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
22/05/2026 71,200 0.4 (0.56%) 4,564,100 324,340.32 698,000 46,068 70,800 75,700 65,900
21/05/2026 70,800 -0.8 (-1.12%) 5,478,500 392,306.41 4,136,000 281,003 71,600 76,600 66,600
20/05/2026 71,600 -0.7 (-0.97%) 5,903,700 421,337.15 2,621,000 180,070 72,300 77,300 67,300
19/05/2026 72,300 0.2 (0.28%) 4,823,500 348,864.32 3,078,000 214,613.16 72,100 77,100 67,100
18/05/2026 72,100 -0.8 (-1.1%) 5,605,300 405,970.77 450,000 31,500 72,900 78,000 67,800
15/05/2026 72,900 -0.7 (-0.95%) 3,743,400 274,482.93 110,000 8,293 73,600 78,700 68,500
14/05/2026 73,600 0.1 (0.14%) 4,387,600 324,281.73 853,000 61,968.44 73,500 78,600 68,400
13/05/2026 73,500 -3.3 (-4.3%) 10,029,200 750,975.82 1,083,000 77,976 76,800 82,100 71,500
12/05/2026 76,800 4.6 (6.37%) 6,934,600 515,881.28 107,300 7,221.29 72,200 77,200 67,200
11/05/2026 72,200 -1.3 (-1.77%) 3,266,700 236,299.12 765,000 53,795 73,500 78,600 68,400
08/05/2026 73,500 -0.2 (-0.27%) 4,750,300 348,706.65 3,872,000 268,140 73,700 78,800 68,600
07/05/2026 73,700 4.8 (6.97%) 18,877,100 1,371,292.37 2,298,000 148,501.2 68,900 73,700 64,100
06/05/2026 68,900 2.3 (3.45%) 7,606,000 524,087.78 2,616,000 164,808 66,600 71,200 62,000
05/05/2026 66,600 0.4 (0.6%) 3,623,900 241,194.85 75,700 5,145.33 66,200 70,800 61,600
04/05/2026 66,200 -1.3 (-1.93%) 4,121,200 276,938.27 1,323,000 85,995 67,500 72,200 62,800
29/04/2026 67,500 -0.6 (-0.88%) 4,951,500 335,829.58 0 0 68,100 72,800 63,400
28/04/2026 68,100 3.2 (4.93%) 8,214,800 558,298.73 70,000 4,543 64,900 69,400 60,400
24/04/2026 64,900 -0.5 (-0.76%) 2,756,500 179,192.24 1,962,000 125,168 65,400 69,900 60,900
23/04/2026 65,400 -1.1 (-1.65%) 7,987,700 526,976.49 0 0 66,500 71,100 61,900
22/04/2026 66,500 -1.2 (-1.77%) 8,519,100 577,294.36 425,000 27,717.5 67,700 72,400 63,000
21/04/2026 67,700 3.5 (5.45%) 14,144,000 964,414.9 31,000 2,126.6 64,200 68,600 59,800
20/04/2026 64,200 0.2 (0.31%) 2,566,400 165,937.63 110,000 7,040 64,000 68,400 59,600
17/04/2026 64,000 0.2 (0.31%) 3,714,500 239,616.41 346,000 20,990 63,800 68,200 59,400
16/04/2026 63,800 -0.5 (-0.78%) 4,595,200 294,929.39 0 0 64,300 68,800 59,800
15/04/2026 64,300 -1.8 (-2.72%) 6,883,400 448,037.01 702,000 44,226 66,100 70,700 61,500
14/04/2026 66,100 -1.2 (-1.78%) 4,179,900 281,083.45 0 0 67,300 72,000 62,600
13/04/2026 67,300 0.4 (0.6%) 5,230,900 355,198.71 0 0 66,900 71,500 62,300
10/04/2026 66,900 0.6 (0.9%) 10,148,800 682,764.97 270,000 17,533 66,300 70,900 61,700
09/04/2026 66,300 0.3 (0.45%) 11,522,600 776,909.14 766,000 48,258 66,000 70,600 61,400
08/04/2026 66,000 4.3 (6.97%) 9,822,700 637,871.95 6,500,000 397,150 61,700 66,000 57,400
07/04/2026 61,700 0.5 (0.82%) 2,931,800 180,479.15 0 0 61,200 65,400 57,000
06/04/2026 61,200 0.4 (0.66%) 4,204,600 256,963.08 16,284,800 982,595.76 60,800 65,000 56,600
03/04/2026 60,800 -0.3 (-0.49%) 4,610,800 282,640.64 169,000 10,296.33 61,100 65,300 56,900
02/04/2026 61,100 -1.1 (-1.77%) 6,494,800 396,904.73 823,000 51,618 62,200 66,500 57,900
01/04/2026 62,200 0 (0%) 3,187,200 200,931.76 958,000 56,522 62,200 66,500 57,900
31/03/2026 62,200 1 (1.63%) 5,233,600 326,551.26 9,560,000 549,700 61,200 65,400 57,000
30/03/2026 61,200 1.3 (2.17%) 7,574,900 458,886.07 537,000 32,106 59,900 64,000 55,800
27/03/2026 59,900 -0.7 (-1.16%) 9,368,300 563,187.66 2,774,000 160,892 60,600 64,800 56,400
26/03/2026 60,600 -1.6 (-2.57%) 5,034,300 306,931.44 2,416,000 144,960 62,200 66,500 57,900
25/03/2026 62,200 1.4 (2.3%) 5,688,900 353,208.85 3,304,000 192,465 60,800 65,000 56,600
24/03/2026 60,800 0.8 (1.33%) 6,025,600 369,317.54 5,147,000 295,914 60,000 64,200 55,800
23/03/2026 60,000 -3.4 (-5.36%) 8,986,900 552,198.51 4,983,000 298,980 63,400 67,800 59,000
20/03/2026 63,400 0 (0%) 9,388,100 593,713.32 1,933,000 116,167.28 63,400 67,800 59,000
19/03/2026 63,400 0.1 (0.16%) 11,631,900 738,390.52 1,410,300 89,449. 63,300 67,700 58,900
18/03/2026 63,300 -4.3 (-6.36%) 33,645,200 2,171,147.55 2,804,000 179,412 67,600 72,300 62,900
17/03/2026 67,600 1 (1.5%) 8,825,000 601,950.36 2,490,000 155,638 66,600 71,200 62,000
16/03/2026 66,600 0.8 (1.22%) 10,881,400 734,224.43 0 0 65,800 70,400 61,200
13/03/2026 65,800 0.1 (0.15%) 6,921,900 458,870.29 460,000 28,152 65,700 70,200 61,200
12/03/2026 65,700 -0.6 (-0.9%) 6,081,700 402,863.19 1,370,000 84,529 66,300 70,900 61,700
11/03/2026 66,300 1.3 (2%) 9,254,700 611,103.47 3,795,000 229,896 65,000 69,500 60,500
10/03/2026 65,000 4.2 (6.91%) 21,117,100 1,352,972.78 5,132,700 314,646.6 60,800 65,000 56,600
09/03/2026 60,800 -3 (-4.7%) 34,718,500 2,121,740.45 4,130,000 253,374 63,800 68,200 59,400
06/03/2026 63,800 -1.1 (-1.69%) 9,695,500 622,916.86 0 0 64,900 69,400 60,400
05/03/2026 64,900 -1.8 (-2.7%) 11,705,000 779,927.39 740,000 52,746 66,700 71,300 62,100
04/03/2026 66,700 -1.1 (-1.62%) 15,992,100 1,060,846.8 1,980,000 125,455 67,800 72,500 63,100
03/03/2026 67,800 0.8 (1.19%) 10,142,700 697,381.4 1,638,300 103,212.9 67,000 71,600 62,400
02/03/2026 67,000 1.5 (2.29%) 22,266,500 1,495,443.58 983,000 60,946 65,500 70,000 61,000
27/02/2026 65,500 -1.5 (-2.24%) 7,079,500 468,179.58 0 0 67,000 71,600 62,400
26/02/2026 67,000 0.3 (0.45%) 8,140,000 540,065.86 2,477,000 155,527.2 66,700 71,300 62,100
25/02/2026 66,700 3.3 (5.21%) 20,065,800 1,340,549.69 3,845,000 230,700 63,400 67,800 59,000
24/02/2026 63,400 0.5 (0.79%) 7,967,200 507,290.66 77,000 4,843.3 62,900 67,300 58,500
23/02/2026 62,900 0.3 (0.48%) 5,818,900 366,951.94 0 0 62,600 66,900 58,300
13/02/2026 62,600 1.5 (2.45%) 8,998,200 556,901.2 0 0 61,100 65,300 56,900
12/02/2026 61,100 0 (0%) 4,636,600 285,418.56 800,000 46,400 61,100 65,300 56,900
11/02/2026 61,100 1.6 (2.69%) 8,440,100 519,102.24 4,333,000 248,947.5 59,500 63,600 55,400
10/02/2026 59,500 -0.8 (-1.33%) 15,767,700 942,453.52 500,000 32,000 60,300 64,500 56,100
09/02/2026 60,300 -1.2 (-1.95%) 5,613,100 342,756.93 4,658,000 278,859.5 61,500 65,800 57,200
06/02/2026 61,500 -0.8 (-1.28%) 14,979,600 921,830.33 3,596,000 212,214 62,300 66,600 58,000
05/02/2026 62,300 -1.5 (-2.35%) 10,907,100 691,252.49 0 0 63,800 68,200 59,400
04/02/2026 63,800 0.8 (1.27%) 11,683,400 744,463.78 3,645,000 220,945 63,000 67,400 58,600
03/02/2026 63,000 -0.5 (-0.79%) 10,152,200 642,526.92 0 0 63,500 67,900 59,100
02/02/2026 63,500 0.5 (0.79%) 12,216,000 771,231.79 3,891,000 235,488 63,000 67,400 58,600
30/01/2026 63,000 0.2 (0.32%) 9,372,100 597,231.86 3,843,000 234,423 62,800 67,100 58,500
29/01/2026 62,800 -0.4 (-0.63%) 7,052,500 446,079.06 966,200 58,983.84 63,200 67,600 58,800
28/01/2026 63,200 1.3 (2.1%) 12,810,300 815,099.5 1,560,000 92,040 61,900 66,200 57,600
27/01/2026 61,900 -0.1 (-0.16%) 12,496,700 776,740.02 0 0 62,000 66,300 57,700
26/01/2026 62,000 -0.6 (-0.96%) 14,884,400 934,234.49 466,000 27,469 62,600 66,900 58,300
23/01/2026 62,600 -0.9 (-1.42%) 16,451,000 1,064,962.3 80,000 5,040 63,500 67,900 59,100
22/01/2026 63,500 1.4 (2.25%) 17,206,700 1,109,961.09 0 0 62,100 66,400 57,800
21/01/2026 62,100 4 (6.88%) 25,967,900 1,581,836.75 2,412,000 134,754 58,100 62,100 54,100
20/01/2026 58,100 -0.2 (-0.34%) 16,114,900 958,862.43 481,651 28,116.38 58,300 62,300 54,300
19/01/2026 58,300 -0.1 (-0.17%) 8,938,300 519,235.64 0 0 58,400 62,400 54,400
16/01/2026 58,400 0.6 (1.04%) 18,237,000 1,079,472.61 4,249,000 248,991.4 57,800 61,800 53,800
15/01/2026 57,800 3.7 (6.84%) 23,196,000 1,303,159.19 790,000 41,120 54,100 57,800 50,400
14/01/2026 54,100 0 (0%) 14,857,600 808,018.65 4,827,000 244,205.6 54,100 57,800 50,400
13/01/2026 54,100 0.3 (0.56%) 18,230,000 995,433.04 0 0 53,800 57,500 50,100
12/01/2026 53,800 2 (3.86%) 21,181,100 1,128,475.13 4,249,000 235,394.6 51,800 55,400 48,200
09/01/2026 51,800 -1.7 (-3.18%) 21,551,500 1,129,007.06 0 0 53,500 57,200 49,800
08/01/2026 53,500 0.1 (0.19%) 16,488,100 892,889.83 3,246,000 181,598.78 53,400 57,100 49,700
07/01/2026 53,400 -3.3 (-5.82%) 53,941,300 2,906,260.58 67,000 3,616.91 56,700 60,600 52,800
06/01/2026 56,700 -1.2 (-2.07%) 12,705,700 728,991.39 0 0 57,900 61,900 53,900
05/01/2026 57,900 -0.1 (-0.17%) 18,337,600 1,043,566.03 0 0 58,000 62,000 54,000
31/12/2025 58,000 -2 (-3.33%) 14,589,500 859,369.84 4,249,000 270,236.4 60,000 64,200 55,800
30/12/2025 60,000 0.1 (0.17%) 19,183,500 1,138,350.16 1,683,000 103,013 59,900 64,000 55,800
29/12/2025 59,900 2.4 (4.17%) 22,403,400 1,326,739.1 3,150,000 176,400 57,500 61,500 53,500
26/12/2025 57,500 1.6 (2.86%) 17,485,500 973,446.4 245,000 13,695.5 55,900 59,800 52,000
25/12/2025 55,900 -2.8 (-4.77%) 15,350,700 875,448.55 3,784,000 227,559.6 58,700 62,800 54,600
24/12/2025 58,700 2.7 (4.82%) 19,984,100 1,151,375.38 0 0 56,000 59,900 52,100
23/12/2025 56,000 3.6 (6.87%) 8,408,800 468,052.51 4,350,000 212,641.78 52,400 56,000 48,750
22/12/2025 52,400 3.4 (6.94%) 13,019,000 665,720.73 2,120,000 99,749 49,000 52,400 45,600
19/12/2025 49,000 1 (2.08%) 7,229,300 351,447.19 296,000 13,660.4 48,000 51,300 44,650
18/12/2025 48,000 0.8 (1.69%) 5,520,600 262,934.94 0 0 47,200 50,500 43,900
17/12/2025 47,200 0.15 (0.32%) 4,055,200 192,935.94 904,000 42,856.8 47,050 50,300 43,800
16/12/2025 47,050 0.25 (0.53%) 5,417,200 255,006.59 1,112,000 50,040 46,800 50,000 43,550
15/12/2025 46,800 0.8 (1.74%) 6,054,400 282,379.78 0 0 46,000 49,200 42,800
12/12/2025 46,000 -1.7 (-3.56%) 8,811,500 421,349.05 2,150,000 99,000 47,700 51,000 44,400
11/12/2025 47,700 -0.9 (-1.85%) 6,162,200 296,714.7 0 0 48,600 52,000 45,200
10/12/2025 48,600 0.05 (0.1%) 5,984,100 290,509.68 110,000 5,665 48,550 51,900 45,200
09/12/2025 48,550 -0.15 (-0.31%) 10,646,500 515,430.56 6,627,000 315,238 48,700 52,100 45,300
08/12/2025 48,700 -0.5 (-1.02%) 4,224,200 206,599.93 1,312,000 64,760 49,200 52,600 45,800
05/12/2025 49,200 -1 (-1.99%) 6,092,100 303,920.69 220,000 11,044 50,200 53,700 46,700
04/12/2025 50,200 0.5 (1.01%) 7,179,800 361,860.09 2,594,000 126,576 49,700 53,100 46,250
03/12/2025 49,700 0.3 (0.61%) 7,311,300 366,412.73 985,000 50,480.9 49,400 52,800 45,950
02/12/2025 49,400 0.4 (0.82%) 5,477,800 270,741.87 490,000 23,030 49,000 52,400 45,600
01/12/2025 49,000 0.4 (0.82%) 3,344,100 164,241.51 2,807,000 134,801.5 48,600 52,000 45,200
28/11/2025 48,600 -0.7 (-1.42%) 4,671,200 229,281.51 1,803,000 85,949.5 49,300 52,700 45,850
27/11/2025 49,300 -0.65 (-1.3%) 3,672,600 184,049.02 4,010,000 195,063 49,950 53,400 46,500
26/11/2025 49,950 -0.05 (-0.1%) 7,616,300 384,012.08 4,368,000 223,382.5 50,000 53,500 46,500
25/11/2025 50,000 0 (0%) 5,219,100 263,170.1 4,985,700 256,427.41 50,000 53,500 46,500
24/11/2025 50,000 -1.3 (-2.53%) 6,116,900 311,456.85 2,050,000 106,880 51,300 54,800 47,750

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