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 13,550 0 (0%) 339,500 4,630.62 0 0 13,550 14,450 12,650
26/05/2026 13,550 0.1 (0.74%) 504,700 6,842.03 0 0 13,450 14,350 12,550
25/05/2026 13,450 -0.1 (-0.74%) 223,500 3,012.75 0 0 13,550 14,450 12,650
22/05/2026 13,550 0.35 (2.65%) 925,800 12,389.04 0 0 13,200 14,100 12,300
21/05/2026 13,200 0 (0%) 283,100 3,735.18 0 0 13,200 14,100 12,300
20/05/2026 13,200 -0.4 (-2.94%) 848,100 11,189.19 0 0 13,600 14,550 12,650
19/05/2026 13,600 0.1 (0.74%) 765,600 10,475.94 0 0 13,500 14,400 12,600
18/05/2026 13,500 -0.1 (-0.74%) 661,300 8,901.67 0 0 13,600 14,550 12,650
15/05/2026 13,600 -0.1 (-0.73%) 277,800 3,801.45 0 0 13,700 14,650 12,750
14/05/2026 13,700 0.05 (0.37%) 312,200 4,275.6 0 0 13,650 14,600 12,700
13/05/2026 13,650 0 (0%) 474,000 6,469.05 0 0 13,650 14,600 12,700
12/05/2026 13,650 -0.05 (-0.36%) 578,600 7,885.36 0 0 13,700 14,650 12,750
11/05/2026 13,700 -0.2 (-1.44%) 1,301,800 17,987.79 0 0 13,900 14,850 12,950
08/05/2026 13,900 -0.2 (-1.42%) 1,023,600 14,318.95 0 0 14,100 15,050 13,150
07/05/2026 14,100 -0.4 (-2.76%) 615,600 8,797.63 0 0 14,500 15,500 13,500
06/05/2026 14,500 0.15 (1.05%) 2,250,600 32,037.59 0 0 14,350 15,350 13,350
05/05/2026 14,350 -0.05 (-0.35%) 1,201,100 16,829.41 0 0 14,400 15,400 13,400
04/05/2026 14,400 -0.05 (-0.35%) 419,500 6,018.86 0 0 14,450 15,450 13,450
29/04/2026 14,450 0.25 (1.76%) 367,900 5,237.87 0 0 14,200 15,150 13,250
28/04/2026 14,200 -0.15 (-1.05%) 403,000 5,736.31 0 0 14,350 15,350 13,350
24/04/2026 14,350 -0.3 (-2.05%) 195,000 2,809 0 0 14,650 15,650 13,650
23/04/2026 14,650 0.15 (1.03%) 614,500 8,850.18 0 0 14,500 15,500 13,500
22/04/2026 14,500 -0.15 (-1.02%) 547,100 7,981.68 0 0 14,650 15,650 13,650
21/04/2026 14,650 -0.35 (-2.33%) 670,500 9,983.18 0 0 15,000 16,050 13,950
20/04/2026 15,000 0 (0%) 492,800 7,381 0 0 15,000 16,050 13,950
17/04/2026 15,000 -0.15 (-0.99%) 632,400 9,529.13 0 0 15,150 16,200 14,100
16/04/2026 15,150 0.15 (1%) 541,900 8,148.73 0 0 15,000 16,050 13,950
15/04/2026 15,000 -0.1 (-0.66%) 694,800 10,521.57 0 0 15,100 16,150 14,050
14/04/2026 15,100 0 (0%) 645,800 9,778.4 0 0 15,100 16,150 14,050
13/04/2026 15,100 -0.1 (-0.66%) 767,300 11,574 0 0 15,200 16,250 14,150
10/04/2026 15,200 -0.05 (-0.33%) 531,400 8,105.31 0 0 15,250 16,300 14,200
09/04/2026 15,250 -0.1 (-0.65%) 842,800 12,882.49 0 0 15,350 16,400 14,300
08/04/2026 15,350 1 (6.97%) 1,506,800 22,822.94 0 0 14,350 15,350 13,350
07/04/2026 14,350 0.1 (0.7%) 403,300 5,775.09 0 0 14,250 15,200 13,300
06/04/2026 14,250 -0.2 (-1.38%) 300,800 4,328.89 0 0 14,450 15,450 13,450
03/04/2026 14,450 -0.3 (-2.03%) 580,200 8,485.62 0 0 14,750 15,750 13,750
02/04/2026 14,750 -0.2 (-1.34%) 757,600 11,104.98 0 0 14,950 15,950 13,950
01/04/2026 14,950 0.4 (2.75%) 1,242,400 18,640.12 0 0 14,550 15,550 13,550
31/03/2026 14,550 0.5 (3.56%) 968,000 14,085.03 0 0 14,050 15,000 13,100
30/03/2026 14,050 -0.35 (-2.43%) 859,300 12,062.04 0 0 14,400 15,400 13,400
27/03/2026 14,400 0.45 (3.23%) 793,500 11,291.27 0 0 13,950 14,900 13,000
26/03/2026 13,950 -0.35 (-2.45%) 557,500 7,876.17 0 0 14,300 15,300 13,300
25/03/2026 14,300 0.55 (4%) 654,500 9,289.64 0 0 13,750 14,700 12,800
24/03/2026 13,750 0.15 (1.1%) 964,300 13,371.11 0 0 13,600 14,550 12,650
23/03/2026 13,600 -1 (-6.85%) 1,353,100 18,603.75 0 0 14,600 15,600 13,600
20/03/2026 14,600 -0.3 (-2.01%) 883,700 13,176.18 0 0 14,900 15,900 13,900
19/03/2026 14,900 -0.35 (-2.3%) 723,700 10,800.55 0 0 15,250 16,300 14,200
18/03/2026 15,250 0 (0%) 802,600 12,134.19 478,000 7,648 15,250 16,300 14,200
17/03/2026 15,250 -0.05 (-0.33%) 969,000 14,975.83 4,700,000 75,200 15,300 16,350 14,250
16/03/2026 15,300 0.2 (1.32%) 932,600 14,105.53 4,800,000 76,800 15,100 16,150 14,050
13/03/2026 15,100 -0.4 (-2.58%) 844,700 12,846.01 5,000,000 80,000 15,500 16,550 14,450
12/03/2026 15,500 -0.25 (-1.59%) 876,400 13,481.78 5,000,000 80,000 15,750 16,850 14,650
11/03/2026 15,750 0.6 (3.96%) 1,391,300 21,626.24 5,000,000 80,000 15,150 16,200 14,100
10/03/2026 15,150 -0.65 (-4.11%) 2,193,300 33,987.4 5,000,000 80,000 15,800 16,900 14,700
09/03/2026 15,800 -1.15 (-6.78%) 689,400 10,893.77 5,000,000 80,000 16,950 18,100 15,800
06/03/2026 16,950 -1.2 (-6.61%) 1,158,700 20,233.6 0 0 18,150 19,400 16,900
05/03/2026 18,150 0.2 (1.11%) 2,854,500 52,809. 0 0 17,950 19,200 16,700
04/03/2026 17,950 0.15 (0.84%) 2,857,600 48,885.05 0 0 17,800 19,000 16,600
03/03/2026 17,800 -0.1 (-0.56%) 1,624,900 29,208.01 0 0 17,900 19,150 16,650
02/03/2026 17,900 -0.75 (-4.02%) 2,514,600 45,341.72 0 0 18,650 19,950 17,350
27/02/2026 18,650 0.25 (1.36%) 1,780,000 33,032.94 0 0 18,400 19,650 17,150
26/02/2026 18,400 0.05 (0.27%) 745,100 13,655.54 0 0 18,350 19,600 17,100
25/02/2026 18,350 0.25 (1.38%) 1,782,500 32,821.37 400,000 6,800 18,100 19,350 16,850
24/02/2026 18,100 0.2 (1.12%) 1,247,800 22,607.25 0 0 17,900 19,150 16,650
23/02/2026 17,900 -0.05 (-0.28%) 1,028,300 18,408.75 0 0 17,950 19,200 16,700
13/02/2026 17,950 0 (0%) 868,400 15,427.26 0 0 17,950 19,200 16,700
12/02/2026 17,950 -0.25 (-1.37%) 672,700 12,077.55 0 0 18,200 19,450 16,950
11/02/2026 18,200 0.6 (3.41%) 1,437,600 25,866.82 0 0 17,600 18,800 16,400
10/02/2026 17,600 -0.05 (-0.28%) 731,400 12,670.26 0 0 17,650 18,850 16,450
09/02/2026 17,650 0.2 (1.15%) 474,100 8,298.95 0 0 17,450 18,650 16,250
06/02/2026 17,450 -0.55 (-3.06%) 1,746,500 31,167.16 0 0 18,000 19,250 16,750
05/02/2026 18,000 -0.7 (-3.74%) 948,900 17,382.56 0 0 18,700 20,000 17,400
04/02/2026 18,700 -0.3 (-1.58%) 1,843,900 35,089.46 0 0 19,000 20,300 17,700
03/02/2026 19,000 0.65 (3.54%) 2,529,100 47,366.24 0 0 18,350 19,600 17,100
02/02/2026 18,350 0.1 (0.55%) 1,207,700 21,904.9 0 0 18,250 19,500 17,000
30/01/2026 18,250 -0.15 (-0.82%) 1,298,400 23,693.63 0 0 18,400 19,650 17,150
29/01/2026 18,400 0.1 (0.55%) 1,285,800 23,611.88 5,000,000 90,000 18,300 19,550 17,050
28/01/2026 18,300 0.45 (2.52%) 2,766,200 50,080.22 5,200,000 93,600 17,850 19,050 16,650
27/01/2026 17,850 0.55 (3.18%) 681,000 11,896.23 5,300,000 95,400 17,300 18,500 16,100
26/01/2026 17,300 -0.2 (-1.14%) 1,437,300 25,113.65 5,500,000 99,000 17,500 18,700 16,300
23/01/2026 17,500 0.15 (0.86%) 2,463,100 43,791.1 0 0 17,350 18,550 16,150
22/01/2026 17,350 0.4 (2.36%) 1,571,500 27,042.57 0 0 16,950 18,100 15,800
21/01/2026 16,950 -0.5 (-2.87%) 1,887,800 32,203.8 0 0 17,450 18,650 16,250
20/01/2026 17,450 -0.25 (-1.41%) 1,168,600 20,564.18 0 0 17,700 18,900 16,500
19/01/2026 17,700 0.55 (3.21%) 1,941,000 34,424.85 0 0 17,150 18,350 15,950
16/01/2026 17,150 -0.05 (-0.29%) 1,110,500 19,090.83 0 0 17,200 18,400 16,000
15/01/2026 17,200 -0.05 (-0.29%) 1,362,200 23,403.87 0 0 17,250 18,450 16,050
14/01/2026 17,250 -0.05 (-0.29%) 1,421,400 24,549.56 0 0 17,300 18,500 16,100
13/01/2026 17,300 -0.05 (-0.29%) 1,180,100 20,659.63 0 0 17,350 18,550 16,150
12/01/2026 17,350 1.1 (6.77%) 2,437,000 41,822.26 0 0 16,250 17,350 15,150
09/01/2026 16,250 -0.45 (-2.69%) 936,900 15,502.27 0 0 16,700 17,850 15,550
08/01/2026 16,700 0.1 (0.6%) 847,800 14,232.04 0 0 16,600 17,750 15,450
07/01/2026 16,600 0.35 (2.15%) 727,300 12,032.42 0 0 16,250 17,350 15,150
06/01/2026 16,250 -0.35 (-2.11%) 860,200 14,043.09 0 0 16,600 17,750 15,450
05/01/2026 16,600 -0.3 (-1.78%) 1,110,300 18,365.47 0 0 16,900 18,050 15,750
31/12/2025 16,900 0.05 (0.3%) 849,600 14,317.38 0 0 16,850 18,000 15,700
30/12/2025 16,850 -0.2 (-1.17%) 613,600 10,391.3 0 0 17,050 18,200 15,900
29/12/2025 17,050 -0.1 (-0.58%) 385,600 6,591.92 11,750,000 199,750 17,150 18,350 15,950
26/12/2025 17,150 0.15 (0.88%) 1,247,100 21,380.14 0 0 17,000 18,150 15,850
25/12/2025 17,000 -0.3 (-1.73%) 710,900 12,259.74 0 0 17,300 18,500 16,100
24/12/2025 17,300 0.1 (0.58%) 640,200 11,074.96 0 0 17,200 18,400 16,000
23/12/2025 17,200 -0.45 (-2.55%) 810,600 14,031.71 0 0 17,650 18,850 16,450
22/12/2025 17,650 0.55 (3.22%) 1,093,500 18,985.87 0 0 17,100 18,250 15,950
19/12/2025 17,100 0.2 (1.18%) 756,100 12,875.2 0 0 16,900 18,050 15,750
18/12/2025 16,900 0.05 (0.3%) 786,400 13,222.46 0 0 16,850 18,000 15,700
17/12/2025 16,850 -0.4 (-2.32%) 351,800 6,005.94 0 0 17,250 18,450 16,050
16/12/2025 17,250 0.5 (2.99%) 1,245,600 21,134.08 0 0 16,750 17,900 15,600
15/12/2025 16,750 -0.15 (-0.89%) 943,300 15,960.02 0 0 16,900 18,050 15,750
12/12/2025 16,900 -1.25 (-6.89%) 1,466,700 25,615.31 0 0 18,150 19,400 16,900
11/12/2025 18,150 0 (0%) 424,700 7,741.45 0 0 18,150 19,400 16,900
10/12/2025 18,150 0 (0%) 565,900 10,271.59 0 0 18,150 19,400 16,900
09/12/2025 18,150 0.15 (0.83%) 1,095,900 19,657.34 0 0 18,000 19,250 16,750
08/12/2025 18,000 -0.35 (-1.91%) 577,000 10,470.17 0 0 18,350 19,600 17,100
05/12/2025 18,350 -0.35 (-1.87%) 742,100 13,804.31 0 0 18,700 20,000 17,400
04/12/2025 18,700 0.4 (2.19%) 1,358,500 25,446.73 0 0 18,300 19,550 17,050
03/12/2025 18,300 0.1 (0.55%) 567,100 10,375.43 0 0 18,200 19,450 16,950
02/12/2025 18,200 0.1 (0.55%) 918,000 16,567.99 0 0 18,100 19,350 16,850
01/12/2025 18,100 -0.3 (-1.63%) 508,300 9,271.66 0 0 18,400 19,650 17,150
28/11/2025 18,400 -0.15 (-0.81%) 761,700 14,015.99 0 0 18,550 19,800 17,300
27/11/2025 18,550 -0.15 (-0.8%) 835,500 15,636.96 0 0 18,700 20,000 17,400

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