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 15,650 0.05 (0.32%) 4,200,300 65,451.89 0 0 15,600 16,650 14,550
21/05/2026 15,600 0.05 (0.32%) 5,577,700 86,483.56 0 0 15,550 16,600 14,500
20/05/2026 15,550 -0.85 (-5.18%) 17,461,100 273,218.06 0 0 16,400 17,500 15,300
19/05/2026 16,400 -0.25 (-1.5%) 6,828,700 113,109.84 0 0 16,650 17,800 15,500
18/05/2026 16,650 -0.15 (-0.89%) 7,481,600 123,949.05 0 0 16,800 17,950 15,650
15/05/2026 16,800 0 (0%) 6,540,700 110,196.91 0 0 16,800 17,950 15,650
14/05/2026 16,800 0.05 (0.3%) 3,338,100 56,162.3 0 0 16,750 17,900 15,600
13/05/2026 16,750 -0.05 (-0.3%) 5,817,500 97,723.25 0 0 16,800 17,950 15,650
12/05/2026 16,800 0.2 (1.2%) 6,669,500 112,891.03 0 0 16,600 17,750 15,450
11/05/2026 16,600 -0.35 (-2.06%) 15,919,400 267,624.33 0 0 16,950 18,100 15,800
08/05/2026 16,950 -0.1 (-0.59%) 8,575,100 146,055.05 0 0 17,050 18,200 15,900
07/05/2026 17,050 -0.3 (-1.73%) 9,322,000 161,672.27 0 0 17,350 18,550 16,150
06/05/2026 17,350 0.3 (1.76%) 5,739,800 98,927.84 0 0 17,050 18,200 15,900
05/05/2026 17,050 -0.25 (-1.45%) 12,306,500 207,731.51 0 0 17,300 18,500 16,100
04/05/2026 17,300 -0.85 (-4.68%) 13,654,200 242,458.81 0 0 18,150 19,400 16,900
29/04/2026 18,150 0.25 (1.4%) 13,900,800 251,210.17 0 0 17,900 19,150 16,650
28/04/2026 17,900 0.4 (2.29%) 14,117,600 250,562.44 0 0 17,500 18,700 16,300
24/04/2026 17,500 0.4 (2.34%) 12,934,300 225,491.35 0 0 17,100 18,250 15,950
23/04/2026 17,100 0.2 (1.18%) 8,232,600 138,731.35 0 0 16,900 18,050 15,750
22/04/2026 16,900 0.2 (1.2%) 5,088,100 85,498.15 0 0 16,700 17,850 15,550
21/04/2026 16,700 -0.4 (-2.34%) 9,621,200 162,497.45 0 0 17,100 18,250 15,950
20/04/2026 17,100 0 (0%) 5,979,500 102,208.33 0 0 17,100 18,250 15,950
17/04/2026 17,100 -0.45 (-2.56%) 8,089,300 139,974.07 0 0 17,550 18,750 16,350
16/04/2026 17,550 0.55 (3.24%) 14,124,000 243,295.86 0 0 17,000 18,150 15,850
15/04/2026 17,000 -0.3 (-1.73%) 11,715,200 203,157.98 0 0 17,300 18,500 16,100
14/04/2026 17,300 0.2 (1.17%) 15,569,000 272,217.23 0 0 17,100 18,250 15,950
13/04/2026 17,100 0.1 (0.59%) 6,734,100 115,290.22 1,286,000 21,862 17,000 18,150 15,850
10/04/2026 17,000 -0.15 (-0.87%) 13,558,200 229,466.18 346,000 5,933.9 17,150 18,350 15,950
09/04/2026 17,150 -0.1 (-0.58%) 13,032,300 226,444.8 780,000 13,528.32 17,250 18,450 16,050
08/04/2026 17,250 1.1 (6.81%) 14,833,000 253,376.24 0 0 16,150 17,250 15,050
07/04/2026 16,150 0.35 (2.22%) 8,606,900 137,947.79 0 0 15,800 16,900 14,700
06/04/2026 15,800 -0.7 (-4.24%) 12,990,500 208,074.14 0 0 16,500 17,650 15,350
03/04/2026 16,500 -0.7 (-4.07%) 11,924,400 199,708.14 0 0 17,200 18,400 16,000
02/04/2026 17,200 -0.3 (-1.71%) 9,576,400 163,639.05 0 0 17,500 18,700 16,300
01/04/2026 17,500 0.1 (0.57%) 10,216,400 176,930.98 0 0 17,400 18,600 16,200
31/03/2026 17,400 1.05 (6.42%) 18,683,800 317,292.71 0 0 16,350 17,450 15,250
30/03/2026 16,350 -0.35 (-2.1%) 10,710,200 177,543.44 356,000 5,945.2 16,700 17,850 15,550
27/03/2026 16,700 0.8 (5.03%) 15,421,600 254,438.25 0 0 15,900 17,000 14,800
26/03/2026 15,900 -0.6 (-3.64%) 12,286,900 198,375.86 2,106,000 33,699 16,500 17,650 15,350
25/03/2026 16,500 0.55 (3.45%) 15,023,600 246,973.25 0 0 15,950 17,050 14,850
24/03/2026 15,950 1 (6.69%) 27,190,500 431,563.53 1,500,000 23,850 14,950 15,950 13,950
23/03/2026 14,950 0.05 (0.34%) 12,342,600 183,744.98 0 0 14,900 15,900 13,900
20/03/2026 14,900 0.3 (2.05%) 9,013,900 134,202.93 0 0 14,600 15,600 13,600
19/03/2026 14,600 0.2 (1.39%) 7,546,200 111,238.8 0 0 14,400 15,400 13,400
18/03/2026 14,400 -0.1 (-0.69%) 3,640,300 52,653.94 0 0 14,500 15,500 13,500
17/03/2026 14,500 -0.35 (-2.36%) 4,279,500 63,111.3 0 0 14,850 15,850 13,850
16/03/2026 14,850 -0.25 (-1.66%) 5,881,100 88,248.32 91,000 1,359.36 15,100 16,150 14,050
13/03/2026 15,100 0.5 (3.42%) 13,619,400 203,456.52 4,997,200 72,064.62 14,600 15,600 13,600
12/03/2026 14,600 -0.05 (-0.34%) 5,965,100 86,942.24 970,000 14,090.22 14,650 15,650 13,650
11/03/2026 14,650 0.95 (6.93%) 10,558,700 151,829.59 988,000 14,264.74 13,700 14,650 12,750
10/03/2026 13,700 0.85 (6.61%) 10,965,400 146,665.43 0 0 12,850 13,700 12,000
09/03/2026 12,850 -0.95 (-6.88%) 10,178,200 130,922.74 0 0 13,800 14,750 12,850
06/03/2026 13,800 -0.15 (-1.08%) 4,739,000 65,825.74 0 0 13,950 14,900 13,000
05/03/2026 13,950 0 (0%) 4,846,400 68,337.11 0 0 13,950 14,900 13,000
04/03/2026 13,950 -0.45 (-3.13%) 9,873,200 136,729.68 20,000 268 14,400 15,400 13,400
03/03/2026 14,400 -0.2 (-1.37%) 6,788,100 98,498.56 0 0 14,600 15,600 13,600
02/03/2026 14,600 -0.6 (-3.95%) 12,189,300 178,774.61 0 0 15,200 16,250 14,150
27/02/2026 15,200 -0.6 (-3.8%) 8,753,700 134,766.42 0 0 15,800 16,900 14,700
26/02/2026 15,800 -0.1 (-0.63%) 5,920,300 92,912.08 0 0 15,900 17,000 14,800
25/02/2026 15,900 -0.65 (-3.93%) 8,097,600 130,347.03 0 0 16,550 17,700 15,400
24/02/2026 16,550 -0.15 (-0.9%) 5,457,800 89,666.88 0 0 16,700 17,850 15,550
23/02/2026 16,700 0.05 (0.3%) 5,432,900 89,468.51 0 0 16,650 17,800 15,500
13/02/2026 16,650 0.1 (0.6%) 6,540,200 107,343.75 0 0 16,550 17,700 15,400
12/02/2026 16,550 0.45 (2.8%) 7,090,600 115,850.01 0 0 16,100 17,200 15,000
11/02/2026 16,100 1.05 (6.98%) 14,272,900 227,433.09 0 0 15,050 16,100 14,000
10/02/2026 15,050 0.05 (0.33%) 3,630,700 54,688.49 0 0 15,000 16,050 13,950
09/02/2026 15,000 0.3 (2.04%) 3,088,500 45,465.92 0 0 14,700 15,700 13,700
06/02/2026 14,700 -0.7 (-4.55%) 5,329,800 79,304.21 0 0 15,400 16,450 14,350
05/02/2026 15,400 0 (0%) 4,279,100 66,185.04 0 0 15,400 16,450 14,350
04/02/2026 15,400 -0.1 (-0.65%) 4,845,800 74,358.47 0 0 15,500 16,550 14,450
03/02/2026 15,500 0.1 (0.65%) 4,408,200 67,729.47 0 0 15,400 16,450 14,350
02/02/2026 15,400 -0.3 (-1.91%) 7,648,600 116,254.99 0 0 15,700 16,750 14,650
30/01/2026 15,700 0.25 (1.62%) 7,576,700 117,366.88 50,000 732.5 15,450 16,500 14,400
29/01/2026 15,450 -0.05 (-0.32%) 5,677,800 86,197.84 0 0 15,500 16,550 14,450
28/01/2026 15,500 0.9 (6.16%) 9,149,500 134,467.6 0 0 14,600 15,600 13,600
27/01/2026 14,600 0 (0%) 4,429,600 64,529.77 150,000 2,180.4 14,600 15,600 13,600
26/01/2026 14,600 -0.75 (-4.89%) 7,350,500 109,596.14 0 0 15,350 16,400 14,300
23/01/2026 15,350 -0.7 (-4.36%) 5,632,200 87,600.88 0 0 16,050 17,150 14,950
22/01/2026 16,050 0.95 (6.29%) 11,595,200 183,744.46 0 0 15,100 16,150 14,050
21/01/2026 15,100 -0.45 (-2.89%) 8,237,900 125,564.34 0 0 15,550 16,600 14,500
20/01/2026 15,550 -0.45 (-2.81%) 7,560,700 118,608.6 592,079 9,409.91 16,000 17,100 14,900
19/01/2026 16,000 0.1 (0.63%) 5,439,200 86,396.76 0 0 15,900 17,000 14,800
16/01/2026 15,900 -0.05 (-0.31%) 4,785,200 76,000.53 0 0 15,950 17,050 14,850
15/01/2026 15,950 0 (0%) 7,917,200 126,240.93 0 0 15,950 17,050 14,850
14/01/2026 15,950 -0.5 (-3.04%) 9,496,700 153,170.76 63,800 1,025.84 16,450 17,600 15,300
13/01/2026 16,450 0.15 (0.92%) 6,674,400 110,660.95 0 0 16,300 17,400 15,200
12/01/2026 16,300 0.35 (2.19%) 7,789,900 126,164.41 0 0 15,950 17,050 14,850
09/01/2026 15,950 -1.15 (-6.73%) 18,430,400 299,454.4 0 0 17,100 18,250 15,950
08/01/2026 17,100 -0.5 (-2.84%) 7,069,700 122,215.7 0 0 17,600 18,800 16,400
07/01/2026 17,600 0.35 (2.03%) 5,299,900 91,841.04 0 0 17,250 18,450 16,050
06/01/2026 17,250 -0.65 (-3.63%) 8,397,100 144,902.56 0 0 17,900 19,150 16,650
05/01/2026 17,900 -0.4 (-2.19%) 7,408,600 132,098.08 0 0 18,300 19,550 17,050
31/12/2025 18,300 0 (0%) 4,990,600 90,343.89 0 0 18,300 19,550 17,050
30/12/2025 18,300 -0.2 (-1.08%) 3,216,800 58,757.99 0 0 18,500 19,750 17,250
29/12/2025 18,500 -0.2 (-1.07%) 3,149,500 57,893.77 0 0 18,700 20,000 17,400
26/12/2025 18,700 -0.15 (-0.8%) 5,517,900 101,322.45 0 0 18,850 20,150 17,550
25/12/2025 18,850 -0.15 (-0.79%) 6,146,900 114,763.53 0 0 19,000 20,300 17,700
24/12/2025 19,000 0.15 (0.8%) 4,791,200 90,080.96 0 0 18,850 20,150 17,550
23/12/2025 18,850 -0.3 (-1.57%) 3,038,400 57,300.92 0 0 19,150 20,450 17,850
22/12/2025 19,150 0.35 (1.86%) 4,994,600 94,136.33 0 0 18,800 20,100 17,500
19/12/2025 18,800 0.4 (2.17%) 4,761,400 88,036.08 92,600 1,740.88 18,400 19,650 17,150
18/12/2025 18,400 -0.25 (-1.34%) 5,172,500 94,295.5 0 0 18,650 19,950 17,350
17/12/2025 18,650 -0.35 (-1.84%) 2,812,300 52,058.18 0 0 19,000 20,300 17,700
16/12/2025 19,000 1.05 (5.85%) 9,970,400 178,261.03 200,000 3,657.6 17,950 19,200 16,700
15/12/2025 17,950 -0.65 (-3.49%) 5,363,600 97,666.46 0 0 18,600 19,900 17,300
12/12/2025 18,600 -1.35 (-6.77%) 7,173,100 136,790.55 0 0 19,950 21,300 18,600
11/12/2025 19,950 -0.05 (-0.25%) 1,964,300 38,972.87 0 0 20,000 21,400 18,600
10/12/2025 20,000 -0.1 (-0.5%) 1,721,200 34,216.18 0 0 20,100 21,500 18,700
09/12/2025 20,100 0 (0%) 5,472,800 107,737.12 0 0 20,100 21,500 18,700
08/12/2025 20,100 -0.3 (-1.47%) 2,740,700 55,032.29 0 0 20,400 21,800 19,000
05/12/2025 20,400 -0.35 (-1.69%) 3,584,800 73,159.01 0 0 20,750 22,200 19,300
04/12/2025 20,750 0.45 (2.22%) 7,464,400 153,756.97 0 0 20,300 21,700 18,900
03/12/2025 20,300 0.1 (0.5%) 2,763,400 55,771.79 0 0 20,200 21,600 18,800
02/12/2025 20,200 -0.1 (-0.49%) 4,415,400 87,780.37 0 0 20,300 21,700 18,900
01/12/2025 20,300 -0.15 (-0.73%) 2,939,500 59,251.59 0 0 20,450 21,850 19,050
28/11/2025 20,450 0.1 (0.49%) 5,774,700 116,424.42 0 0 20,350 21,750 18,950
27/11/2025 20,350 -0.35 (-1.69%) 3,509,500 71,459.48 0 0 20,700 22,100 19,300
26/11/2025 20,700 0.6 (2.99%) 4,914,700 100,282.34 0 0 20,100 21,500 18,700
25/11/2025 20,100 -0.35 (-1.71%) 4,669,300 94,230.95 0 0 20,450 21,850 19,050
24/11/2025 20,450 -0.05 (-0.24%) 3,703,700 75,395.23 0 0 20,500 21,900 19,100

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