,372,340.66 300,000 10,290 32,100 34,300 29,900
24/02/2026 32,100 0.5 (1.58%) 46,478,100 1,497,433.63 163,000 5,150.4 31,600 33,800 29,400
23/02/2026 31,600 0.2 (0.64%) 16,669,300 526,994.62 0 0 31,400 33,550 29,250
13/02/2026 31,400 0.15 (0.48%) 19,533,500 610,577.26 0 0 31,250 33,400 29,100
12/02/2026 31,250 0.05 (0.16%) 11,764,300 367,641.06 0 0 31,200 33,350 29,050
11/02/2026 31,200 1.25 (4.17%) 22,738,100 702,756.1 0 0 29,950 32,000 27,900
10/02/2026 29,950 0.35 (1.18%) 19,127,600 568,518.75 39,000 1,164.15 29,600 31,650 27,550
09/02/2026 29,600 -0.3 (-1.%) 14,650,200 437,654.15 0 0 29,900 31,950 27,850
06/02/2026 29,900 -1.1 (-3.55%) 37,356,200 1,135,390.36 48,000 1,514.4 31,000 33,150 28,850
05/02/2026 31,000 -0.55 (-1.74%) 15,197,700 476,736.39 0 0 31,550 33,750 29,350
04/02/2026 31,550 0.65 (2.1%) 32,382,800 1,032,998.51 1,594,600 50,286.75 30,900 33,050 28,750
03/02/2026 30,900 0.1 (0.32%) 27,630,800 862,426.39 0 0 30,800 32,950 28,650
02/02/2026 30,800 -0.35 (-1.12%) 20,335,700 626,809.08 0 0 31,150 33,300 29,000
30/01/2026 31,150 0 (0%) 18,979,800 593,358.07 0 0 31,150 33,300 29,000
29/01/2026 31,150 0.2 (0.65%) 11,080,700 346,084.16 0 0 30,950 33,100 28,800
28/01/2026 30,950 0.1 (0.32%) 24,978,600 772,297.67 0 0 30,850 33,000 28,700
27/01/2026 30,850 -0.15 (-0.48%) 17,981,400 558,695.66 0 0 31,000 33,150 28,850
26/01/2026 31,000 -0.9 (-2.82%) 25,986,500 816,335.83 0 0 31,900 34,100 29,700
23/01/2026 31,900 0 (0%) 26,072,300 841,102.4 100,000 3,410 31,900 34,100 29,700
22/01/2026 31,900 0.2 (0.63%) 23,297,600 748,458.64 21,900 646.05 31,700 33,900 29,500
21/01/2026 31,700 -0.9 (-2.76%) 45,564,500 1,451,449.39 400,000 12,860 32,600 34,850 30,350
20/01/2026 32,600 -0.05 (-0.15%) 27,568,900 902,016.98 1,103,680 36,585.7 32,650 34,900 30,400
19/01/2026 32,650 0 (0%) 23,355,000 766,765.16 0 0 32,650 34,900 30,400
16/01/2026 32,650 0 (0%) 40,835,700 1,332,186.53 0 0 32,650 34,900 30,400
15/01/2026 32,650 -0.7 (-2.1%) 42,148,600 1,386,694.47 313,900 9,746.6 33,350 35,650 31,050
14/01/2026 33,350 0.6 (1.83%) 58,600,100 1,933,555.77 0 0 32,750 35,000 30,500
13/01/2026 32,750 0.3 (0.92%) 50,152,400 1,668,810.43 300,000 10,410 32,450 34,700 30,200
12/01/2026 32,450 2.1 (6.92%) 55,916,600 1,798,369.48 0 0 30,350 32,450 28,250
09/01/2026 30,350 -0.2 (-0.65%) 29,015,400 886,910.59 870,000 27,904.84 30,550 32,650 28,450
08/01/2026 30,550 0.45 (1.5%) 43,204,100 1,327,708.06 900,000 26,157.3 30,100 32,200 28,000
07/01/2026 30,100 0.45 (1.52%) 24,638,500 742,004.64 670,000 20,100 29,650 31,700 27,600
06/01/2026 29,650 0.5 (1.72%) 24,039,700 702,960.8 0 0 29,150 31,150 27,150
05/01/2026 29,150 -1.1 (-3.64%) 31,181,700 919,425.26 600,000 16,890 30,250 32,350 28,150
31/12/2025 30,250 -0.35 (-1.14%) 13,612,800 414,132.13 227,000 6,529.5 30,600 32,700 28,500
30/12/2025 30,600 0.1 (0.33%) 11,165,800 340,484.87 1,350,000 38,475 30,500 32,600 28,400
29/12/2025 30,500 -0.25 (-0.81%) 11,999,500 367,286.75 755,000 23,076.34 30,750 32,900 28,600
26/12/2025 30,750 0.25 (0.82%) 31,205,200 948,125.56 500,000 15,438 30,500 32,600 28,400
25/12/2025 30,500 -0.85 (-2.71%) 16,892,800 523,618.25 0 0 31,350 33,500 29,200
24/12/2025 31,350 0.55 (1.79%) 22,076,900 686,146.26 1,000,000 30,000 30,800 32,950 28,650
23/12/2025 30,800 -0.65 (-2.07%) 26,174,900 813,632.17 165,000 5,115 31,450 33,650 29,250
22/12/2025 31,450 0.65 (2.11%) 29,655,000 921,176.32 0 0 30,800 32,950 28,650
19/12/2025 30,800 0.95 (3.18%) 42,628,200 1,303,001.27 1,403,000 43,167.9 29,850 31,900 27,800
18/12/2025 29,850 0.2 (0.67%) 16,276,800 484,812.67 420,000 12,105 29,650 31,700 27,600
17/12/2025 29,650 -0.6 (-1.98%) 13,669,700 408,230.33 763,000 23,508.05 30,250 32,350 28,150
16/12/2025 30,250 1.85 (6.51%) 32,104,500 943,433.46 490,000 14,229.5 28,400 30,350 26,450
15/12/2025 28,400 0.3 (1.07%) 18,667,300 530,205.42 1,850,000 51,800 28,100 30,050 26,150
12/12/2025 28,100 -0.95 (-3.27%) 21,558,800 621,499.88 1,670,000 48,870 29,050 31,050 27,050
11/12/2025 29,050 -0.2 (-0.68%) 11,688,200 342,464.02 127,000 3,771.9 29,250 31,250 27,250
10/12/2025 29,250 0.5 (1.74%) 12,135,600 353,153.83 1,600,000 48,375 28,750 30,750 26,750
09/12/2025 28,750 -0.65 (-2.21%) 30,826,600 889,481.89 1,370,000 42,861.5 29,400 31,450 27,350
08/12/2025 29,400 0 (0%) 31,938,300 952,783. 4,853,500 137,076.83 29,400 31,450 27,350
05/12/2025 32,250 -0.55 (-1.68%) 47,092,900 1,527,533.49 820,000 26,325 32,800 35,050 30,550
04/12/2025 32,800 0.45 (1.39%) 32,017,100 1,050,485.95 2,918,500 100,834.18 32,350 34,600 30,100
03/12/2025 32,350 0.05 (0.15%) 22,047,800 713,231.02 30,000 994.5 32,300 34,550 30,050
02/12/2025 32,300 0.3 (0.94%) 31,339,700 1,006,254.34 100,000 3,400 32,000 34,200 29,800
01/12/2025 32,000 -0.8 (-2.44%) 28,396,500 923,110.44 550,000 18,685 32,800 35,050 30,550
28/11/2025 32,800 -0.4 (-1.2%) 25,473,600 838,223.15 1,740,000 60,128.66 33,200 35,500 30,900
27/11/2025 33,200 -0.8 (-2.35%) 20,104,000 674,413.35 1,320,000 47,982 34,000 36,350 31,650
26/11/2025 34,000 1.15 (3.5%) 36,038,100 1,213,992.61 1,290,000 45,150 32,850 35,100 30,600
25/11/2025 32,850 -1.55 (-4.51%) 53,026,500 1,765,185.61 800,000 29,360 34,400 36,800 32,000
24/11/2025 34,400 0.1 (0.29%) 11,833,000 407,878.62 0 0 34,300 36,700 31,900
21/11/2025 34,300 -0.5 (-1.44%) 18,445,600 631,935.46 0 0 34,800 37,200 32,400
20/11/2025 34,800 0.15 (0.43%) 21,063,700 727,883.02 800,000 29,600 34,650 37,050 32,250
19/11/2025 34,650 -0.9 (-2.53%) 23,268,600 812,043.96 750,000 26,925 35,550 38,000 33,100
18/11/2025 35,550 0.15 (0.42%) 25,611,500 909,942.14 800,000 29,600 35,400 37,850 32,950
17/11/2025 35,400 0.45 (1.29%) 15,953,500 561,315.29 750,000 27,000 34,950 37,350 32,550
14/11/2025 34,950 0 (0%) 19,630,000 686,909.48 0 0 34,950 37,350 32,550
13/11/2025 34,950 -0.55 (-1.55%) 21,313,000 746,647.61 0 0 35,500 37,950 33,050
12/11/2025 35,500 0.65 (1.87%) 34,965,500 1,234,949.35 0 0 34,850 37,250 32,450
11/11/2025 34,850 1.25 (3.72%) 30,203,900 1,038,458.49 0 0 33,600 35,950 31,250
10/11/2025 33,600 0.65 (1.97%) 33,031,200 1,117,432.72 0 0 32,950 35,250 30,650
07/11/2025 32,950 -1.35 (-3.94%) 36,679,200 1,228,866.34 468,900 15,670.17 34,300 36,700 31,900
06/11/2025 34,300 -0.6 (-1.72%) 23,177,900 799,177.87 20,000 746 34,900 37,300 32,500
05/11/2025 34,900 0.15 (0.43%) 30,063,400 1,054,375.63 300,000 9,900 34,750 37,150 32,350
04/11/2025 34,750 2.25 (6.92%) 57,837,700 1,942,766.11 755,400 25,066.81 32,500 34,750 30,250
03/11/2025 32,500 -1.8 (-5.25%) 50,015,100 1,671,338.09 90,000 3,013.8 34,300 36,700 31,900

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