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
25/05/2026 44,300 0.1 (0.23%) 202,300 8,890.91 0 0 44,200 47,250 41,150
22/05/2026 44,200 0.15 (0.34%) 241,600 10,567.98 0 0 44,050 47,100 41,000
21/05/2026 44,050 0 (0%) 71,700 3,146.01 0 0 44,050 47,100 41,000
20/05/2026 44,050 -0.4 (-0.9%) 416,200 18,134.88 0 0 44,450 47,550 41,350
19/05/2026 44,450 -1.5 (-3.26%) 217,700 9,808.05 0 0 45,950 49,150 42,750
18/05/2026 45,950 0 (0%) 192,900 8,924.96 0 0 45,950 49,150 42,750
15/05/2026 45,950 2 (4.55%) 823,000 37,218.29 0 0 43,950 47,000 40,900
14/05/2026 43,950 1.45 (3.41%) 271,600 11,866.02 0 0 42,500 45,450 39,550
13/05/2026 42,500 -0.5 (-1.16%) 109,600 4,675.72 0 0 43,000 46,000 40,000
12/05/2026 43,000 0.35 (0.82%) 119,200 5,082.8 0 0 42,650 45,600 39,700
11/05/2026 42,650 -0.85 (-1.95%) 73,000 3,112.92 0 0 43,500 46,500 40,500
08/05/2026 43,500 0.75 (1.75%) 222,100 9,488.6 0 0 42,750 45,700 39,800
07/05/2026 42,750 -0.25 (-0.58%) 96,200 4,121.16 0 0 43,000 46,000 40,000
06/05/2026 43,000 -0.7 (-1.6%) 192,100 8,252.47 0 0 43,700 46,750 40,650
05/05/2026 43,700 -0.6 (-1.35%) 160,900 7,042.19 0 0 44,300 47,400 41,200
04/05/2026 44,300 -0.8 (-1.77%) 42,100 1,877.14 0 0 45,100 48,250 41,950
29/04/2026 45,100 0.3 (0.67%) 197,000 8,787.57 0 0 44,800 47,900 41,700
28/04/2026 44,800 -0.5 (-1.1%) 83,000 3,739.78 0 0 45,300 48,450 42,150
24/04/2026 45,300 0.6 (1.34%) 181,800 8,204.75 0 0 44,700 47,800 41,600
23/04/2026 44,700 0.6 (1.36%) 166,000 7,344.82 0 0 44,100 47,150 41,050
22/04/2026 44,100 -0.2 (-0.45%) 181,200 8,004.69 0 0 44,300 47,400 41,200
21/04/2026 44,300 0.15 (0.34%) 109,900 4,873.43 0 0 44,150 47,200 41,100
20/04/2026 44,150 0 (0%) 118,900 5,261.89 520,000 21,520 44,150 47,200 41,100
17/04/2026 44,150 0.15 (0.34%) 45,800 2,028.48 480,000 19,872 44,000 47,050 40,950
16/04/2026 44,000 -0.35 (-0.79%) 237,600 10,491.86 0 0 44,350 47,450 41,250
15/04/2026 44,350 -0.5 (-1.11%) 364,400 16,321.86 0 0 44,850 47,950 41,750
14/04/2026 44,850 0 (0%) 146,300 6,535.51 0 0 44,850 47,950 41,750
13/04/2026 44,850 -0.1 (-0.22%) 132,200 5,885.1 0 0 44,950 48,050 41,850
10/04/2026 44,950 0.15 (0.33%) 260,300 11,634.77 0 0 44,800 47,900 41,700
09/04/2026 44,800 -0.7 (-1.54%) 184,400 8,302.13 0 0 45,500 48,650 42,350
08/04/2026 45,500 1.2 (2.71%) 435,900 19,692.87 0 0 44,300 47,400 41,200
07/04/2026 44,300 -0.45 (-1.01%) 203,400 8,949.61 0 0 44,750 47,850 41,650
06/04/2026 44,750 -0.25 (-0.56%) 667,700 29,501.8 0 0 45,000 48,150 41,850
03/04/2026 45,000 -0.9 (-1.96%) 417,500 18,686.72 0 0 45,900 49,100 42,700
02/04/2026 45,900 -0.2 (-0.43%) 596,000 26,867.2 0 0 46,100 49,300 42,900
01/04/2026 46,100 0.1 (0.22%) 475,400 21,571.93 0 0 46,000 49,200 42,800
31/03/2026 46,000 1.3 (2.91%) 494,500 22,522.94 0 0 44,700 47,800 41,600
30/03/2026 44,700 -0.25 (-0.56%) 186,800 8,323.44 0 0 44,950 48,050 41,850
27/03/2026 44,950 1.75 (4.05%) 407,800 18,133.89 0 0 43,200 46,200 40,200
26/03/2026 43,200 -0.6 (-1.37%) 71,700 3,121.04 0 0 43,800 46,850 40,750
25/03/2026 43,800 0.15 (0.34%) 110,000 4,824.53 0 0 43,650 46,700 40,600
24/03/2026 43,650 1.45 (3.44%) 308,800 13,362.25 0 0 42,200 45,150 39,250
23/03/2026 42,200 -0.7 (-1.63%) 175,900 7,374.5 0 0 42,900 45,900 39,900
20/03/2026 42,900 -1 (-2.28%) 236,800 10,188.14 0 0 43,900 46,950 40,850
19/03/2026 43,900 0.45 (1.04%) 190,700 8,303.92 0 0 43,450 46,450 40,450
18/03/2026 43,450 0.45 (1.05%) 125,800 5,405.6 0 0 43,000 46,000 40,000
17/03/2026 43,000 -1 (-2.27%) 167,600 7,259.11 0 0 44,000 47,050 40,950
16/03/2026 44,000 0.3 (0.69%) 247,000 10,806.14 0 0 43,700 46,750 40,650
13/03/2026 43,700 1.7 (4.05%) 708,700 31,012.38 1,067,347 42,160.21 42,000 44,900 39,100
12/03/2026 42,000 0.05 (0.12%) 204,500 8,616.97 1,000,000 39,500 41,950 44,850 39,050
11/03/2026 41,950 1.25 (3.07%) 290,400 12,179.93 1,000,000 38,000 40,700 43,500 37,900
10/03/2026 40,700 1.35 (3.43%) 196,400 7,971.4 1,500,000 55,500 39,350 42,100 36,600
09/03/2026 39,350 -2.75 (-6.53%) 778,700 30,683.31 0 0 42,100 45,000 39,200
06/03/2026 42,100 -0.4 (-0.94%) 145,300 6,140.12 0 0 42,500 45,450 39,550
05/03/2026 42,500 0.5 (1.19%) 155,200 6,620.17 3,500,000 138,250 42,000 44,900 39,100
04/03/2026 42,000 0.35 (0.84%) 445,100 18,854.97 0 0 41,650 44,550 38,750
03/03/2026 41,650 0.75 (1.83%) 377,200 15,603.22 0 0 40,900 43,750 38,050
02/03/2026 40,900 -2.7 (-6.19%) 869,300 35,964.23 0 0 43,600 46,650 40,550
27/02/2026 43,600 -3 (-6.44%) 1,349,700 59,769.34 0 0 46,600 49,850 43,350
26/02/2026 46,600 0.3 (0.65%) 466,500 21,819.15 0 0 46,300 49,500 43,100
25/02/2026 46,300 -0.65 (-1.38%) 461,800 21,357.24 0 0 46,950 50,200 43,700
24/02/2026 46,950 0 (0%) 446,000 20,757.16 0 0 46,950 50,200 43,700
23/02/2026 46,950 -0.55 (-1.16%) 399,600 18,604.91 0 0 47,500 50,800 44,200
13/02/2026 47,500 0.5 (1.06%) 457,900 21,414.77 0 0 47,000 50,200 43,750
12/02/2026 47,000 0 (0%) 364,100 16,956.52 0 0 47,000 50,200 43,750
11/02/2026 47,000 0.65 (1.4%) 421,600 19,648.92 0 0 46,350 49,550 43,150
10/02/2026 46,350 -0.1 (-0.22%) 239,300 11,018.88 0 0 46,450 49,700 43,200
09/02/2026 46,450 -0.05 (-0.11%) 336,600 15,401.29 0 0 46,500 49,750 43,250
06/02/2026 46,500 -0.2 (-0.43%) 524,200 24,030.2 0 0 46,700 49,950 43,450
05/02/2026 46,700 -0.2 (-0.43%) 259,700 12,010.97 0 0 46,900 50,100 43,650
04/02/2026 46,900 -0.1 (-0.21%) 355,100 16,507.5 20,000 884 47,000 50,200 43,750
03/02/2026 47,000 -0.4 (-0.84%) 437,200 20,384.13 0 0 47,400 50,700 44,100
02/02/2026 47,400 -0.1 (-0.21%) 362,600 16,829.51 0 0 47,500 50,800 44,200
30/01/2026 47,500 0.5 (1.06%) 368,600 17,385.28 0 0 47,000 50,200 43,750
29/01/2026 47,000 0 (0%) 374,600 17,524.26 0 0 47,000 50,200 43,750
28/01/2026 47,000 2.85 (6.46%) 570,200 25,909.87 0 0 44,150 47,200 41,100
27/01/2026 44,150 -2 (-4.33%) 345,400 15,305.94 0 0 46,150 49,350 42,950
26/01/2026 46,150 -1.35 (-2.84%) 243,000 11,229.76 0 0 47,500 50,800 44,200
23/01/2026 47,500 -0.5 (-1.04%) 141,300 6,683.86 0 0 48,000 51,300 44,650
22/01/2026 48,000 2 (4.35%) 395,200 18,752.06 0 0 46,000 49,200 42,800
21/01/2026 46,000 -0.8 (-1.71%) 268,800 12,238.85 0 0 46,800 50,000 43,550
20/01/2026 46,800 0.3 (0.65%) 252,900 11,681.56 389,916 17,538.81 46,500 49,750 43,250
19/01/2026 46,500 1.5 (3.33%) 229,200 10,402.82 0 0 45,000 48,150 41,850
16/01/2026 45,000 -1.95 (-4.15%) 875,500 39,690.58 0 0 46,950 50,200 43,700
15/01/2026 46,950 -1 (-2.09%) 288,700 13,458.16 0 0 47,950 51,300 44,600
14/01/2026 47,950 -0.7 (-1.44%) 729,100 34,472.02 0 0 48,650 52,000 45,250
13/01/2026 48,650 -0.3 (-0.61%) 247,600 12,106.85 0 0 48,950 52,300 45,550
12/01/2026 48,950 0.3 (0.62%) 499,800 23,864.98 0 0 48,650 52,000 45,250
09/01/2026 48,650 -0.95 (-1.92%) 441,300 21,262.62 0 0 49,600 53,000 46,150
08/01/2026 49,600 -0.4 (-0.8%) 356,000 17,552.92 0 0 50,000 53,500 46,500
07/01/2026 50,000 0 (0%) 460,000 22,647.93 0 0 50,000 53,500 46,500
06/01/2026 50,000 0 (0%) 523,300 25,636.26 0 0 50,000 53,500 46,500
05/01/2026 50,000 -1.6 (-3.1%) 388,900 19,516.33 0 0 51,600 55,200 48,000
31/12/2025 51,600 -0.4 (-0.77%) 432,000 22,173.73 200,000 9,680 52,000 55,600 48,400
30/12/2025 52,000 0.5 (0.97%) 536,200 27,596.8 0 0 51,500 55,100 47,900
29/12/2025 51,500 -0.3 (-0.58%) 392,600 20,137.2 200,000 9,640 51,800 55,400 48,200
26/12/2025 51,800 -0.4 (-0.77%) 510,600 26,221.49 0 0 52,200 55,800 48,550
25/12/2025 52,200 0.6 (1.16%) 667,100 34,682.51 0 0 51,600 55,200 48,000
24/12/2025 51,600 1.1 (2.18%) 697,800 35,330.13 100,000 4,700 50,500 54,000 47,000
23/12/2025 50,500 0.5 (1%) 676,400 33,777.22 0 0 50,000 53,500 46,500
22/12/2025 50,000 1 (2.04%) 578,800 28,625.68 0 0 49,000 52,400 45,600
19/12/2025 49,000 2.05 (4.37%) 854,700 41,082.03 0 0 46,950 50,200 43,700
18/12/2025 46,950 0.45 (0.97%) 406,800 18,886.62 0 0 46,500 49,750 43,250
17/12/2025 46,500 -0.5 (-1.06%) 327,300 15,142.27 0 0 47,000 50,200 43,750
16/12/2025 47,000 1.4 (3.07%) 530,800 24,399.94 0 0 45,600 48,750 42,450
15/12/2025 45,600 0 (0%) 598,600 26,483.04 0 0 45,600 48,750 42,450
12/12/2025 45,600 -3.4 (-6.94%) 1,734,000 79,675.92 0 0 49,000 52,400 45,600
11/12/2025 49,000 -0.7 (-1.41%) 1,152,100 54,930.6 0 0 49,700 53,100 46,250
10/12/2025 49,700 -3.6 (-6.75%) 1,290,500 64,640.15 0 0 53,300 57,000 49,600
09/12/2025 53,300 -1.3 (-2.38%) 1,353,700 71,708.17 20,000 1,110 54,600 58,400 50,800
08/12/2025 54,600 1.8 (3.41%) 1,229,000 67,288.21 0 0 52,800 56,400 49,150
05/12/2025 52,800 3.05 (6.13%) 2,687,400 139,290.27 0 0 49,750 53,200 46,300
04/12/2025 49,750 2.25 (4.74%) 1,129,500 55,605.21 0 0 47,500 50,800 44,200
03/12/2025 47,500 1 (2.15%) 460,900 21,791.19 0 0 46,500 49,750 43,250
02/12/2025 46,500 0.65 (1.42%) 392,100 18,072.87 0 0 45,850 49,050 42,650
01/12/2025 45,850 -0.15 (-0.33%) 193,000 8,889.88 0 0 46,000 49,200 42,800
28/11/2025 46,000 1.2 (2.68%) 597,400 27,180.56 0 0 44,800 47,900 41,700
27/11/2025 44,800 -0.2 (-0.44%) 229,900 10,209.77 0 0 45,000 48,150 41,850
26/11/2025 45,000 0.7 (1.58%) 305,200 13,593.1 0 0 44,300 47,400 41,200
25/11/2025 44,300 -0.3 (-0.67%) 172,200 7,587.8 0 0 44,600 47,700 41,500

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