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
21/05/2026 173,500 2.9 (1.7%) 1,520,400 262,182.83 0 0 170,600 182,500 158,700
20/05/2026 170,600 -1.4 (-0.81%) 1,335,700 227,893.61 0 0 172,000 184,000 160,000
19/05/2026 172,000 0.9 (0.53%) 1,175,600 200,441.32 5,488,230 987,381.79 171,100 183,000 159,200
18/05/2026 171,100 -0.2 (-0.12%) 1,391,200 237,249.49 8,567,811 1,545,740.75 171,300 183,200 159,400
15/05/2026 171,300 -1.8 (-1.04%) 1,138,200 195,923.64 7,441,322 1,356,428.39 173,100 185,200 161,000
14/05/2026 173,100 0 (0%) 1,197,100 207,794.36 6,581,904 1,175,646.92 173,100 185,200 161,000
13/05/2026 173,100 -1.9 (-1.09%) 1,105,600 195,628.87 0 0 175,000 187,200 162,800
12/05/2026 175,000 4.5 (2.64%) 1,271,400 217,897.21 650,000 117,000 170,500 182,400 158,600
11/05/2026 170,500 -5.7 (-3.23%) 1,526,200 263,350.36 664,000 116,996.8 176,200 188,500 163,900
08/05/2026 176,200 -5.8 (-3.19%) 1,363,900 244,563.59 1,700,000 309,400 182,000 194,700 169,300
07/05/2026 182,000 0.5 (0.28%) 1,264,500 229,980.44 7,391,000 1,376,741.5 181,500 194,200 168,800
06/05/2026 181,500 0.5 (0.28%) 2,074,100 382,700.03 0 0 181,000 193,600 168,400
05/05/2026 181,000 1.1 (0.61%) 1,482,700 266,606.11 1,850,000 332,815 179,900 192,400 167,400
04/05/2026 179,900 -0.1 (-0.06%) 1,174,600 208,906.21 12,650,000 2,409,000 180,000 192,600 167,400
29/04/2026 180,000 1.3 (0.73%) 1,495,900 267,879.45 1,860,000 332,382 178,700 191,200 166,200
28/04/2026 178,700 -1.8 (-1.%) 1,353,200 240,586.54 0 0 180,500 193,100 167,900
24/04/2026 180,500 5.6 (3.2%) 1,581,700 279,199.77 0 0 174,900 187,100 162,700
23/04/2026 174,900 -0.8 (-0.46%) 1,053,200 184,077.53 313,000 56,340 175,700 187,900 163,500
22/04/2026 175,700 0 (0%) 1,254,700 218,468.62 347,600 61,803.28 175,700 187,900 163,500
21/04/2026 175,700 0.4 (0.23%) 1,478,300 262,833.47 0 0 175,300 187,500 163,100
20/04/2026 175,300 -2.5 (-1.41%) 920,700 161,106.32 3,198,600 535,069.28 177,800 190,200 165,400
17/04/2026 177,800 -0.4 (-0.22%) 1,633,500 285,916 0 0 178,200 190,600 165,800
16/04/2026 178,200 0 (0%) 1,542,600 269,646.54 9,520,000 1,580,270 178,200 190,600 165,800
15/04/2026 178,200 11.4 (6.83%) 2,641,000 456,573.28 223,300 37,246.44 166,800 178,400 155,200
14/04/2026 166,800 0 (0%) 1,099,200 184,126.59 0 0 166,800 178,400 155,200
13/04/2026 166,800 -0.2 (-0.12%) 1,053,300 172,216.88 223,000 37,241 167,000 178,600 155,400
10/04/2026 167,000 1 (0.6%) 1,039,700 174,417.63 0 0 166,000 177,600 154,400
09/04/2026 166,000 -3.5 (-2.06%) 1,032,800 171,789.57 0 0 169,500 181,300 157,700
08/04/2026 169,500 6 (3.67%) 1,266,500 211,755.35 253,000 41,365.5 163,500 174,900 152,100
07/04/2026 163,500 0.2 (0.12%) 992,900 160,946.58 0 0 163,300 174,700 151,900
06/04/2026 163,300 2.2 (1.37%) 1,008,000 163,457.94 256,000 41,241.6 161,100 172,300 149,900
03/04/2026 161,100 -4.4 (-2.66%) 1,433,000 238,890.46 3,032,000 486,423.5 165,500 177,000 154,000
02/04/2026 165,500 -1.4 (-0.84%) 1,060,100 175,348.07 3,265,000 523,366 166,900 178,500 155,300
01/04/2026 166,900 10.9 (6.99%) 1,686,900 274,451.72 502,000 78,312 156,000 166,900 145,100
31/03/2026 156,000 -1.1 (-0.7%) 864,400 135,623.52 0 0 157,100 168,000 146,200
30/03/2026 157,100 0.1 (0.06%) 1,246,800 194,285.87 0 0 157,000 167,900 146,100
27/03/2026 157,000 2 (1.29%) 1,004,300 156,207.75 1,250,000 200,000 155,000 165,800 144,200
26/03/2026 155,000 2 (1.31%) 1,165,100 178,573.78 990,000 151,470 153,000 163,700 142,300
25/03/2026 153,000 0 (0%) 1,290,300 196,354.65 0 0 153,000 163,700 142,300
24/03/2026 153,000 1.2 (0.79%) 1,654,700 246,731.36 990,000 150,282 151,800 162,400 141,200
23/03/2026 151,800 -5.5 (-3.5%) 980,100 148,924.09 0 0 157,300 168,300 146,300
20/03/2026 157,300 -1.4 (-0.88%) 1,784,200 277,353.34 0 0 158,700 169,800 147,600
19/03/2026 158,700 -1.3 (-0.81%) 1,725,300 270,760.18 370,000 59,200 160,000 171,200 148,800
18/03/2026 160,000 3 (1.91%) 1,285,600 203,082.11 1,557,200 250,028.8 157,000 167,900 146,100
17/03/2026 157,000 3 (1.95%) 1,243,800 193,604.76 0 0 154,000 164,700 143,300
16/03/2026 154,000 -2.8 (-1.79%) 1,162,100 178,879.41 62,200 9,578.8 156,800 167,700 145,900
13/03/2026 156,800 4 (2.62%) 1,257,300 194,655.37 75,000 11,460 152,800 163,400 142,200
12/03/2026 152,800 -6.9 (-4.32%) 1,393,200 214,718.95 0 0 159,700 170,800 148,600
11/03/2026 159,700 4.7 (3.03%) 1,433,700 224,261.31 200,000 31,000 155,000 165,800 144,200
10/03/2026 155,000 2 (1.31%) 1,429,000 219,150.42 0 0 153,000 163,700 142,300
09/03/2026 153,000 -3.4 (-2.17%) 1,111,300 164,057.65 40,000 6,692 156,400 167,300 145,500
06/03/2026 156,400 0 (0%) 1,238,100 191,487.69 0 0 156,400 167,300 145,500
05/03/2026 156,400 -6.8 (-4.17%) 1,566,900 250,148.34 0 0 163,200 174,600 151,800
04/03/2026 163,200 -0.9 (-0.55%) 1,467,800 237,095.08 210,000 32,550 164,100 175,500 152,700
03/03/2026 164,100 -4.9 (-2.9%) 1,193,000 199,904.6 0 0 169,000 180,800 157,200
02/03/2026 169,000 -6.8 (-3.87%) 1,184,600 201,040.12 0 0 175,800 188,100 163,500
27/02/2026 175,800 -2.7 (-1.51%) 1,133,900 200,153.31 0 0 178,500 190,900 166,100
26/02/2026 178,500 0 (0%) 1,174,800 206,499.33 56,000 9,996 178,500 190,900 166,100
25/02/2026 178,500 -8.1 (-4.34%) 1,183,500 212,551.86 0 0 186,600 199,600 173,600
24/02/2026 186,600 11.7 (6.69%) 1,663,400 292,577.93 423,500 70,120.05 174,900 187,100 162,700
23/02/2026 174,900 5.7 (3.37%) 1,266,800 217,371.19 0 0 169,200 181,000 157,400
13/02/2026 169,200 1.2 (0.71%) 1,247,500 209,110.75 0 0 168,000 179,700 156,300
12/02/2026 168,000 0 (0%) 1,078,600 180,396.14 0 0 168,000 179,700 156,300
11/02/2026 168,000 5 (3.07%) 1,187,900 195,919.47 855,000 139,365 163,000 174,400 151,600
10/02/2026 163,000 -2 (-1.21%) 1,049,000 170,833.75 0 0 165,000 176,500 153,500
09/02/2026 165,000 -1 (-0.6%) 1,042,500 173,231.75 2,075,000 361,200 166,000 177,600 154,400
06/02/2026 166,000 -0.5 (-0.3%) 1,268,400 207,260.36 0 0 166,500 178,100 154,900
05/02/2026 166,500 1.5 (0.91%) 1,515,400 252,344.72 765,000 130,050 165,000 176,500 153,500
04/02/2026 165,000 -3 (-1.79%) 1,312,300 213,224.59 275,000 46,200 168,000 179,700 156,300
03/02/2026 168,000 -2 (-1.18%) 1,304,800 218,296.62 0 0 170,000 181,900 158,100
02/02/2026 170,000 -0.5 (-0.29%) 1,498,600 247,620.32 0 0 170,500 182,400 158,600
30/01/2026 170,500 6.5 (3.96%) 1,696,000 280,221.72 0 0 164,000 175,400 152,600
29/01/2026 164,000 -7.5 (-4.37%) 1,782,400 293,937.95 0 0 171,500 183,500 159,500
28/01/2026 171,500 -7.3 (-4.08%) 1,969,300 339,147.56 0 0 178,800 191,300 166,300
27/01/2026 178,800 -3.2 (-1.76%) 1,224,400 222,199.11 685,000 126,063.5 182,000 194,700 169,300
26/01/2026 182,000 -11.6 (-5.99%) 1,220,900 226,109.25 235,000 42,535 193,600 207,100 180,100
23/01/2026 193,600 12.6 (6.96%) 1,510,400 279,280.46 1,409,000 247,493 181,000 193,600 168,400
22/01/2026 181,000 -0.8 (-0.44%) 1,307,700 236,065.31 208,000 38,480 181,800 194,500 169,100
21/01/2026 181,800 0 (0%) 1,463,200 263,375 1,315,000 249,460 181,800 194,500 169,100
20/01/2026 181,800 -3.2 (-1.73%) 1,416,900 259,811.19 828,000 153,180 185,000 197,900 172,100
19/01/2026 185,000 1 (0.54%) 1,083,300 200,096.08 392,000 72,128 184,000 196,800 171,200
16/01/2026 184,000 3.5 (1.94%) 1,380,500 253,324.28 188,500 36,380.5 180,500 193,100 167,900
15/01/2026 180,500 -8.9 (-4.7%) 1,674,500 302,835.63 0 0 189,400 202,600 176,200
14/01/2026 189,400 -5.6 (-2.87%) 1,902,700 362,801.41 1,470,000 286,650 195,000 208,600 181,400
13/01/2026 195,000 0 (0%) 1,639,400 316,222.37 336,000 64,924 195,000 208,600 181,400
12/01/2026 195,000 -3.7 (-1.86%) 1,966,900 376,966.99 0 0 198,700 212,600 184,800
09/01/2026 198,700 -4.3 (-2.12%) 2,533,600 497,159.66 0 0 203,000 217,200 188,800
08/01/2026 203,000 -6.6 (-3.15%) 2,229,900 459,072.95 0 0 209,600 224,200 195,000
07/01/2026 209,600 -2.6 (-1.23%) 1,487,800 311,701.39 183,500 38,351.5 212,200 227,000 197,400
06/01/2026 212,200 4.7 (2.27%) 2,090,200 444,223.77 0 0 207,500 222,000 193,000
05/01/2026 207,500 -1.5 (-0.72%) 1,788,000 367,259.15 183,500 38,351.5 209,000 223,600 194,400
31/12/2025 209,000 3.6 (1.75%) 1,395,200 288,133.24 0 0 205,400 219,700 191,100
30/12/2025 205,400 -2.8 (-1.34%) 1,702,600 345,495.64 1,815,000 377,338.5 208,200 222,700 193,700
29/12/2025 208,200 0.3 (0.14%) 1,680,400 350,765.52 1,595,000 331,600.5 207,900 222,400 193,400
26/12/2025 207,900 -4.1 (-1.93%) 1,665,600 347,534.92 370,000 73,335.48 212,000 226,800 197,200
25/12/2025 212,000 13 (6.53%) 3,518,200 728,708.92 0 0 199,000 212,900 185,100
24/12/2025 199,000 -7.5 (-3.63%) 1,833,200 369,336.06 370,000 73,630 206,500 220,900 192,100
23/12/2025 206,500 0.5 (0.24%) 1,843,400 379,103.75 0 0 206,000 220,400 191,600
22/12/2025 206,000 6.1 (3.05%) 1,857,400 377,946.14 0 0 199,900 213,800 186,000
19/12/2025 199,900 6 (3.09%) 2,115,800 414,212.22 100,000 18,340 193,900 207,400 180,400
18/12/2025 193,900 8.8 (4.75%) 2,130,100 405,416.2 2,700,000 486,000 185,100 198,000 172,200
17/12/2025 185,100 -6.4 (-3.34%) 1,511,100 284,612.55 3,420,000 618,090 191,500 204,900 178,100
16/12/2025 191,500 5.5 (2.96%) 1,586,300 295,404.12 0 0 186,000 199,000 173,000
15/12/2025 186,000 1 (0.54%) 1,403,500 260,158.29 0 0 185,000 197,900 172,100
12/12/2025 185,000 -3 (-1.6%) 1,994,200 369,127.65 0 0 188,000 201,100 174,900
11/12/2025 188,000 -8.6 (-4.37%) 1,748,000 333,164.59 485,000 99,350 196,600 210,300 182,900
10/12/2025 196,600 -3.4 (-1.7%) 2,538,900 498,474.91 635,000 127,000 200,000 214,000 186,000
09/12/2025 200,000 -6.4 (-3.1%) 1,981,000 399,758.16 0 0 206,400 220,800 192,000
08/12/2025 206,400 -1.1 (-0.53%) 1,673,000 341,277.94 435,000 92,925 207,500 222,000 193,000
05/12/2025 207,500 1.5 (0.73%) 2,320,700 469,854.53 0 0 206,000 220,400 191,600
04/12/2025 206,000 -8 (-3.74%) 2,249,900 469,604.6 300,000 64,200 214,000 228,900 199,100
03/12/2025 214,000 -3.9 (-1.79%) 1,692,700 363,388.12 560,000 113,680 217,900 233,100 202,700
02/12/2025 217,900 14 (6.87%) 3,559,400 751,997.42 20,000 4,078 203,900 218,100 189,700
01/12/2025 203,900 0.4 (0.2%) 1,854,100 381,145.49 700,000 142,450 203,500 217,700 189,300
28/11/2025 203,500 1.5 (0.74%) 1,487,300 301,171.85 20,000 4,040 202,000 216,100 187,900
27/11/2025 202,000 -5.8 (-2.79%) 4,882,800 962,092.1 750,000 148,500 207,800 222,300 193,300
26/11/2025 207,800 -11.3 (-5.16%) 2,250,800 479,215.7 0 0 219,100 234,400 203,800
25/11/2025 219,100 14.3 (6.98%) 3,212,400 684,973.4 0 0 204,800 219,100 190,500
24/11/2025 204,800 10.2 (5.24%) 2,856,900 572,803.83 0 0 194,600 208,200 181,000
21/11/2025 194,600 4.2 (2.21%) 1,923,700 369,722.28 0 0 190,400 203,700 177,100

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