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 95,300 1.3 (1.38%) 764,700 73,648.49 0 0 94,000 108,100 79,900
26/05/2026 93,900 -0.6 (-0.63%) 382,752 35,991.58 0 0 94,500 108,600 80,400
25/05/2026 94,400 0.2 (0.21%) 404,990 38,277.47 0 0 94,200 108,300 80,100
22/05/2026 94,200 -1.7 (-1.77%) 786,756 74,140.53 0 0 95,900 110,200 81,600
21/05/2026 96,000 0.4 (0.42%) 872,892 83,731.21 0 0 95,600 109,900 81,300
20/05/2026 97,900 -5.3 (-5.14%) 1,781,047 170,249.24 0 0 103,200 118,600 87,800
19/05/2026 101,500 6.3 (6.62%) 2,887,135 297,849.19 0 0 95,200 109,400 81,000
18/05/2026 97,500 8.4 (9.43%) 2,612,249 248,730.3 0 0 89,100 102,400 75,800
15/05/2026 89,200 -2.3 (-2.51%) 576,420 51,337.08 0 0 91,500 105,200 77,800
14/05/2026 90,700 1 (1.11%) 473,703 43,358.43 0 0 89,700 103,100 76,300
13/05/2026 90,700 6.1 (7.21%) 1,372,213 123,046.57 0 0 84,600 97,200 72,000
12/05/2026 85,300 -0.3 (-0.35%) 400,163 33,867.6 0 0 85,600 98,400 72,800
11/05/2026 84,800 -2 (-2.3%) 479,893 41,100.16 0 0 86,800 99,800 73,800
08/05/2026 86,600 -1.9 (-2.15%) 507,212 44,034.33 0 0 88,500 101,700 75,300
07/05/2026 87,800 0.2 (0.23%) 597,710 52,878.89 0 0 87,600 100,700 74,500
06/05/2026 87,600 -1.4 (-1.57%) 770,108 67,439.12 0 0 89,000 102,300 75,700
05/05/2026 88,600 -1 (-1.12%) 363,706 32,381.21 0 0 89,600 103,000 76,200
04/05/2026 89,600 -0.1 (-0.11%) 250,462 22,434.57 0 0 89,700 103,100 76,300
29/04/2026 89,700 -2 (-2.18%) 561,054 50,302.1 0 0 91,700 105,400 78,000
28/04/2026 90,900 -2.1 (-2.26%) 474,732 43,544.26 0 0 93,000 106,900 79,100
24/04/2026 92,600 0.7 (0.76%) 571,152 53,121.61 0 0 91,900 105,600 78,200
23/04/2026 91,600 -1 (-1.08%) 665,855 61,177.75 0 0 92,600 106,400 78,800
22/04/2026 92,200 -1.7 (-1.81%) 393,298 36,404.13 0 0 93,900 107,900 79,900
21/04/2026 93,200 0.2 (0.22%) 507,535 47,681.42 0 0 93,000 106,900 79,100
20/04/2026 92,900 -0.8 (-0.85%) 364,115 33,852.91 0 0 93,700 107,700 79,700
17/04/2026 93,800 1.1 (1.19%) 462,122 43,308. 0 0 92,700 106,600 78,800
16/04/2026 92,600 -2.5 (-2.63%) 821,835 76,206.02 0 0 95,100 109,300 80,900
15/04/2026 94,300 -2.5 (-2.58%) 968,753 92,087.1 0 0 96,800 111,300 82,300
14/04/2026 96,900 3.4 (3.64%) 1,379,460 133,534.85 0 0 93,500 107,500 79,500
13/04/2026 93,800 1 (1.08%) 651,101 60,898.64 0 0 92,800 106,700 78,900
10/04/2026 93,300 1.4 (1.52%) 833,167 77,306.25 0 0 91,900 105,600 78,200
09/04/2026 91,900 -1.7 (-1.82%) 588,356 54,055.34 0 0 93,600 107,600 79,600
08/04/2026 94,200 4 (4.43%) 1,007,096 94,232.33 0 0 90,200 103,700 76,700
07/04/2026 90,500 1.1 (1.23%) 425,491 38,388.13 0 0 89,400 102,800 76,000
06/04/2026 88,600 -2.9 (-3.17%) 528,187 47,230.91 0 0 91,500 105,200 77,800
03/04/2026 90,600 -2.9 (-3.1%) 596,517 54,606.35 0 0 93,500 107,500 79,500
02/04/2026 93,300 -1.6 (-1.69%) 650,860 60,860.52 0 0 94,900 109,100 80,700
01/04/2026 95,300 4.6 (5.07%) 1,452,608 137,789.6 0 0 90,700 104,300 77,100
31/03/2026 89,900 -1.1 (-1.21%) 828,254 75,123.03 0 0 91,000 104,600 77,400
30/03/2026 90,800 -3.3 (-3.51%) 894,410 81,394.18 0 0 94,100 108,200 80,000
27/03/2026 94,000 0.5 (0.53%) 923,111 86,891.49 0 0 93,500 107,500 79,500
26/03/2026 95,900 10 (11.64%) 2,188,782 204,554.24 0 0 85,900 98,700 73,100
25/03/2026 87,300 3.1 (3.68%) 780,445 67,077.82 0 0 84,200 96,800 71,600
24/03/2026 84,300 2 (2.43%) 488,144 41,092.37 0 0 82,300 94,600 70,000
23/03/2026 81,700 -3.9 (-4.56%) 765,606 63,027.38 0 0 85,600 98,400 72,800
20/03/2026 85,600 1.9 (2.27%) 861,378 73,710.58 0 0 83,700 96,200 71,200
19/03/2026 84,200 -2.3 (-2.66%) 614,746 51,466.11 0 0 86,500 99,400 73,600
18/03/2026 86,000 -0.6 (-0.69%) 797,891 69,054.4 0 0 86,600 99,500 73,700
17/03/2026 86,400 2.1 (2.49%) 646,961 56,028.71 0 0 84,300 96,900 71,700
16/03/2026 83,700 0.7 (0.84%) 736,077 62,070.3 0 0 83,000 95,400 70,600
13/03/2026 82,400 -2.8 (-3.29%) 1,004,157 83,320.05 0 0 85,200 97,900 72,500
12/03/2026 84,600 -2.1 (-2.42%) 757,683 64,557.2 0 0 86,700 99,700 73,700
11/03/2026 88,600 4.5 (5.35%) 1,039,908 90,175.76 0 0 84,100 96,700 71,500
10/03/2026 85,900 5.3 (6.58%) 1,457,681 122,567.45 0 0 80,600 92,600 68,600
09/03/2026 80,400 -14.1 (-14.92%) 2,095,945 168,982.64 0 0 94,500 108,600 80,400
06/03/2026 92,100 -8.1 (-8.08%) 1,165,300 110,129.04 0 0 100,200 115,200 85,200
05/03/2026 97,400 0.9 (0.93%) 815,470 81,700.72 0 0 96,500 110,900 82,100
04/03/2026 97,000 -5.4 (-5.27%) 1,855,604 179,014.56 0 0 102,400 117,700 87,100
03/03/2026 101,500 -2.7 (-2.59%) 1,632,865 167,169.43 0 0 104,200 119,800 88,600
02/03/2026 102,700 -6 (-5.52%) 1,689,467 176,079.48 0 0 108,700 125,000 92,400
27/02/2026 110,000 -1.3 (-1.17%) 1,348,321 146,552.92 0 0 111,300 127,900 94,700
26/02/2026 110,900 -3.1 (-2.72%) 1,090,807 121,401.6 0 0 114,000 131,100 96,900
25/02/2026 113,800 -1.9 (-1.64%) 1,162,447 132,499.49 0 0 115,700 133,000 98,400
24/02/2026 114,900 0.9 (0.79%) 1,050,919 121,553.24 0 0 114,000 131,100 96,900
23/02/2026 117,400 13.5 (12.99%) 1,511,807 172,401.76 0 0 103,900 119,400 88,400
13/02/2026 105,000 -2.2 (-2.05%) 1,069,745 111,127.35 0 0 107,200 123,200 91,200
12/02/2026 107,000 0.5 (0.47%) 425,378 45,586.19 0 0 106,500 122,400 90,600
11/02/2026 106,200 0.2 (0.19%) 909,133 96,813.09 0 0 106,000 121,900 90,100
10/02/2026 104,900 -9.4 (-8.22%) 2,669,779 283,016.16 0 0 114,300 131,400 97,200
09/02/2026 113,300 -2.2 (-1.9%) 756,057 86,394.14 0 0 115,500 132,800 98,200
06/02/2026 114,400 -9.4 (-7.59%) 3,132,075 361,807.01 0 0 123,800 142,300 105,300
05/02/2026 121,000 -9.5 (-7.28%) 2,263,684 280,276.88 0 0 130,500 150,000 111,000
04/02/2026 131,000 -2.1 (-1.58%) 1,372,481 179,172.28 0 0 133,100 153,000 113,200
03/02/2026 134,500 6.7 (5.24%) 2,297,200 305,715.55 0 0 127,800 146,900 108,700
02/02/2026 128,900 5.1 (4.12%) 1,567,856 200,435.83 0 0 123,800 142,300 105,300
30/01/2026 123,300 2.6 (2.15%) 1,813,005 224,538.46 0 0 120,700 138,800 102,600
29/01/2026 123,000 -4.3 (-3.38%) 1,547,887 186,878.44 0 0 127,300 146,300 108,300
28/01/2026 122,600 -2.1 (-1.68%) 3,416,440 434,956.92 0 0 124,700 143,400 106,000
27/01/2026 126,800 3.8 (3.09%) 1,666,370 207,873.75 0 0 123,000 141,400 104,600
26/01/2026 124,000 2.5 (2.06%) 1,500,169 184,517.44 0 0 121,500 139,700 103,300
23/01/2026 116,000 -15.2 (-11.59%) 3,419,810 415,476.06 0 0 131,200 150,800 111,600
22/01/2026 127,000 -5.4 (-4.08%) 1,685,590 221,126.59 0 0 132,400 152,200 112,600
21/01/2026 136,300 -0.7 (-0.51%) 2,302,517 304,836.34 0 0 137,000 157,500 116,500
20/01/2026 138,800 11.4 (8.95%) 1,754,059 240,290.19 0 0 127,400 146,500 108,300
19/01/2026 130,900 5.5 (4.39%) 1,526,568 194,517.66 0 0 125,400 144,200 106,600
16/01/2026 124,400 -2.5 (-1.97%) 2,365,126 296,493.49 0 0 126,900 145,900 107,900
15/01/2026 126,000 9.1 (7.78%) 2,025,439 257,121.39 13,000 1,365 116,900 134,400 99,400
14/01/2026 119,900 15.6 (14.96%) 2,840,814 332,021.11 45,000 4,640 104,300 119,900 88,700
13/01/2026 104,900 4.6 (4.59%) 3,934,687 410,533.98 0 0 100,300 115,300 85,300
12/01/2026 101,400 13.2 (14.97%) 1,451,861 145,661.07 5,000 430 88,200 101,400 75,000
09/01/2026 91,700 11.9 (14.91%) 4,707,281 415,292.85 0 0 79,800 91,700 67,900
08/01/2026 78,300 2.6 (3.43%) 2,225,287 177,643.87 0 0 75,700 87,000 64,400
07/01/2026 77,800 7.2 (10.2%) 2,726,384 206,451.83 0 0 70,600 81,100 60,100
06/01/2026 70,600 -0.6 (-0.84%) 261,031 18,428.21 0 0 71,200 81,800 60,600
05/01/2026 71,300 1.4 (2.%) 485,655 34,599.5 0 0 69,900 80,300 59,500
31/12/2025 70,800 0.9 (1.29%) 322,934 22,570.67 0 0 69,900 80,300 59,500
30/12/2025 69,900 1.4 (2.04%) 291,641 20,397.95 0 0 68,500 78,700 58,300
29/12/2025 68,500 0.6 (0.88%) 187,495 12,849.67 0 0 67,900 78,000 57,800
26/12/2025 68,000 -0.4 (-0.58%) 345,498 23,452.69 0 0 68,400 78,600 58,200
25/12/2025 67,800 -1.5 (-2.16%) 428,979 29,335.29 0 0 69,300 79,600 59,000
24/12/2025 68,900 -1.4 (-1.99%) 379,008 26,246.89 0 0 70,300 80,800 59,800
23/12/2025 69,700 -0.6 (-0.85%) 210,760 14,812.7 0 0 70,300 80,800 59,800
22/12/2025 70,500 1.4 (2.03%) 166,855 11,727.67 0 0 69,100 79,400 58,800
19/12/2025 69,700 -0.2 (-0.29%) 282,631 19,531.58 0 0 69,900 80,300 59,500
18/12/2025 69,800 -0.8 (-1.13%) 195,186 13,641.02 0 0 70,600 81,100 60,100
17/12/2025 70,300 1.3 (1.88%) 317,642 22,424.68 0 0 69,000 79,300 58,700
16/12/2025 69,900 0.7 (1.01%) 453,146 31,271.93 0 0 69,200 79,500 58,900
15/12/2025 68,800 -1.3 (-1.85%) 311,329 21,532.14 0 0 70,100 80,600 59,600
12/12/2025 69,000 -2.1 (-2.95%) 469,712 32,941.68 0 0 71,100 81,700 60,500
11/12/2025 70,500 -0.2 (-0.28%) 280,286 19,930.78 0 0 70,700 81,300 60,100
10/12/2025 70,400 -0.1 (-0.14%) 192,561 13,612.37 0 0 70,500 81,000 60,000
09/12/2025 71,000 -1.4 (-1.93%) 895,371 63,145.88 0 0 72,400 83,200 61,600
08/12/2025 72,200 -1.2 (-1.63%) 529,161 38,317.4 0 0 73,400 84,400 62,400
05/12/2025 73,200 -0.7 (-0.95%) 511,746 37,546.21 0 0 73,900 84,900 62,900
04/12/2025 73,800 -0.2 (-0.27%) 349,903 25,849.76 0 0 74,000 85,100 62,900
03/12/2025 74,600 2.4 (3.32%) 819,420 60,652.34 0 0 72,200 83,000 61,400
02/12/2025 72,600 0 (0%) 343,774 24,836.89 0 0 72,600 83,400 61,800
01/12/2025 73,000 0.1 (0.14%) 436,814 31,714.79 0 0 72,900 83,800 62,000
28/11/2025 72,600 -1 (-1.36%) 653,838 47,638.63 0 0 73,600 84,600 62,600
27/11/2025 73,200 -0.8 (-1.08%) 380,538 28,018.16 0 0 74,000 85,100 62,900

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