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 42,000 0.2 (0.48%) 703,900 29,646.09 0 0 41,800 44,700 38,900
28/05/2026 41,800 -1.2 (-2.79%) 1,543,700 65,151.7 0 0 43,000 46,000 40,000
27/05/2026 43,000 -0.35 (-0.81%) 806,500 34,950.45 570,000 24,385.33 43,350 46,350 40,350
26/05/2026 43,350 -0.05 (-0.12%) 1,218,600 52,626.33 0 0 43,400 46,400 40,400
25/05/2026 43,400 0.9 (2.12%) 1,621,900 70,049.42 570,000 24,400 42,500 45,450 39,550
22/05/2026 51,000 0.8 (1.59%) 2,739,500 139,582.42 420,000 21,425.4 50,200 53,700 46,700
21/05/2026 50,200 0 (0%) 1,150,600 57,874.36 0 0 50,200 53,700 46,700
20/05/2026 50,200 -0.6 (-1.18%) 1,435,800 71,997.36 0 0 50,800 54,300 47,250
19/05/2026 50,800 0.3 (0.59%) 1,077,600 54,998.16 0 0 50,500 54,000 47,000
18/05/2026 50,500 -0.7 (-1.37%) 1,755,200 89,149.4 0 0 51,200 54,700 47,650
15/05/2026 51,200 0.2 (0.39%) 1,536,300 79,001.87 0 0 51,000 54,500 47,450
14/05/2026 51,000 1.05 (2.1%) 1,127,700 57,437.91 0 0 49,950 53,400 46,500
13/05/2026 49,950 -0.45 (-0.89%) 964,500 48,248.47 0 0 50,400 53,900 46,900
12/05/2026 50,400 0.1 (0.2%) 412,000 20,807.75 27,100 1,368.66 50,300 53,800 46,800
11/05/2026 50,300 -0.6 (-1.18%) 773,900 39,429.74 0 0 50,900 54,400 47,350
08/05/2026 50,900 -0.6 (-1.17%) 903,200 46,219.33 0 0 51,500 55,100 47,900
07/05/2026 51,500 0.3 (0.59%) 1,415,000 72,919.27 0 0 51,200 54,700 47,650
06/05/2026 51,200 1.3 (2.61%) 1,133,400 57,632.27 0 0 49,900 53,300 46,450
05/05/2026 49,900 0.15 (0.3%) 942,600 46,652.2 0 0 49,750 53,200 46,300
04/05/2026 49,750 -0.85 (-1.68%) 1,648,100 82,437.69 0 0 50,600 54,100 47,100
29/04/2026 50,600 -0.5 (-0.98%) 787,800 39,996.02 0 0 51,100 54,600 47,550
28/04/2026 51,100 0.8 (1.59%) 1,333,200 68,577.76 0 0 50,300 53,800 46,800
24/04/2026 50,300 -0.1 (-0.2%) 1,537,900 77,589.23 0 0 50,400 53,900 46,900
23/04/2026 50,400 -0.4 (-0.79%) 1,218,000 61,948.31 0 0 50,800 54,300 47,250
22/04/2026 50,800 -0.2 (-0.39%) 866,200 43,863.41 0 0 51,000 54,500 47,450
21/04/2026 51,000 -0.5 (-0.97%) 1,803,700 92,344 0 0 51,500 55,100 47,900
20/04/2026 51,500 -0.1 (-0.19%) 1,036,300 53,273.65 335,000 17,397 51,600 55,200 48,000
17/04/2026 51,600 0.6 (1.18%) 610,500 31,407.82 0 0 51,000 54,500 47,450
16/04/2026 51,000 -1 (-1.92%) 780,100 40,003.4 867,000 44,767.96 52,000 55,600 48,400
15/04/2026 52,000 -0.5 (-0.95%) 848,900 44,686.32 0 0 52,500 56,100 48,850
14/04/2026 52,500 1 (1.94%) 1,189,500 62,100.47 0 0 51,500 55,100 47,900
13/04/2026 51,500 -0.1 (-0.19%) 918,400 47,403.38 1,043,000 54,111.4 51,600 55,200 48,000
10/04/2026 51,600 -0.1 (-0.19%) 2,010,200 104,449.88 0 0 51,700 55,300 48,100
09/04/2026 51,700 0.4 (0.78%) 2,597,600 135,232.02 343,000 18,007.5 51,300 54,800 47,750
08/04/2026 51,300 3.3 (6.88%) 3,278,000 166,467.33 0 0 48,000 51,300 44,650
07/04/2026 48,000 -0.48 (-0.98%) 2,889,800 138,342 0 0 48,475 51,800 45,150
06/04/2026 49,000 -1.2 (-2.39%) 1,399,800 69,101.46 286,000 14,900.6 50,200 53,700 46,700
03/04/2026 50,200 -0.8 (-1.57%) 1,355,300 68,574.37 0 0 51,000 54,500 47,450
02/04/2026 51,000 -0.9 (-1.73%) 984,500 50,305.48 286,000 14,957.8 51,900 55,500 48,300
01/04/2026 51,900 0.7 (1.37%) 1,587,900 82,978.84 325,000 16,920.15 51,200 54,700 47,650
31/03/2026 51,200 -1.2 (-2.29%) 2,251,900 115,375.43 0 0 52,400 56,000 48,750
30/03/2026 52,400 -0.2 (-0.38%) 3,332,400 168,822.58 0 0 52,600 56,200 48,950
27/03/2026 52,600 0.3 (0.57%) 2,060,600 107,792.58 0 0 52,300 55,900 48,650
26/03/2026 52,300 -0.7 (-1.32%) 1,583,700 82,063.35 0 0 53,000 56,700 49,300
25/03/2026 53,000 2.4 (4.74%) 3,637,200 189,014.27 0 0 50,600 54,100 47,100
24/03/2026 50,600 -0.2 (-0.39%) 4,019,600 203,867.23 0 0 50,800 54,300 47,250
23/03/2026 50,800 1.95 (3.99%) 3,083,100 151,489.73 800,000 39,308.8 48,850 52,200 45,450
20/03/2026 48,850 -3.55 (-6.77%) 3,804,000 187,798.51 700,000 34,558.3 52,400 56,000 48,750
19/03/2026 52,400 -0.2 (-0.38%) 2,200,900 112,082.76 1,320,000 67,192.29 52,600 56,200 48,950
18/03/2026 52,600 -1.6 (-2.95%) 1,455,400 76,391.62 500,000 26,210 54,200 57,900 50,500
17/03/2026 54,200 3.5 (6.9%) 4,476,900 242,457.02 0 0 50,700 54,200 47,200
16/03/2026 50,700 1.25 (2.53%) 1,481,300 75,604.25 0 0 49,450 52,900 46,000
13/03/2026 49,450 -3.65 (-6.87%) 3,014,000 152,938.26 0 0 53,100 56,800 49,400
12/03/2026 53,100 -2.5 (-4.5%) 1,531,600 81,218.06 0 0 55,600 59,400 51,800
11/03/2026 55,600 2.8 (5.3%) 1,998,100 107,899.54 0 0 52,800 56,400 49,150
10/03/2026 52,800 0.9 (1.73%) 2,394,400 124,404.64 0 0 51,900 55,500 48,300
09/03/2026 51,900 -3.9 (-6.99%) 2,435,700 126,415.91 0 0 55,800 59,700 51,900
06/03/2026 55,800 -4.2 (-7.%) 3,052,700 172,279.23 61,000 3,426.74 60,000 64,200 55,800
05/03/2026 60,000 -2 (-3.23%) 3,828,900 230,399.13 0 0 62,000 66,300 57,700
04/03/2026 62,000 0.2 (0.32%) 2,762,700 164,659.4 0 0 61,800 66,100 57,500
03/03/2026 61,800 -0.6 (-0.96%) 1,331,100 82,328.38 0 0 62,400 66,700 58,100
02/03/2026 62,400 -1.1 (-1.73%) 2,241,700 139,409.26 0 0 63,500 67,900 59,100
27/02/2026 63,500 0.5 (0.79%) 1,406,600 88,765.94 300,000 19,050 63,000 67,400 58,600
26/02/2026 63,000 1 (1.61%) 1,226,600 76,443.92 0 0 62,000 66,300 57,700
25/02/2026 62,000 -0.9 (-1.43%) 1,364,700 84,242.75 0 0 62,900 67,300 58,500
24/02/2026 62,900 1.4 (2.28%) 4,058,600 256,750.3 100,000 6,345.8 61,500 65,800 57,200
23/02/2026 61,500 3.3 (5.67%) 3,085,000 185,840.52 0 0 58,200 62,200 54,200
13/02/2026 58,200 2.2 (3.93%) 2,586,700 148,100.99 525,000 30,185.4 56,000 59,900 52,100
12/02/2026 56,000 0.2 (0.36%) 650,600 36,386.26 0 0 55,800 59,700 51,900
11/02/2026 55,800 1.3 (2.39%) 1,176,000 65,276.01 0 0 54,500 58,300 50,700
10/02/2026 54,500 -0.7 (-1.27%) 850,900 46,212.49 0 0 55,200 59,000 51,400
09/02/2026 55,200 0.3 (0.55%) 493,900 27,166.18 307,000 16,895.86 54,900 58,700 51,100
06/02/2026 54,900 -0.9 (-1.61%) 3,298,100 179,242.87 0 0 55,800 59,700 51,900
05/02/2026 55,800 0 (0%) 1,372,000 76,279.72 0 0 55,800 59,700 51,900
04/02/2026 55,800 0 (0%) 1,774,700 99,194.06 0 0 55,800 59,700 51,900
03/02/2026 55,800 0.1 (0.18%) 2,391,300 133,020.43 0 0 55,700 59,500 51,900
02/02/2026 55,700 -0.8 (-1.42%) 2,095,900 116,059.65 0 0 56,500 60,400 52,600
30/01/2026 56,500 1.5 (2.73%) 3,107,000 174,221.01 0 0 55,000 58,800 51,200
29/01/2026 55,000 0.2 (0.36%) 2,091,200 114,010.29 0 0 54,800 58,600 51,000
28/01/2026 54,800 -0.2 (-0.36%) 1,841,100 100,459.81 0 0 55,000 58,800 51,200
27/01/2026 55,000 -0.6 (-1.08%) 2,662,000 144,619.02 0 0 55,600 59,400 51,800
26/01/2026 55,600 0 (0%) 2,893,900 160,647.08 0 0 55,600 59,400 51,800
23/01/2026 55,600 2.9 (5.5%) 8,312,200 456,756.74 0 0 52,700 56,300 49,050
22/01/2026 52,700 0.2 (0.38%) 2,071,000 108,301.78 201,000 10,511.09 52,500 56,100 48,850
21/01/2026 52,500 0.7 (1.35%) 2,571,400 131,370.46 0 0 51,800 55,400 48,200
20/01/2026 51,800 -0.2 (-0.38%) 1,612,200 83,328.27 360,594 18,742.95 52,000 55,600 48,400
19/01/2026 52,000 0 (0%) 2,061,100 106,492.85 0 0 52,000 55,600 48,400
16/01/2026 52,000 0.7 (1.36%) 1,524,200 79,105.45 0 0 51,300 54,800 47,750
15/01/2026 51,300 -1.5 (-2.84%) 5,092,700 259,342.26 0 0 52,800 56,400 49,150
14/01/2026 52,800 -0.6 (-1.12%) 2,809,000 148,551.83 249,000 13,168.12 53,400 57,100 49,700
13/01/2026 53,400 -0.2 (-0.37%) 2,496,500 133,156.47 0 0 53,600 57,300 49,850
12/01/2026 53,600 2.6 (5.1%) 8,510,300 452,326.05 0 0 51,000 54,500 47,450
09/01/2026 51,000 0.4 (0.79%) 3,864,300 194,426.99 0 0 50,600 54,100 47,100
08/01/2026 50,600 1.8 (3.69%) 8,817,600 441,104.54 20,000 976 48,800 52,200 45,400
07/01/2026 48,800 1.25 (2.63%) 4,386,800 213,445.55 0 0 47,550 50,800 44,250
06/01/2026 47,550 1.75 (3.82%) 4,563,800 216,379.8 0 0 45,800 49,000 42,600
05/01/2026 45,800 -1.2 (-2.55%) 769,000 35,417.79 0 0 47,000 50,200 43,750
31/12/2025 47,000 0.55 (1.18%) 1,472,200 68,590.48 0 0 46,450 49,700 43,200
30/12/2025 46,450 0.45 (0.98%) 657,400 30,265.6 0 0 46,000 49,200 42,800
29/12/2025 46,000 -0.45 (-0.97%) 893,800 40,910.17 0 0 46,450 49,700 43,200
26/12/2025 46,450 0 (0%) 1,262,300 57,383.73 0 0 46,450 49,700 43,200
25/12/2025 46,450 -0.3 (-0.64%) 1,286,900 59,395.07 0 0 46,750 50,000 43,500
24/12/2025 46,750 0.05 (0.11%) 1,237,600 57,573.02 0 0 46,700 49,950 43,450
23/12/2025 46,700 -0.7 (-1.48%) 2,589,000 120,158.36 338,400 15,681.79 47,400 50,700 44,100
22/12/2025 47,400 -0.3 (-0.63%) 2,167,000 101,394.34 0 0 47,700 51,000 44,400
19/12/2025 47,700 0.8 (1.71%) 4,515,700 214,464.63 0 0 46,900 50,100 43,650
18/12/2025 46,900 -0.55 (-1.16%) 916,600 42,907.55 0 0 47,450 50,700 44,150
17/12/2025 47,450 0.3 (0.64%) 3,626,500 171,551.72 0 0 47,150 50,400 43,850
16/12/2025 47,150 0.4 (0.86%) 5,355,600 251,213.27 0 0 46,750 50,000 43,500
15/12/2025 46,750 2.9 (6.61%) 4,528,800 210,020.85 0 0 43,850 46,900 40,800
12/12/2025 43,850 -0.95 (-2.12%) 1,360,600 60,205.29 0 0 44,800 47,900 41,700
11/12/2025 44,800 -1.2 (-2.61%) 517,100 23,381.27 0 0 46,000 49,200 42,800
10/12/2025 46,000 0.4 (0.88%) 433,500 19,846.71 0 0 45,600 48,750 42,450
09/12/2025 45,600 -0.8 (-1.72%) 752,500 34,411.83 0 0 46,400 49,600 43,200
08/12/2025 46,400 -0.1 (-0.22%) 652,700 30,104.31 0 0 46,500 49,750 43,250
05/12/2025 46,500 -0.65 (-1.38%) 1,280,800 59,977.21 0 0 47,150 50,400 43,850
04/12/2025 47,150 0.45 (0.96%) 3,522,500 165,612.56 0 0 46,700 49,950 43,450
03/12/2025 46,700 -0.05 (-0.11%) 794,000 36,883.72 0 0 46,750 50,000 43,500
02/12/2025 46,750 0.6 (1.3%) 1,905,100 87,564.81 475,000 21,960.2 46,150 49,350 42,950
01/12/2025 46,150 -0.85 (-1.81%) 852,000 39,464.72 0 0 47,000 50,200 43,750

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