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
27/05/2026 15,900 0.1 (0.63%) 0 0 0 0 15,800 16,900 14,700
26/05/2026 15,800 0.2 (1.28%) 10,799,100 170,016.08 0 0 15,600 16,650 14,550
25/05/2026 15,600 0.05 (0.32%) 4,907,800 76,641.53 632,000 10,414.2 15,550 16,600 14,500
22/05/2026 15,550 -0.05 (-0.32%) 4,716,400 73,281.63 0 0 15,600 16,650 14,550
21/05/2026 15,600 0.1 (0.65%) 5,920,600 92,123.52 370,000 5,900 15,500 16,550 14,450
20/05/2026 15,500 0.15 (0.98%) 13,707,400 211,629.26 3,075,000 47,705.7 15,350 16,400 14,300
19/05/2026 15,350 -0.15 (-0.97%) 8,041,100 124,674.21 325,878 5,104.94 15,500 16,550 14,450
18/05/2026 15,500 -0.2 (-1.27%) 7,794,500 121,258.01 0 0 15,700 16,750 14,650
15/05/2026 15,700 -0.15 (-0.95%) 2,817,200 44,525.52 493,300 7,993.97 15,850 16,950 14,750
14/05/2026 15,850 0.25 (1.6%) 11,037,200 175,119.32 180,000 2,955.45 15,600 16,650 14,550
13/05/2026 15,600 -0.2 (-1.27%) 7,045,100 110,122.93 251,000 4,098.9 15,800 16,900 14,700
12/05/2026 15,800 0.05 (0.32%) 11,282,100 176,590.28 2,579,000 40,743.35 15,750 16,850 14,650
11/05/2026 15,750 -0.25 (-1.56%) 12,446,900 197,345.51 220,000 3,575 16,000 17,100 14,900
08/05/2026 16,000 -0.05 (-0.31%) 12,442,900 199,509.29 762,000 13,068.3 16,050 17,150 14,950
07/05/2026 16,050 -0.2 (-1.23%) 10,346,200 167,072.19 1,614,000 26,227.5 16,250 17,350 15,150
06/05/2026 16,250 0 (0%) 7,676,800 124,059.1 300,000 4,875 16,250 17,350 15,150
05/05/2026 16,250 -0.05 (-0.31%) 11,225,300 181,050.02 671,000 11,601.05 16,300 17,400 15,200
04/05/2026 16,300 0.05 (0.31%) 6,862,500 112,172.56 1,591,000 26,415.4 16,250 17,350 15,150
29/04/2026 16,250 0 (0%) 4,029,500 65,477.73 0 0 16,250 17,350 15,150
28/04/2026 16,250 -0.05 (-0.31%) 4,413,200 71,916.86 564,400 9,820.56 16,300 17,400 15,200
24/04/2026 16,300 0 (0%) 4,051,000 66,182.45 370,000 6,125 16,300 17,400 15,200
23/04/2026 16,300 0 (0%) 7,412,000 121,851.21 2,480,000 38,896 16,300 17,400 15,200
22/04/2026 16,300 0.05 (0.31%) 5,312,400 86,227.63 1,081,400 17,930.08 16,250 17,350 15,150
21/04/2026 16,250 -0.15 (-0.91%) 6,860,400 112,263.26 1,310,000 20,617 16,400 17,500 15,300
20/04/2026 16,400 0.15 (0.92%) 6,485,400 106,353.29 1,418,282 21,486.97 16,250 17,350 15,150
17/04/2026 16,250 0 (0%) 6,009,400 97,942.26 20,000 325 16,250 17,350 15,150
16/04/2026 16,250 -0.15 (-0.91%) 6,088,700 99,200.27 802,800 13,309.8 16,400 17,500 15,300
15/04/2026 16,400 -0.05 (-0.3%) 6,809,100 112,073.99 1,062,348 16,322.39 16,450 17,600 15,300
14/04/2026 16,450 0.1 (0.61%) 8,610,800 142,408.52 1,886,800 31,581.84 16,350 17,450 15,250
13/04/2026 16,350 0.05 (0.31%) 7,939,500 129,450.36 0 0 16,300 17,400 15,200
10/04/2026 16,300 0.05 (0.31%) 8,878,700 146,671.43 1,297,226 21,499.92 16,250 17,350 15,150
09/04/2026 16,250 -0.25 (-1.52%) 5,397,600 88,062.69 4,055,775 65,827.42 16,500 17,650 15,350
08/04/2026 16,500 0.75 (4.76%) 17,311,600 283,709.99 160,000 2,366 15,750 16,850 14,650
07/04/2026 15,750 -0.1 (-0.63%) 9,187,900 144,520.29 0 0 15,850 16,950 14,750
06/04/2026 15,850 -0.15 (-0.94%) 4,698,000 75,079.12 20,000 340 16,000 17,100 14,900
03/04/2026 16,000 0 (0%) 4,118,600 65,949.96 0 0 16,000 17,100 14,900
02/04/2026 16,000 -0.35 (-2.14%) 5,650,100 90,829.92 1,251,000 20,368.65 16,350 17,450 15,250
01/04/2026 16,350 0.05 (0.31%) 11,594,500 191,015.23 0 0 16,300 17,400 15,200
31/03/2026 16,300 0.35 (2.19%) 11,363,300 185,550.16 142,000 2,393 15,950 17,050 14,850
30/03/2026 15,950 -0.3 (-1.85%) 5,128,400 81,971.64 148,000 2,516 16,250 17,350 15,150
27/03/2026 16,250 0.35 (2.2%) 9,247,800 149,118.86 100,000 1,700 15,900 17,000 14,800
26/03/2026 15,900 -0.25 (-1.55%) 6,802,600 108,797.65 507,000 8,745.75 16,150 17,250 15,050
25/03/2026 16,150 0.35 (2.22%) 11,989,200 192,684.62 545,000 8,772.25 15,800 16,900 14,700
24/03/2026 15,800 0.7 (4.64%) 11,898,000 186,331.36 7,843,000 125,488 15,100 16,150 14,050
23/03/2026 15,100 -0.7 (-4.43%) 11,931,000 183,347.1 4,300,000 68,800 15,800 16,900 14,700
20/03/2026 15,800 -0.2 (-1.25%) 4,820,600 76,548.04 48,500 799.56 16,000 17,100 14,900
19/03/2026 16,000 -0.05 (-0.31%) 11,842,100 188,247.55 0 0 16,050 17,150 14,950
18/03/2026 16,050 -0.05 (-0.31%) 8,612,200 138,930.98 1,337,690 22,458.27 16,100 17,200 15,000
17/03/2026 16,100 0.1 (0.63%) 6,385,100 103,534.5 904,900 14,314.04 16,000 17,100 14,900
16/03/2026 16,000 0 (0%) 6,987,300 112,178.03 545,000 9,299 16,000 17,100 14,900
13/03/2026 16,000 -0.05 (-0.31%) 11,262,700 180,709.81 280,000 4,788 16,050 17,150 14,950
12/03/2026 16,050 -0.4 (-2.43%) 13,103,500 212,075.26 400,000 6,960 16,450 17,600 15,300
11/03/2026 16,450 0.45 (2.81%) 21,018,900 344,905.81 40,000 684 16,000 17,100 14,900
10/03/2026 16,000 0.3 (1.91%) 22,268,300 356,773.09 0 0 15,700 16,750 14,650
09/03/2026 15,700 -1.15 (-6.82%) 28,431,800 446,978.69 506,519 8,771.75 16,850 18,000 15,700
06/03/2026 16,850 -0.2 (-1.17%) 14,312,800 242,993.7 0 0 17,050 18,200 15,900
05/03/2026 17,050 -0.25 (-1.45%) 18,616,900 323,761.03 60,000 1,080 17,300 18,500 16,100
04/03/2026 17,300 -0.3 (-1.7%) 30,118,900 515,021.57 59,000 1,038.4 17,600 18,800 16,400
03/03/2026 17,600 -0.2 (-1.12%) 24,818,800 444,450.38 1,567,000 28,125.6 17,800 19,000 16,600
02/03/2026 17,800 -0.6 (-3.26%) 38,690,700 700,076.6 0 0 18,400 19,650 17,150
27/02/2026 18,400 0.05 (0.27%) 17,459,800 322,709 800,000 14,826 18,350 19,600 17,100
26/02/2026 18,350 -0.3 (-1.61%) 20,461,500 376,144.05 0 0 18,650 19,950 17,350
25/02/2026 18,650 0.6 (3.32%) 50,381,300 926,930.86 105,000 1,890 18,050 19,300 16,800
24/02/2026 18,050 0.05 (0.28%) 34,910,600 627,485.93 1,166,500 19,937 18,000 19,250 16,750
23/02/2026 18,000 0.5 (2.86%) 34,774,400 619,022.74 550,000 10,285 17,500 18,700 16,300
13/02/2026 17,500 0.35 (2.04%) 5,366,800 92,942.25 0 0 17,150 18,350 15,950
12/02/2026 17,150 -0.2 (-1.15%) 4,649,600 80,540.62 0 0 17,350 18,550 16,150
11/02/2026 17,350 0.55 (3.27%) 9,392,200 160,828.59 260,519 4,493.95 16,800 17,950 15,650
10/02/2026 16,800 0 (0%) 4,365,300 73,345 150,000 2,580 16,800 17,950 15,650
09/02/2026 16,800 0 (0%) 4,925,200 82,952.63 960,519 16,393.95 16,800 17,950 15,650
06/02/2026 16,800 -0.3 (-1.75%) 8,877,300 149,709.39 150,000 2,580 17,100 18,250 15,950
05/02/2026 17,100 -0.3 (-1.72%) 5,380,800 92,983.03 1,160,519 20,693.95 17,400 18,600 16,200
04/02/2026 17,400 0.25 (1.46%) 8,474,000 146,487.81 600,000 10,650 17,150 18,350 15,950
03/02/2026 17,150 0.15 (0.88%) 8,592,700 147,551.86 0 0 17,000 18,150 15,850
02/02/2026 17,000 -0.2 (-1.16%) 7,436,300 127,610.45 640,000 11,160 17,200 18,400 16,000
30/01/2026 17,200 0.5 (2.99%) 6,437,600 109,077.14 260,519 4,493.95 16,700 17,850 15,550
29/01/2026 16,700 -0.2 (-1.18%) 5,243,000 88,387.03 5,969,815 101,676.86 16,900 18,050 15,750
28/01/2026 16,900 -0.3 (-1.74%) 6,350,500 107,987.35 380,519 6,557.95 17,200 18,400 16,000
27/01/2026 17,200 0.1 (0.58%) 7,435,400 127,510.32 0 0 17,100 18,250 15,950
26/01/2026 17,100 -0.15 (-0.87%) 9,056,800 153,877.2 260,519 4,493.95 17,250 18,450 16,050
23/01/2026 17,250 -0.15 (-0.86%) 6,045,100 104,884.71 0 0 17,400 18,600 16,200
22/01/2026 17,400 0.2 (1.16%) 7,320,300 127,438.48 1,020,000 17,906 17,200 18,400 16,000
21/01/2026 17,200 -0.25 (-1.43%) 7,502,100 129,392.34 50,000 862.5 17,450 18,650 16,250
20/01/2026 17,450 0.1 (0.58%) 19,291,000 340,128.58 987,774 17,388.6 17,350 18,550 16,150
19/01/2026 17,350 -0.05 (-0.29%) 5,048,400 87,910.16 0 0 17,400 18,600 16,200
16/01/2026 17,400 0 (0%) 8,678,500 151,750.49 0 0 17,400 18,600 16,200
15/01/2026 17,400 -0.1 (-0.57%) 9,922,700 173,343.74 0 0 17,500 18,700 16,300
14/01/2026 17,500 -0.4 (-2.23%) 16,879,600 298,678.32 1,200,000 20,400 17,900 19,150 16,650
13/01/2026 17,900 -0.3 (-1.65%) 25,027,900 452,439.29 820,000 13,975 18,200 19,450 16,950
12/01/2026 18,200 0.6 (3.41%) 31,613,600 569,807.05 200,000 3,400 17,600 18,800 16,400
09/01/2026 17,600 -0.05 (-0.28%) 23,633,700 419,538.06 1,834,000 34,570.9 17,650 18,850 16,450
08/01/2026 17,650 0.2 (1.15%) 28,555,100 506,555.28 0 0 17,450 18,650 16,250
07/01/2026 17,450 0.4 (2.35%) 24,298,100 424,364.43 1,900,000 32,490 17,050 18,200 15,900
06/01/2026 17,050 0.45 (2.71%) 9,984,600 167,773.92 0 0 16,600 17,750 15,450
05/01/2026 16,600 -0.5 (-2.92%) 9,746,200 164,039.31 323,519 5,641.4 17,100 18,250 15,950
31/12/2025 17,100 -0.05 (-0.29%) 4,734,200 81,298.57 0 0 17,150 18,350 15,950
30/12/2025 17,150 0.25 (1.48%) 9,182,200 157,588.07 260,519 4,520. 16,900 18,050 15,750
29/12/2025 16,900 -0.05 (-0.29%) 4,987,800 84,707.34 1,800,000 28,476 16,950 18,100 15,800
26/12/2025 16,950 -0.05 (-0.29%) 7,454,900 125,858.8 260,519 4,520. 17,000 18,150 15,850
25/12/2025 17,000 -0.4 (-2.3%) 6,278,500 108,058.79 0 0 17,400 18,600 16,200
24/12/2025 17,400 0.05 (0.29%) 5,933,400 103,314.24 2,060,519 37,820. 17,350 18,550 16,150
23/12/2025 17,350 0.05 (0.29%) 11,798,600 204,974.12 238,000 4,148.9 17,300 18,500 16,100
22/12/2025 17,300 0.45 (2.67%) 12,313,500 211,165.71 279,500 4,744 16,850 18,000 15,700
19/12/2025 16,850 0.15 (0.9%) 3,947,500 66,212.67 0 0 16,700 17,850 15,550
18/12/2025 16,700 0.2 (1.21%) 3,417,100 56,689.24 60,000 990 16,500 17,650 15,350
17/12/2025 16,500 -0.3 (-1.79%) 4,972,400 83,153.51 5,300,000 91,160 16,800 17,950 15,650
16/12/2025 16,800 0.45 (2.75%) 10,785,400 176,930.32 0 0 16,350 17,450 15,250
15/12/2025 16,350 0 (0%) 7,333,700 120,027.99 0 0 16,350 17,450 15,250
12/12/2025 16,350 -0.45 (-2.68%) 9,135,900 152,033.36 0 0 16,800 17,950 15,650
11/12/2025 16,800 -0.1 (-0.59%) 6,528,300 110,288.53 40,000 676 16,900 18,050 15,750
10/12/2025 16,900 0 (0%) 2,980,100 50,575.19 213,000 3,485.3 16,900 18,050 15,750
09/12/2025 16,900 -0.3 (-1.74%) 16,834,200 285,265.17 0 0 17,200 18,400 16,000
08/12/2025 17,200 -0.2 (-1.15%) 4,425,100 76,513.52 0 0 17,400 18,600 16,200
05/12/2025 17,400 -0.2 (-1.14%) 7,624,600 133,413. 0 0 17,600 18,800 16,400
04/12/2025 17,600 0.25 (1.44%) 16,127,000 283,035.66 168,000 2,923.65 17,350 18,550 16,150
03/12/2025 17,350 0.25 (1.46%) 17,159,000 299,595.17 20,000 342 17,100 18,250 15,950
02/12/2025 17,100 0.1 (0.59%) 6,543,900 111,167.34 0 0 17,000 18,150 15,850
01/12/2025 17,000 -0.3 (-1.73%) 4,157,400 71,092.91 4,210,000 72,833 17,300 18,500 16,100
28/11/2025 17,300 -0.05 (-0.29%) 3,772,500 64,916.05 0 0 17,350 18,550 16,150
27/11/2025 17,350 -0.05 (-0.29%) 8,297,800 145,446.79 750,000 12,900 17,400 18,600 16,200

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