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
29/05/2026 32,750 0.15 (0.46%) 6,878,700 226,097.08 14,197,300 465,461.38 32,600 34,850 30,350
28/05/2026 32,600 -1.05 (-3.12%) 8,065,900 267,235.98 230,000 8,139 33,650 36,000 31,300
27/05/2026 33,650 0.75 (2.28%) 16,305,800 543,490.8 8,683,100 283,671.63 32,900 35,200 30,600
26/05/2026 32,900 0.35 (1.08%) 5,439,700 178,213.53 0 0 32,550 34,800 30,300
25/05/2026 32,550 0.35 (1.09%) 6,800,800 220,924.23 2,520,000 81,189 32,200 34,450 29,950
22/05/2026 32,200 -0.05 (-0.16%) 7,157,000 229,402.8 2,687,000 86,057.5 32,250 34,500 30,000
21/05/2026 32,250 -0.2 (-0.62%) 9,017,000 291,802.03 40,000 1,298 32,450 34,700 30,200
20/05/2026 32,450 -0.15 (-0.46%) 19,950,800 635,969.2 5,738,000 183,571 32,600 34,850 30,350
19/05/2026 32,600 -0.7 (-2.1%) 15,755,800 517,594.26 276,900 9,175.28 33,300 35,600 31,000
18/05/2026 34,000 -0.05 (-0.15%) 12,191,600 413,231.87 0 0 34,050 36,400 31,700
15/05/2026 34,050 0.05 (0.15%) 22,577,300 776,394.94 214,000 7,230 34,000 36,350 31,650
14/05/2026 34,000 0.4 (1.19%) 10,236,700 346,134.87 150,000 5,076.15 33,600 35,950 31,250
13/05/2026 33,600 -0.2 (-0.59%) 11,500,800 387,719.55 4,162,000 141,241.65 33,800 36,150 31,450
12/05/2026 33,800 0 (0%) 9,674,900 326,566.49 662,200 21,872.82 33,800 36,150 31,450
11/05/2026 33,800 -0.05 (-0.15%) 10,445,400 353,482.76 430,000 14,896.8 33,850 36,200 31,500
08/05/2026 33,850 0.15 (0.45%) 10,525,100 355,851.39 975,000 33,514.65 33,700 36,050 31,350
07/05/2026 33,700 -0.2 (-0.59%) 9,746,800 329,957.05 578,900 18,814.49 33,900 36,250 31,550
06/05/2026 33,900 0.6 (1.8%) 7,863,100 264,066.54 247,180 8,114.58 33,300 35,600 31,000
05/05/2026 33,300 -0.25 (-0.75%) 10,590,600 349,463.65 3,860,888 129,010.9 33,550 35,850 31,250
04/05/2026 33,550 -0.3 (-0.89%) 11,611,400 390,352.93 2,204,600 76,111.18 33,850 36,200 31,500
29/04/2026 33,850 -0.75 (-2.17%) 16,456,400 557,495.19 1,145,000 40,348.5 34,600 37,000 32,200
28/04/2026 34,600 0.35 (1.02%) 16,775,400 581,962.35 250,000 8,585 34,250 36,600 31,900
24/04/2026 34,250 0.95 (2.85%) 24,933,500 846,226.61 388,700 12,154.95 33,300 35,600 31,000
23/04/2026 33,300 0.3 (0.91%) 12,864,900 428,191.75 829,200 27,843.2 33,000 35,300 30,700
22/04/2026 33,000 0.3 (0.92%) 15,089,100 500,890.65 500,000 16,677 32,700 34,950 30,450
21/04/2026 32,700 0.1 (0.31%) 10,355,500 338,370.2 491,500 16,248.84 32,600 34,850 30,350
20/04/2026 32,600 0.35 (1.09%) 12,615,300 411,247.92 1,267,500 41,427.22 32,250 34,500 30,000
17/04/2026 32,250 0.35 (1.1%) 12,197,000 394,400.76 25,600 832.97 31,900 34,100 29,700
16/04/2026 31,900 0.05 (0.16%) 8,572,900 273,859.9 3,200,000 108,800 31,850 34,050 29,650
15/04/2026 31,850 -0.2 (-0.62%) 12,297,700 397,297.74 0 0 32,050 34,250 29,850
14/04/2026 32,050 0.15 (0.47%) 9,838,400 315,779.29 21,647,830 651,026.78 31,900 34,100 29,700
13/04/2026 31,900 -0.35 (-1.09%) 10,921,700 348,544.8 1,036,000 32,121.22 32,250 34,500 30,000
10/04/2026 32,250 1.35 (4.37%) 30,690,500 986,452.3 500,000 16,000 30,900 33,050 28,750
09/04/2026 30,900 0.2 (0.65%) 20,809,500 646,862.18 1,201,000 37,349.5 30,700 32,800 28,600
08/04/2026 30,700 2 (6.97%) 18,128,900 547,416.54 2,988,800 90,771.47 28,700 30,700 26,700
07/04/2026 28,700 -0.35 (-1.2%) 15,385,300 442,287.95 1,300,000 37,549.33 29,050 31,050 27,050
06/04/2026 29,050 -0.7 (-2.35%) 12,541,800 366,718.25 2,949,000 87,494.75 29,750 31,800 27,700
03/04/2026 29,750 -0.6 (-1.98%) 8,900,100 266,596.44 4,015,000 119,188.2 30,350 32,450 28,250
02/04/2026 30,350 -0.45 (-1.46%) 7,864,700 238,224.71 3,819,000 113,673.2 30,800 32,950 28,650
01/04/2026 30,800 0.1 (0.33%) 8,787,500 271,847.58 269,500 8,438.19 30,700 32,800 28,600
31/03/2026 30,700 0.2 (0.66%) 8,861,500 271,156.24 6,627,900 203,508.23 30,500 32,600 28,400
30/03/2026 30,500 -0.15 (-0.49%) 6,340,300 191,050.37 3,841,200 117,223.92 30,650 32,750 28,550
27/03/2026 30,650 0.5 (1.66%) 7,624,800 231,345.52 1,157,500 33,814.18 30,150 32,250 28,050
26/03/2026 30,150 -0.65 (-2.11%) 7,432,100 225,402.82 1,326,500 43,461.5 30,800 32,950 28,650
25/03/2026 30,800 0.95 (3.18%) 10,014,500 305,314.79 1,220,700 37,752.33 29,850 31,900 27,800
24/03/2026 29,850 0.95 (3.29%) 9,251,700 273,291.82 1,711,000 52,314.9 28,900 30,900 26,900
23/03/2026 28,900 -0.95 (-3.18%) 15,397,100 448,274.63 8,299,000 258,215.08 29,850 31,900 27,800
20/03/2026 29,850 -0.2 (-0.67%) 7,919,000 237,095.26 4,309,800 138,476.07 30,050 32,150 27,950
19/03/2026 30,050 -0.25 (-0.83%) 16,386,600 492,910.01 154,300 4,991.32 30,300 32,400 28,200
18/03/2026 30,300 0 (0%) 6,834,600 207,929.95 0 0 30,300 32,400 28,200
17/03/2026 30,300 0.1 (0.33%) 13,156,600 401,695.1 5,500,000 170,290 30,200 32,300 28,100
16/03/2026 30,200 0.2 (0.67%) 8,138,100 245,400.51 20,652,700 617,369.93 30,000 32,100 27,900
13/03/2026 30,000 0 (0%) 9,833,600 294,604.94 3,261,800 97,899.78 30,000 32,100 27,900
12/03/2026 30,000 -1.1 (-3.54%) 18,068,400 548,273.67 5,642,500 186,516.55 31,100 33,250 28,950
11/03/2026 31,100 0.8 (2.64%) 12,998,900 398,003.61 7,428,000 234,942.3 30,300 32,400 28,200
10/03/2026 30,300 1.05 (3.59%) 18,772,700 568,233.73 112,000 3,276 29,250 31,250 27,250
09/03/2026 29,250 -2.2 (-7.%) 33,386,400 976,944.1 9,932,700 311,911.95 31,450 33,650 29,250
06/03/2026 31,450 -0.75 (-2.33%) 14,743,000 467,716.18 3,553,000 122,355.85 32,200 34,450 29,950
05/03/2026 32,200 -0.3 (-0.92%) 15,754,300 514,367.01 60,000 1,950 32,500 34,750 30,250
04/03/2026 32,500 -1.1 (-3.27%) 30,866,600 1,004,854.71 0 0 33,600 35,950 31,250
03/03/2026 33,600 -1.05 (-3.03%) 17,273,500 590,096.72 7,627,900 267,662.1 34,650 37,050 32,250
02/03/2026 34,650 -1.6 (-4.41%) 17,516,400 617,315.12 1,577,900 61,140.63 36,250 38,750 33,750
27/02/2026 36,250 -0.2 (-0.55%) 7,958,700 287,267.42 13,339,500 489,544.71 36,450 39,000 33,900
26/02/2026 36,450 0.45 (1.25%) 9,305,800 337,827.59 2,628,000 95,851.59 36,000 38,500 33,500
25/02/2026 36,000 0.2 (0.56%) 12,384,800 446,067.08 8,250,400 305,439.69 35,800 38,300 33,300
24/02/2026 35,800 -0.05 (-0.14%) 10,872,100 389,586.29 396,000 14,766.6 35,850 38,350 33,350
23/02/2026 35,850 0.4 (1.13%) 9,141,000 326,657.2 3,503,000 124,477.1 35,450 37,900 33,000
13/02/2026 35,450 0 (0%) 6,059,700 214,385.99 2,801,200 101,790.13 35,450 37,900 33,000
12/02/2026 35,450 0.15 (0.42%) 7,542,700 267,416.13 438,000 15,403.55 35,300 37,750 32,850
11/02/2026 35,300 0.7 (2.02%) 11,045,000 387,557.02 0 0 34,600 37,000 32,200
10/02/2026 34,600 -0.15 (-0.43%) 9,951,100 345,704.45 888,900 30,979.49 34,750 37,150 32,350
09/02/2026 34,750 0.15 (0.43%) 7,754,700 268,927.15 1,324,300 43,202.46 34,600 37,000 32,200
06/02/2026 34,600 -0.25 (-0.72%) 12,492,400 429,170.18 4,599,400 163,190.51 34,850 37,250 32,450
05/02/2026 34,850 0.3 (0.87%) 10,700,200 373,788.88 2,398,700 84,465.94 34,550 36,950 32,150
04/02/2026 34,550 -0.15 (-0.43%) 11,708,700 404,625.82 5,250,600 186,669.48 34,700 37,100 32,300
03/02/2026 34,700 -0.3 (-0.86%) 14,012,600 489,241.6 4,667,800 166,290.31 35,000 37,450 32,550
02/02/2026 35,000 -0.9 (-2.51%) 9,657,500 339,380.02 2,331,300 87,945.71 35,900 38,400 33,400
30/01/2026 35,900 1 (2.87%) 11,603,200 409,488.67 272,000 9,217.49 34,900 37,300 32,500
29/01/2026 34,900 0.4 (1.16%) 8,593,000 297,600.24 2,733,000 91,524.85 34,500 36,900 32,100
28/01/2026 34,500 -0.45 (-1.29%) 11,482,000 398,067.36 4,504,200 164,912.55 34,950 37,350 32,550
27/01/2026 34,950 -0.7 (-1.96%) 12,126,400 425,724.37 3,381,000 121,910.24 35,650 38,100 33,200
26/01/2026 35,650 -0.85 (-2.33%) 9,416,700 338,994.85 10,726,600 395,627.24 36,500 39,050 33,950
23/01/2026 36,500 0.5 (1.39%) 20,704,300 754,572.03 1,170,000 43,780 36,000 38,500 33,500
22/01/2026 36,000 0.2 (0.56%) 8,784,900 315,595.72 15,481,000 556,368 35,800 38,300 33,300
21/01/2026 35,800 -0.15 (-0.42%) 11,159,500 397,067.2 3,950,000 145,525.02 35,950 38,450 33,450
20/01/2026 35,950 -0.35 (-0.96%) 15,678,200 566,166.2 5,182,415 190,381.55 36,300 38,800 33,800
19/01/2026 36,300 0.5 (1.4%) 9,996,300 360,537.52 200,000 7,160 35,800 38,300 33,300
16/01/2026 35,800 0.2 (0.56%) 9,580,800 344,454.67 647,300 23,505.4 35,600 38,050 33,150
15/01/2026 35,600 -0.9 (-2.47%) 27,274,000 973,715.81 295,000 10,672.5 36,500 39,050 33,950
14/01/2026 36,500 -0.85 (-2.28%) 24,159,300 887,438.44 847,200 31,818.07 37,350 39,950 34,750
13/01/2026 37,350 -0.65 (-1.71%) 20,065,400 756,213.77 6,072,800 225,566.32 38,000 40,650 35,350
12/01/2026 38,000 1.35 (3.68%) 23,390,400 874,183.15 1,426,000 52,190.3 36,650 39,200 34,100
09/01/2026 36,650 0.65 (1.81%) 28,290,500 1,042,188.72 12,698,000 437,531.13 36,000 38,500 33,500
08/01/2026 36,000 -0.4 (-1.1%) 21,044,200 763,446.67 12,124,100 414,829.18 36,400 38,900 33,900
07/01/2026 36,400 0.4 (1.11%) 13,319,400 483,477.68 9,702,300 328,500.65 36,000 38,500 33,500
06/01/2026 36,000 1.05 (3.%) 25,180,300 892,831.21 192,400 6,542.51 34,950 37,350 32,550
05/01/2026 34,950 0.05 (0.14%) 8,187,500 283,066.28 4,077,000 141,656.2 34,900 37,300 32,500
31/12/2025 34,900 0.55 (1.6%) 9,454,000 327,584.83 177,500 5,790.6 34,350 36,750 31,950
30/12/2025 34,350 0.3 (0.88%) 7,265,300 247,630.83 10,250,000 349,012.5 34,050 36,400 31,700
29/12/2025 34,050 0.15 (0.44%) 6,596,700 224,612.55 17,895,000 616,300.4 33,900 36,250 31,550
26/12/2025 33,900 -0.1 (-0.29%) 12,160,300 408,962.11 2,370,000 79,163.89 34,000 36,350 31,650
25/12/2025 34,000 -0.95 (-2.72%) 10,946,100 383,234.28 1,413,000 52,293.54 34,950 37,350 32,550
24/12/2025 34,950 0.15 (0.43%) 10,571,000 368,606.98 5,204,000 182,452.3 34,800 37,200 32,400
23/12/2025 34,800 -0.4 (-1.14%) 12,785,000 446,628.08 178,000 6,265.6 35,200 37,650 32,750
22/12/2025 35,200 1.6 (4.76%) 16,562,200 572,933.44 2,038,000 68,273.3 33,600 35,950 31,250
19/12/2025 33,600 0.6 (1.82%) 9,184,900 307,520.01 954,000 31,126.58 33,000 35,300 30,700
18/12/2025 33,000 0.4 (1.23%) 9,090,400 298,484.04 559,000 18,339.2 32,600 34,850 30,350
17/12/2025 32,600 -0.4 (-1.21%) 6,749,600 221,882.38 2,553,900 84,127.69 33,000 35,300 30,700
16/12/2025 33,000 1 (3.13%) 14,017,600 447,499.6 557,500 17,479.03 32,000 34,200 29,800
15/12/2025 32,000 0 (0%) 10,487,300 334,268.73 21,416,000 690,075.63 32,000 34,200 29,800
12/12/2025 32,000 -1.4 (-4.19%) 19,124,300 627,374.82 3,192,000 110,641.69 33,400 35,700 31,100
11/12/2025 33,400 -0.3 (-0.89%) 6,610,500 222,324.42 4,782,000 165,507.1 33,700 36,050 31,350
10/12/2025 33,700 -0.1 (-0.3%) 5,381,400 182,363.96 2,430,514 84,629.67 33,800 36,150 31,450
09/12/2025 33,800 -0.4 (-1.17%) 10,774,500 364,469.37 5,840,000 200,498 34,200 36,550 31,850
08/12/2025 34,200 -0.5 (-1.44%) 6,283,600 216,402.61 2,020,000 72,687.1 34,700 37,100 32,300
05/12/2025 34,700 -0.7 (-1.98%) 7,316,700 255,341.77 140,000 5,201 35,400 37,850 32,950
04/12/2025 35,400 0.5 (1.43%) 12,020,600 422,461.2 820,000 27,268 34,900 37,300 32,500
03/12/2025 34,900 0.7 (2.05%) 16,220,500 562,313.97 2,869,000 99,042.55 34,200 36,550 31,850
02/12/2025 34,200 1 (3.01%) 14,025,300 471,685.68 2,620,000 87,797 33,200 35,500 30,900
01/12/2025 33,200 -0.55 (-1.63%) 7,034,700 235,287.22 2,686,000 92,759 33,750 36,100 31,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh