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
15/05/2026 25,600 -0.35 (-1.35%) 6,144,600 158,770.13 137,000 3,410.75 25,950 27,750 24,150
14/05/2026 25,950 0.25 (0.97%) 3,877,800 100,422.4 23,000 609.5 25,700 27,450 23,950
13/05/2026 25,700 0.2 (0.78%) 8,199,800 211,408.32 77,000 1,995.25 25,500 27,250 23,750
12/05/2026 25,500 -0.2 (-0.78%) 6,732,300 172,454.4 23,000 627.9 25,700 27,450 23,950
11/05/2026 25,700 -0.25 (-0.96%) 10,693,500 278,040.44 77,000 2,012.2 25,950 27,750 24,150
08/05/2026 25,950 0.05 (0.19%) 6,295,800 163,773.9 23,000 621 25,900 27,700 24,100
07/05/2026 25,900 -0.6 (-2.26%) 10,042,500 263,108.79 77,000 2,001.8 26,500 28,350 24,650
06/05/2026 26,500 0.9 (3.52%) 13,158,800 345,507.23 23,000 629.05 25,600 27,350 23,850
05/05/2026 25,600 -0.55 (-2.1%) 8,345,900 215,218.84 77,000 2,018 26,150 27,950 24,350
04/05/2026 26,150 -0.05 (-0.19%) 6,414,400 169,038.67 4,438,973 116,321.79 26,200 28,000 24,400
29/04/2026 26,200 -0.05 (-0.19%) 8,995,300 235,644.3 77,000 2,037.75 26,250 28,050 24,450
28/04/2026 26,250 -0.75 (-2.78%) 4,846,200 128,904.39 23,000 638.25 27,000 28,850 25,150
24/04/2026 27,000 -0.15 (-0.55%) 3,495,900 94,035.46 77,000 2,127.05 27,150 29,050 25,250
23/04/2026 27,150 0.6 (2.26%) 7,864,900 210,639.82 23,000 638.25 26,550 28,400 24,700
22/04/2026 26,550 -0.25 (-0.93%) 6,501,200 173,404.64 0 0 26,800 28,650 24,950
21/04/2026 26,800 -0.6 (-2.19%) 9,107,000 246,930.07 100,000 2,770.5 27,400 29,300 25,500
20/04/2026 27,400 0.1 (0.37%) 6,324,700 173,595.41 0 0 27,300 29,200 25,400
17/04/2026 27,300 -0.3 (-1.09%) 5,589,700 153,963.08 100,000 2,794.65 27,600 29,500 25,700
16/04/2026 27,600 -0.1 (-0.36%) 6,633,600 182,992.58 50,000 1,458.9 27,700 29,600 25,800
15/04/2026 27,700 -0.25 (-0.89%) 9,024,400 252,746.47 12,600,000 352,220 27,950 29,900 26,000
14/04/2026 27,950 -0.15 (-0.53%) 6,704,400 188,361.64 50,000 1,502.5 28,100 30,050 26,150
13/04/2026 28,100 0.2 (0.72%) 9,510,200 265,892.48 100,000 2,600 27,900 29,850 25,950
10/04/2026 27,900 -0.1 (-0.36%) 10,573,300 297,629.18 0 0 28,000 29,950 26,050
09/04/2026 28,000 -1 (-3.45%) 10,773,500 305,416.65 150,000 4,050 29,000 31,000 27,000
08/04/2026 29,000 1.8 (6.62%) 20,082,500 573,216.64 0 0 27,200 29,100 25,300
07/04/2026 27,200 0.9 (3.42%) 7,205,500 191,886.45 150,000 3,980 26,300 28,100 24,500
06/04/2026 26,300 -0.2 (-0.75%) 6,428,700 170,487.31 221,500 5,825.45 26,500 28,350 24,650
03/04/2026 26,500 -0.45 (-1.67%) 10,407,900 277,521.53 187,000 4,955.5 26,950 28,800 25,100
02/04/2026 26,950 -0.4 (-1.46%) 10,863,400 293,009.58 26,000 711.1 27,350 29,250 25,450
01/04/2026 27,350 0.65 (2.43%) 14,401,800 397,045.68 0 0 26,700 28,550 24,850
31/03/2026 26,700 0.55 (2.1%) 13,442,800 358,235.29 0 0 26,150 27,950 24,350
30/03/2026 26,150 -0.55 (-2.06%) 6,253,100 162,908.14 0 0 26,700 28,550 24,850
27/03/2026 26,700 0.3 (1.14%) 8,167,000 216,189.11 0 0 26,400 28,200 24,600
26/03/2026 26,400 0.65 (2.52%) 10,722,500 282,242.13 36,800 993.6 25,750 27,550 23,950
25/03/2026 35,000 1 (2.94%) 12,468,000 436,111.3 50,000 1,582.5 34,000 36,350 31,650
24/03/2026 34,000 0.75 (2.26%) 9,586,800 327,216.82 0 0 33,250 35,550 30,950
23/03/2026 33,250 -2.45 (-6.86%) 16,127,700 546,646.22 0 0 35,700 38,150 33,250
20/03/2026 35,700 0.65 (1.85%) 14,291,900 505,198.6 35,500 1,309.95 35,050 37,500 32,600
19/03/2026 35,050 -0.95 (-2.64%) 15,175,000 531,737.09 0 0 36,000 38,500 33,500
18/03/2026 36,000 -1.25 (-3.36%) 16,462,500 595,221.95 0 0 37,250 39,850 34,650
17/03/2026 37,250 0.3 (0.81%) 10,014,300 376,716.05 263,800 9,756.12 36,950 39,500 34,400
16/03/2026 36,950 0 (0%) 8,928,300 331,572.3 0 0 36,950 39,500 34,400
13/03/2026 36,950 0.35 (0.96%) 14,180,900 519,801.45 0 0 36,600 39,150 34,050
12/03/2026 36,600 -0.6 (-1.61%) 12,441,500 453,055.66 0 0 37,200 39,800 34,600
11/03/2026 37,200 1.5 (4.2%) 14,451,000 531,762.07 0 0 35,700 38,150 33,250
10/03/2026 35,700 0.35 (0.99%) 26,393,700 938,320.02 0 0 35,350 37,800 32,900
09/03/2026 35,350 -2.65 (-6.97%) 7,186,100 254,107.74 0 0 38,000 40,650 35,350
06/03/2026 38,000 -2.5 (-6.17%) 25,516,300 995,004.44 0 0 40,500 43,300 37,700
05/03/2026 40,500 -0.35 (-0.86%) 20,145,700 833,859.29 304,500 11,883.72 40,850 43,700 38,000
04/03/2026 40,850 2.65 (6.94%) 33,928,700 1,325,165.78 289,700 11,391. 38,200 40,850 35,550
03/03/2026 38,200 -0.3 (-0.78%) 18,540,100 721,060.24 0 0 38,500 41,150 35,850
02/03/2026 38,500 0 (0%) 22,914,100 889,684.03 0 0 38,500 41,150 35,850
27/02/2026 38,500 1.35 (3.63%) 22,486,400 856,981.79 0 0 37,150 39,750 34,550
26/02/2026 37,150 0.65 (1.78%) 8,548,700 315,058.16 0 0 36,500 39,050 33,950
25/02/2026 36,500 -0.5 (-1.35%) 9,208,900 339,084.33 0 0 37,000 39,550 34,450
24/02/2026 37,000 0.05 (0.14%) 10,105,300 374,997.02 0 0 36,950 39,500 34,400
23/02/2026 36,950 0.45 (1.23%) 7,835,300 289,415.69 0 0 36,500 39,050 33,950
13/02/2026 36,500 0.6 (1.67%) 5,806,100 210,573.37 679,000 25,305.93 35,900 38,400 33,400
12/02/2026 35,900 0.35 (0.98%) 5,971,500 215,020.99 550,000 19,092.5 35,550 38,000 33,100
11/02/2026 35,550 0.8 (2.3%) 6,361,500 225,544.62 0 0 34,750 37,150 32,350
10/02/2026 34,750 0.3 (0.87%) 4,436,000 153,174.31 550,000 19,092.5 34,450 36,850 32,050
09/02/2026 34,450 0.2 (0.58%) 4,853,800 166,893.64 0 0 34,250 36,600 31,900
06/02/2026 34,250 -1.85 (-5.12%) 14,180,300 497,507.49 335,000 11,833.55 36,100 38,600 33,600
05/02/2026 36,100 -0.65 (-1.77%) 7,685,400 279,278.39 0 0 36,750 39,300 34,200
04/02/2026 36,750 0.45 (1.24%) 15,591,900 579,464.06 50,000 1,920 36,300 38,800 33,800
03/02/2026 36,300 0.3 (0.83%) 9,322,700 339,105.05 141,500 5,189.84 36,000 38,500 33,500
02/02/2026 36,000 -0.65 (-1.77%) 13,525,700 484,254.59 50,000 1,901.5 36,650 39,200 34,100
30/01/2026 36,650 0.5 (1.38%) 9,459,900 343,691.53 0 0 36,150 38,650 33,650
29/01/2026 36,150 0 (0%) 5,993,000 216,993.25 50,000 1,930 36,150 38,650 33,650
28/01/2026 36,150 -0.85 (-2.3%) 12,939,200 469,737.49 0 0 37,000 39,550 34,450
27/01/2026 37,000 0.2 (0.54%) 15,537,000 573,551.99 200,000 7,487.5 36,800 39,350 34,250
26/01/2026 36,800 0.9 (2.51%) 23,942,900 882,456.36 0 0 35,900 38,400 33,400
23/01/2026 35,900 0.75 (2.13%) 23,579,600 856,515.58 150,000 5,272.5 35,150 37,600 32,700
22/01/2026 35,150 0.15 (0.43%) 10,034,800 356,350.99 20,000 732 35,000 37,450 32,550
21/01/2026 35,000 -0.35 (-0.99%) 10,598,500 367,957.05 150,000 5,205 35,350 37,800 32,900
20/01/2026 35,350 0.55 (1.58%) 12,064,800 427,389.17 146,052 5,065.81 34,800 37,200 32,400
19/01/2026 34,800 0.1 (0.29%) 6,513,500 227,530.74 150,000 5,205 34,700 37,100 32,300
16/01/2026 34,700 -0.15 (-0.43%) 11,419,400 397,168.6 0 0 34,850 37,250 32,450
15/01/2026 34,850 -0.65 (-1.83%) 11,409,900 399,060.71 0 0 35,500 37,950 33,050
14/01/2026 35,500 -0.15 (-0.42%) 15,041,400 529,515.12 156,000 5,491.82 35,650 38,100 33,200
13/01/2026 35,650 -0.2 (-0.56%) 14,454,000 517,429.05 20,000 720 35,850 38,350 33,350
12/01/2026 35,850 2.3 (6.86%) 21,849,100 775,622.79 0 0 33,550 35,850 31,250
09/01/2026 33,550 -0.45 (-1.32%) 7,731,100 262,181.29 0 0 34,000 36,350 31,650
08/01/2026 34,000 -0.15 (-0.44%) 11,796,300 407,313.1 0 0 34,150 36,500 31,800
07/01/2026 34,650 0.65 (1.91%) 5,883,700 203,971.02 0 0 34,000 36,350 31,650
06/01/2026 34,000 0.05 (0.15%) 7,681,400 261,046.71 0 0 33,950 36,300 31,600
05/01/2026 33,950 -1.35 (-3.82%) 10,463,000 359,355.62 0 0 35,300 37,750 32,850
31/12/2025 35,300 -0.1 (-0.28%) 8,093,700 287,311.26 45,000 1,665.75 35,400 37,850 32,950
30/12/2025 35,400 0.1 (0.28%) 6,362,800 226,568.03 0 0 35,300 37,750 32,850
29/12/2025 35,300 -0.3 (-0.84%) 6,887,900 246,676.61 39,400 1,406.58 35,600 38,050 33,150
26/12/2025 35,600 1.2 (3.49%) 14,212,400 497,518.18 0 0 34,400 36,800 32,000
25/12/2025 34,400 -1.25 (-3.51%) 7,874,500 278,120.02 0 0 35,650 38,100 33,200
24/12/2025 35,650 1.35 (3.94%) 12,206,800 429,026.26 0 0 34,300 36,700 31,900
23/12/2025 34,300 -0.9 (-2.56%) 6,907,900 239,893.79 0 0 35,200 37,650 32,750
22/12/2025 35,200 0.45 (1.29%) 8,407,400 293,792.26 0 0 34,750 37,150 32,350
19/12/2025 34,750 0.55 (1.61%) 8,193,700 282,406.05 370,000 13,135 34,200 36,550 31,850
18/12/2025 34,200 0 (0%) 4,929,700 168,860.57 0 0 34,200 36,550 31,850
17/12/2025 34,200 0 (0%) 5,807,000 198,964.44 370,000 13,135 34,200 36,550 31,850
16/12/2025 34,200 0.85 (2.55%) 9,718,600 328,490.19 20,000 674.12 33,350 35,650 31,050
15/12/2025 33,350 0.65 (1.99%) 9,391,600 312,098.49 3,900,000 128,700 32,700 34,950 30,450
12/12/2025 32,700 -1.5 (-4.39%) 9,046,300 303,771.36 70,000 2,483.01 34,200 36,550 31,850
11/12/2025 34,200 -0.1 (-0.29%) 5,108,500 174,955.93 0 0 34,300 36,700 31,900
10/12/2025 34,300 0.2 (0.59%) 4,961,600 170,368.67 30,000 1,093.5 34,100 36,450 31,750
09/12/2025 34,100 0.25 (0.74%) 12,917,900 440,053.99 70,000 2,534 33,850 36,200 31,500
08/12/2025 33,850 -0.6 (-1.74%) 6,586,900 224,520.34 100,000 3,410.4 34,450 36,850 32,050
05/12/2025 34,450 -0.6 (-1.71%) 6,976,800 241,427.46 90,000 2,948 35,050 37,500 32,600
04/12/2025 35,050 0.4 (1.15%) 11,768,600 410,558.65 20,000 677.56 34,650 37,050 32,250
03/12/2025 34,650 0.65 (1.91%) 7,144,900 245,219.48 215,000 7,340.66 34,000 36,350 31,650
02/12/2025 34,000 0.6 (1.8%) 11,385,700 384,613.61 20,000 714 33,400 35,700 31,100
01/12/2025 33,400 -0.35 (-1.04%) 6,093,400 204,551.72 215,000 7,383.75 33,750 36,100 31,400
28/11/2025 33,750 -0.1 (-0.3%) 6,042,600 205,118.3 170,000 5,724.27 33,850 36,200 31,500
27/11/2025 33,850 -0.55 (-1.6%) 7,496,900 255,186.27 0 0 34,400 36,800 32,000
26/11/2025 34,400 1.1 (3.3%) 10,554,600 361,981.76 30,000 1,068 33,300 35,600 31,000
25/11/2025 33,300 -0.9 (-2.63%) 16,555,400 556,778.64 0 0 34,200 36,550 31,850
24/11/2025 34,200 -0.15 (-0.44%) 7,194,100 247,368.15 0 0 34,350 36,750 31,950
21/11/2025 34,350 -0.7 (-2.%) 11,863,300 409,532.62 0 0 35,050 37,500 32,600
20/11/2025 35,050 -0.75 (-2.09%) 16,611,000 585,661.66 0 0 35,800 38,300 33,300
19/11/2025 35,800 -0.6 (-1.65%) 9,146,500 329,020.89 450,000 15,915 36,400 38,900 33,900
18/11/2025 36,400 0.2 (0.55%) 11,135,300 405,394.66 1,430,000 50,774.22 36,200 38,700 33,700
17/11/2025 36,200 0.45 (1.26%) 8,682,100 312,661.11 0 0 35,750 38,250 33,250

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh