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
21/04/2026 145,800 0.7 (0.48%) 5,254,300 789,905.54 718,000 109,050 145,100 155,200 135,000
20/04/2026 145,100 9.4 (6.93%) 6,841,800 961,348.48 0 0 135,700 145,100 126,300
17/04/2026 135,700 -7.4 (-5.17%) 9,354,800 1,295,814.91 3,587,800 498,989.3 143,100 153,100 133,100
16/04/2026 143,100 6.1 (4.45%) 8,240,500 1,168,010.82 3,132,000 403,714.8 137,000 146,500 127,500
15/04/2026 137,000 8.1 (6.28%) 6,586,300 879,956.39 26,954,641 3,409,132.31 128,900 137,900 119,900
14/04/2026 128,900 6 (4.88%) 5,575,500 701,893.47 0 0 122,900 131,500 114,300
13/04/2026 122,900 1.8 (1.49%) 3,679,400 444,152.67 881,000 109,731 121,100 129,500 112,700
10/04/2026 121,100 -0.9 (-0.74%) 2,500,900 305,595.8 0 0 122,000 130,500 113,500
09/04/2026 122,000 -1 (-0.81%) 5,205,200 645,704.47 766,700 93,148.1 123,000 131,600 114,400
08/04/2026 123,000 8 (6.96%) 5,534,000 670,983.85 2,686,000 318,918 115,000 123,000 107,000
07/04/2026 115,000 -2 (-1.71%) 3,160,700 365,554.31 100,000 11,568.9 117,000 125,100 108,900
06/04/2026 117,000 -2.2 (-1.85%) 3,208,900 378,668.29 0 0 119,200 127,500 110,900
03/04/2026 119,200 1.3 (1.1%) 6,023,000 727,109.65 2,438,217 287,582.65 117,900 126,100 109,700
02/04/2026 117,900 7.7 (6.99%) 16,320,300 1,922,767.72 1,211,200 138,465.4 110,200 117,900 102,500
01/04/2026 110,200 7.2 (6.99%) 2,031,500 223,871.3 2,934,400 323,370.88 103,000 110,200 95,800
31/03/2026 103,000 0 (0%) 1,487,400 153,262 688,100 75,691 103,000 110,200 95,800
30/03/2026 103,000 0 (0%) 2,582,200 264,022.73 602,000 65,016 103,000 110,200 95,800
27/03/2026 103,000 1.9 (1.88%) 2,547,500 261,446.54 0 0 101,100 108,100 94,100
26/03/2026 101,100 -3.1 (-2.98%) 2,742,600 279,527.57 832,000 88,192 104,200 111,400 97,000
25/03/2026 104,200 5.2 (5.25%) 4,327,400 446,305.84 1,168,000 119,136 99,000 105,900 92,100
24/03/2026 99,000 1 (1.02%) 2,699,500 266,114.9 832,000 83,200 98,000 104,800 91,200
23/03/2026 98,000 -2 (-2%) 6,595,700 632,592.89 1,601,500 164,789.3 100,000 107,000 93,000
20/03/2026 100,000 -2.3 (-2.25%) 6,142,200 613,189.18 128,000 13,977.6 102,300 109,400 95,200
19/03/2026 102,300 0.3 (0.29%) 4,596,600 468,051.82 61,700 5,855.33 102,000 109,100 94,900
18/03/2026 102,000 0 (0%) 4,511,300 465,626.34 360,000 36,360 102,000 109,100 94,900
17/03/2026 102,000 2 (2%) 4,359,000 449,865.42 0 0 100,000 107,000 93,000
16/03/2026 100,000 2 (2.04%) 4,947,300 495,943.57 848,000 87,035 98,000 104,800 91,200
13/03/2026 98,000 2.1 (2.19%) 3,989,100 386,128.13 235,000 23,796 95,900 102,600 89,200
12/03/2026 95,900 0 (0%) 4,137,400 394,445.31 400,000 39,785.2 95,900 102,600 89,200
11/03/2026 95,900 6.1 (6.79%) 6,734,300 634,393.04 671,000 63,403.3 89,800 96,000 83,600
10/03/2026 89,800 1.4 (1.58%) 5,665,600 513,785.22 0 0 88,400 94,500 82,300
09/03/2026 88,400 -6.6 (-6.95%) 17,232,900 1,524,817.65 0 0 95,000 101,600 88,400
06/03/2026 95,000 0 (0%) 6,979,200 664,389.7 0 0 95,000 101,600 88,400
05/03/2026 95,000 1.5 (1.6%) 8,978,700 857,787.38 231,200 21,900.88 93,500 100,000 87,000
04/03/2026 93,500 0 (0%) 12,722,700 1,150,205.92 197,500 17,855.19 93,500 100,000 87,000
03/03/2026 93,500 -7 (-6.97%) 11,710,100 1,109,089.79 253,000 27,197.5 100,500 107,500 93,500
02/03/2026 100,500 -7.5 (-6.94%) 6,578,000 679,453.33 1,692,000 186,358.2 108,000 115,500 100,500
27/02/2026 108,000 0.4 (0.37%) 4,915,000 526,589.79 1,472,500 160,031.94 107,600 115,100 100,100
26/02/2026 107,600 0.6 (0.56%) 6,157,600 674,486.88 505,000 52,722 107,000 114,400 99,600
25/02/2026 107,000 -4 (-3.6%) 5,547,800 597,501.4 1,485,000 165,387.52 111,000 118,700 103,300
24/02/2026 111,000 0.3 (0.27%) 4,723,800 516,462.82 1,922,500 217,705.62 110,700 118,400 103,000
23/02/2026 110,700 1.7 (1.56%) 3,679,400 403,860.53 0 0 109,000 116,600 101,400
13/02/2026 109,000 0 (0%) 6,244,700 672,452.69 0 0 109,000 116,600 101,400
12/02/2026 109,000 6 (5.83%) 6,584,900 701,210.3 1,489,000 163,945.8 103,000 110,200 95,800
11/02/2026 103,000 1.7 (1.68%) 6,203,200 640,342.28 915,000 99,094.5 101,300 108,300 94,300
10/02/2026 101,300 6.3 (6.63%) 8,656,800 862,578.59 1,641,000 166,455.4 95,000 101,600 88,400
09/02/2026 95,000 -2.5 (-2.56%) 4,463,200 424,233.98 0 0 97,500 104,300 90,700
06/02/2026 97,500 -0.1 (-0.1%) 8,492,200 837,165.94 2,127,000 222,058.8 97,600 104,400 90,800
05/02/2026 97,600 6.3 (6.9%) 9,429,200 903,693.61 300,000 29,280 91,300 97,600 85,000
04/02/2026 91,300 -6 (-6.17%) 13,582,800 1,253,289.7 1,490,800 152,807.08 97,300 104,100 90,500
03/02/2026 97,300 -1.3 (-1.32%) 9,348,800 914,246.74 0 0 98,600 105,500 91,700
02/02/2026 98,600 -7.4 (-6.98%) 9,144,500 914,438.46 0 0 106,000 113,400 98,600
30/01/2026 106,000 -1 (-0.93%) 4,714,200 499,152.18 992,000 110,828.24 107,000 114,400 99,600
29/01/2026 107,000 2.7 (2.59%) 6,368,800 668,765.41 710,000 78,100 104,300 111,600 97,000
28/01/2026 104,300 -6.3 (-5.7%) 15,508,700 1,612,840.86 1,002,500 118,295 110,600 118,300 102,900
27/01/2026 110,600 -8.3 (-6.98%) 10,162,000 1,137,170.59 0 0 118,900 127,200 110,600
26/01/2026 118,900 -3.6 (-2.94%) 4,159,000 494,475.25 0 0 122,500 131,000 114,000
23/01/2026 122,500 2 (1.66%) 7,272,600 904,992.22 0 0 120,500 128,900 112,100
22/01/2026 120,500 -2.4 (-1.95%) 7,971,100 957,295.79 0 0 122,900 131,500 114,300
21/01/2026 122,900 -0.1 (-0.08%) 9,321,600 1,148,863.77 158,000 20,224 123,000 131,600 114,400
20/01/2026 123,000 -2 (-1.6%) 7,006,400 856,131.27 643,258 79,794.23 125,000 133,700 116,300
19/01/2026 125,000 0.9 (0.73%) 5,284,700 652,573 0 0 124,100 132,700 115,500
16/01/2026 124,100 4.1 (3.42%) 5,774,400 717,671.9 0 0 120,000 128,400 111,600
15/01/2026 120,000 -6.3 (-4.99%) 19,255,700 2,279,824.79 408,000 53,040 126,300 135,100 117,500
14/01/2026 126,300 -7.7 (-5.75%) 11,385,300 1,438,578.18 1,212,000 166,513.77 134,000 143,300 124,700
13/01/2026 134,000 3.8 (2.92%) 9,148,500 1,197,959.92 0 0 130,200 139,300 121,100
12/01/2026 130,200 -9.8 (-7.%) 9,143,600 1,204,159.73 181,000 23,709.82 140,000 149,800 130,200
09/01/2026 140,000 0.9 (0.65%) 9,789,300 1,342,641.18 186,000 25,510.64 139,100 148,800 129,400
08/01/2026 139,100 -10.4 (-6.96%) 15,234,400 2,175,345.22 548,200 79,665.57 149,500 159,900 139,100
07/01/2026 149,500 7.7 (5.43%) 9,511,500 1,389,092.62 848,300 123,388.16 141,800 151,700 131,900
06/01/2026 141,800 9.2 (6.94%) 8,459,900 1,195,929.35 0 0 132,600 141,800 123,400
05/01/2026 132,600 8.6 (6.94%) 10,136,200 1,322,865.61 0 0 124,000 132,600 115,400
31/12/2025 124,000 6.5 (5.53%) 6,830,500 838,391.76 0 0 117,500 125,700 109,300
30/12/2025 117,500 -0.2 (-0.17%) 6,669,000 777,192.76 0 0 117,700 125,900 109,500
29/12/2025 117,700 7.7 (7.%) 7,324,300 856,235.89 434,000 50,952.25 110,000 117,700 102,300
26/12/2025 110,000 -4.3 (-3.76%) 16,551,200 1,767,549.06 30,000 3,189 114,300 122,300 106,300
25/12/2025 114,300 -8.5 (-6.92%) 10,699,900 1,353,066.17 0 0 122,800 131,300 114,300
24/12/2025 122,800 7.9 (6.88%) 9,949,600 1,189,855.29 0 0 114,900 122,900 106,900
23/12/2025 114,900 7.5 (6.98%) 7,781,700 876,765.3 1,995,500 216,964.61 107,400 114,900 99,900
22/12/2025 107,400 5.9 (5.81%) 4,779,100 501,457.98 0 0 101,500 108,600 94,400
19/12/2025 101,500 6.6 (6.95%) 5,348,700 531,228.79 865,400 84,025.7 94,900 101,500 88,300
18/12/2025 94,900 0 (0%) 3,362,700 317,228.5 0 0 94,900 101,500 88,300
17/12/2025 94,900 -0.1 (-0.11%) 3,306,500 311,003.04 608,000 60,332.8 95,000 101,600 88,400
16/12/2025 95,000 2.5 (2.7%) 5,672,700 526,487.56 0 0 92,500 98,900 86,100
15/12/2025 92,500 -1.6 (-1.7%) 5,413,200 505,153.6 0 0 94,100 100,600 87,600
12/12/2025 94,100 -7 (-6.92%) 6,638,700 639,622.17 100,000 10,135 101,100 108,100 94,100
11/12/2025 101,100 -2.4 (-2.32%) 3,117,200 317,571.84 4,776,200 506,707.07 103,500 110,700 96,300
10/12/2025 103,500 -4 (-3.72%) 7,908,400 812,982.99 100,000 10,800 107,500 115,000 100,000
09/12/2025 107,500 -2.5 (-2.27%) 7,599,600 813,776.75 3,776,200 406,161.5 110,000 117,700 102,300
08/12/2025 110,000 3 (2.8%) 4,603,000 496,854.15 100,000 10,800 107,000 114,400 99,600
05/12/2025 107,000 1.8 (1.71%) 5,143,500 547,882.46 0 0 105,200 112,500 97,900
04/12/2025 105,200 -1.6 (-1.5%) 4,584,800 481,200.37 25,000 2,623.9 106,800 114,200 99,400
03/12/2025 106,800 0 (0%) 4,477,200 475,891.1 0 0 106,800 114,200 99,400
02/12/2025 106,800 1.1 (1.04%) 4,533,700 477,394.01 0 0 105,700 113,000 98,400
01/12/2025 105,700 2.8 (2.72%) 5,879,600 617,513.2 1,500,000 159,525 102,900 110,100 95,700
28/11/2025 102,900 0.4 (0.39%) 3,434,700 351,904.5 50,000 5,123.25 102,500 109,600 95,400
27/11/2025 102,500 0.4 (0.39%) 3,140,200 321,223.85 347,000 37,180.8 102,100 109,200 95,000
26/11/2025 102,100 -0.5 (-0.49%) 4,375,200 444,490.22 1,228,000 131,062.91 102,600 109,700 95,500
25/11/2025 102,600 -0.1 (-0.1%) 4,457,800 457,468.41 304,800 31,246.27 102,700 109,800 95,600
24/11/2025 102,700 3.4 (3.42%) 6,062,300 619,302.78 300,000 27,750 99,300 106,200 92,400
21/11/2025 99,300 1.5 (1.53%) 3,947,400 386,054.73 50,000 4,893.2 97,800 104,600 91,000
20/11/2025 97,800 0.9 (0.93%) 3,350,300 326,656.38 1,682,000 171,099.2 96,900 103,600 90,200
19/11/2025 96,900 -0.1 (-0.1%) 3,741,200 359,912.19 942,000 96,084 97,000 103,700 90,300
18/11/2025 97,000 2 (2.11%) 3,666,000 350,664.75 936,000 89,826 95,000 101,600 88,400
17/11/2025 95,000 1.1 (1.17%) 4,096,000 389,637.36 66,000 6,279.24 93,900 100,400 87,400
14/11/2025 93,900 0.6 (0.64%) 3,280,400 304,794.71 0 0 93,300 99,800 86,800
13/11/2025 93,300 -0.7 (-0.74%) 4,292,000 398,255.34 0 0 94,000 100,500 87,500
12/11/2025 94,000 4 (4.44%) 4,720,500 437,425.9 350,000 32,490.15 90,000 96,300 83,700
11/11/2025 90,000 3.1 (3.57%) 8,465,600 758,564.41 50,000 4,645 86,900 92,900 80,900
10/11/2025 86,900 -5.1 (-5.54%) 6,349,200 571,023.7 1,319,000 126,132.32 92,000 98,400 85,600
07/11/2025 92,000 -6.9 (-6.98%) 9,791,200 918,418.32 90,000 8,431.02 98,900 105,800 92,000
06/11/2025 98,900 -0.7 (-0.7%) 4,590,300 453,942.55 47,500 4,696.42 99,600 106,500 92,700
05/11/2025 99,600 -0.6 (-0.6%) 3,054,600 306,171.71 1,097,000 112,611.78 100,200 107,200 93,200
04/11/2025 100,200 1.7 (1.73%) 4,564,100 456,091.06 0 0 98,500 105,300 91,700
03/11/2025 98,500 -0.7 (-0.71%) 5,083,100 505,040.96 73,300 7,280.38 99,200 106,100 92,300
31/10/2025 99,200 -4.8 (-4.62%) 6,461,300 649,093.17 640,000 65,528.7 104,000 111,200 96,800
30/10/2025 104,000 0.2 (0.19%) 3,691,300 378,930.47 1,000,000 104,455 103,800 111,000 96,600
29/10/2025 103,800 -3.2 (-2.99%) 3,681,700 384,052.86 80,000 9,136 107,000 114,400 99,600
28/10/2025 107,000 0.5 (0.47%) 13,561,200 1,396,198.52 0 0 106,500 113,900 99,100
27/10/2025 106,500 -8 (-6.99%) 7,164,300 794,201.48 793,000 86,950.44 114,500 122,500 106,500
24/10/2025 114,500 -0.5 (-0.43%) 5,136,500 590,186.87 492,500 56,527.18 115,000 123,000 107,000
23/10/2025 115,000 2 (1.77%) 6,383,900 733,645.42 255,000 29,365.29 113,000 120,900 105,100
22/10/2025 113,000 2.1 (1.89%) 7,701,600 836,850.06 75,000 8,131.65 110,900 118,600 103,200
21/10/2025 110,900 2.9 (2.69%) 8,238,300 906,323.94 910,000 101,920 108,000 115,500 100,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh