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
19/05/2026 16,950 0.3 (1.8%) 31,697,600 544,213.68 0 0 16,650 17,800 15,500
18/05/2026 16,650 0.2 (1.22%) 11,696,300 194,158.8 0 0 16,450 17,600 15,300
15/05/2026 16,450 0.05 (0.3%) 5,929,500 97,365.02 0 0 16,400 17,500 15,300
14/05/2026 16,400 0.1 (0.61%) 5,858,800 95,828.24 1,609,000 27,996.6 16,300 17,400 15,200
13/05/2026 16,300 -0.1 (-0.61%) 10,108,300 165,395.66 300,000 5,022.3 16,400 17,500 15,300
12/05/2026 16,400 -0.05 (-0.3%) 6,997,300 115,209.54 0 0 16,450 17,600 15,300
11/05/2026 16,450 0 (0%) 11,875,600 196,620.04 300,000 5,040 16,450 17,600 15,300
08/05/2026 16,450 -0.2 (-1.2%) 11,764,600 194,587.58 1,617,000 27,489 16,650 17,800 15,500
07/05/2026 16,650 0 (0%) 7,435,500 124,597.41 0 0 16,650 17,800 15,500
06/05/2026 16,650 0.65 (4.06%) 16,810,200 277,909.24 2,088,800 35,718.48 16,000 17,100 14,900
05/05/2026 16,000 -0.2 (-1.23%) 5,826,000 93,450.15 1,000,000 17,276 16,200 17,300 15,100
04/05/2026 16,200 0.1 (0.62%) 3,483,800 56,773.49 0 0 16,100 17,200 15,000
29/04/2026 16,100 0.05 (0.31%) 9,045,600 145,644. 0 0 16,050 17,150 14,950
28/04/2026 16,050 -0.15 (-0.93%) 5,025,900 81,225.1 0 0 16,200 17,300 15,100
24/04/2026 16,200 -0.05 (-0.31%) 5,029,800 81,729.89 1,530,000 25,245 16,250 17,350 15,150
23/04/2026 16,250 -0.3 (-1.81%) 9,167,300 150,191.65 0 0 16,550 17,700 15,400
22/04/2026 16,550 -0.1 (-0.6%) 5,953,000 98,843.08 1,530,000 26,010 16,650 17,800 15,500
21/04/2026 16,650 -0.05 (-0.3%) 9,627,900 161,630.92 1,576,000 25,216 16,700 17,850 15,550
20/04/2026 16,700 0.15 (0.91%) 7,920,700 132,110.63 0 0 16,550 17,700 15,400
17/04/2026 16,550 0 (0%) 7,095,600 117,827.02 0 0 16,550 17,700 15,400
16/04/2026 16,550 -0.25 (-1.49%) 11,229,500 187,214.23 1,555,000 26,435 16,800 17,950 15,650
15/04/2026 16,800 -0.05 (-0.3%) 13,163,100 223,721.51 135,000 2,430 16,850 18,000 15,700
14/04/2026 16,850 0.2 (1.2%) 9,758,300 164,935.13 0 0 16,650 17,800 15,500
13/04/2026 16,650 -0.1 (-0.6%) 9,619,300 160,271.31 314,100 5,590.98 16,750 17,900 15,600
10/04/2026 16,750 -0.1 (-0.59%) 7,562,000 127,599.11 0 0 16,850 18,000 15,700
09/04/2026 16,850 -0.3 (-1.75%) 12,273,000 208,166.87 1,020,000 18,683 17,150 18,350 15,950
08/04/2026 17,150 1.1 (6.85%) 27,424,100 465,379.71 1,578,000 26,826 16,050 17,150 14,950
07/04/2026 16,050 0.4 (2.56%) 6,904,900 109,007.53 70,000 1,125.5 15,650 16,700 14,600
06/04/2026 15,650 0 (0%) 7,656,700 120,454.12 50,000 782.5 15,650 16,700 14,600
03/04/2026 15,650 -0.25 (-1.57%) 9,668,300 153,043.1 50,000 742.5 15,900 17,000 14,800
02/04/2026 15,900 -0.35 (-2.15%) 10,279,300 164,355.32 0 0 16,250 17,350 15,150
01/04/2026 16,250 0.45 (2.85%) 13,014,900 212,236.78 0 0 15,800 16,900 14,700
31/03/2026 15,800 0.3 (1.94%) 16,215,300 257,094.53 40,000 640 15,500 16,550 14,450
30/03/2026 15,500 -0.35 (-2.21%) 10,246,100 157,670.8 1,500,000 24,000 15,850 16,950 14,750
27/03/2026 15,850 0.35 (2.26%) 12,891,700 202,834.57 40,000 578 15,500 16,550 14,450
26/03/2026 15,500 0 (0%) 8,430,400 130,291.92 0 0 15,500 16,550 14,450
25/03/2026 15,500 0.45 (2.99%) 15,438,700 238,538.84 1,700,000 27,200 15,050 16,100 14,000
24/03/2026 15,050 0.75 (5.24%) 15,530,100 230,512.07 200,000 3,060 14,300 15,300 13,300
23/03/2026 14,300 -1.05 (-6.84%) 28,234,400 409,413.2 9,544,000 152,704 15,350 16,400 14,300
20/03/2026 15,350 -0.25 (-1.6%) 13,818,400 214,523.56 900,000 14,530 15,600 16,650 14,550
19/03/2026 15,600 -0.55 (-3.41%) 15,592,000 244,250.17 30,000 468 16,150 17,250 15,050
18/03/2026 16,150 -0.3 (-1.82%) 8,675,400 140,673.5 5,959,700 103,492.74 16,450 17,600 15,300
17/03/2026 16,450 0.25 (1.54%) 9,171,900 152,226.84 2,632,000 45,533.6 16,200 17,300 15,100
16/03/2026 16,200 -0.05 (-0.31%) 11,060,000 179,888.69 334,900 5,693.3 16,250 17,350 15,150
13/03/2026 16,250 -0.3 (-1.81%) 11,781,200 193,209.54 776,000 13,480 16,550 17,700 15,400
12/03/2026 16,550 -0.35 (-2.07%) 10,043,900 167,892.5 0 0 16,900 18,050 15,750
11/03/2026 16,900 0.35 (2.11%) 12,652,800 213,438.04 0 0 16,550 17,700 15,400
10/03/2026 16,550 -0.35 (-2.07%) 28,908,300 485,822.1 4,575,700 82,591.39 16,900 18,050 15,750
09/03/2026 16,900 -1.25 (-6.89%) 10,451,200 176,640.28 0 0 18,150 19,400 16,900
06/03/2026 18,150 -0.75 (-3.97%) 13,557,300 249,783.85 0 0 18,900 20,200 17,600
05/03/2026 18,900 0.1 (0.53%) 31,279,500 605,348 0 0 18,800 20,100 17,500
04/03/2026 18,800 0.45 (2.45%) 19,568,400 354,453.43 0 0 18,350 19,600 17,100
03/03/2026 18,350 0.25 (1.38%) 14,862,000 274,755.72 0 0 18,100 19,350 16,850
02/03/2026 18,100 -0.6 (-3.21%) 15,643,900 285,120.83 5,213,800 104,276 18,700 20,000 17,400
27/02/2026 18,700 -0.1 (-0.53%) 9,077,200 171,625.37 0 0 18,800 20,100 17,500
26/02/2026 18,800 -0.1 (-0.53%) 5,989,000 112,941.56 5,050,000 102,010 18,900 20,200 17,600
25/02/2026 18,900 -0.1 (-0.53%) 8,705,600 165,331.17 2,596,000 52,698.8 19,000 20,300 17,700
24/02/2026 19,000 0.15 (0.8%) 14,489,100 276,652.1 0 0 18,850 20,150 17,550
23/02/2026 18,850 0.25 (1.34%) 7,314,500 136,736.8 0 0 18,600 19,900 17,300
13/02/2026 18,600 0.3 (1.64%) 7,090,800 131,305.2 20,000 370 18,300 19,550 17,050
12/02/2026 18,300 -0.1 (-0.54%) 3,246,200 59,642.06 2,650,000 52,072.5 18,400 19,650 17,150
11/02/2026 18,400 0.65 (3.66%) 9,377,800 171,044.74 22,000 396 17,750 18,950 16,550
10/02/2026 17,750 0.1 (0.57%) 5,095,100 90,246.99 2,902,000 54,657.7 17,650 18,850 16,450
09/02/2026 17,650 0 (0%) 5,759,200 102,477.08 6,497,700 122,397.01 17,650 18,850 16,450
06/02/2026 17,650 -0.55 (-3.02%) 14,092,000 252,091.2 0 0 18,200 19,450 16,950
05/02/2026 18,200 -0.35 (-1.89%) 6,963,300 127,919.73 0 0 18,550 19,800 17,300
04/02/2026 18,550 0.05 (0.27%) 11,490,300 216,030.81 3,846,000 75,933.5 18,500 19,750 17,250
03/02/2026 18,500 0.4 (2.21%) 10,521,300 195,079.44 0 0 18,100 19,350 16,850
02/02/2026 18,100 -0.4 (-2.16%) 13,233,700 240,640.85 1,486,000 28,839.5 18,500 19,750 17,250
30/01/2026 18,500 0.05 (0.27%) 10,447,600 193,749.01 1,202,000 23,679.4 18,450 19,700 17,200
29/01/2026 18,450 -0.15 (-0.81%) 5,707,300 106,328.29 50,000 940 18,600 19,900 17,300
28/01/2026 18,600 -0.05 (-0.27%) 13,287,200 246,431.03 492,800 9,608.72 18,650 19,950 17,350
27/01/2026 18,650 0.15 (0.81%) 7,018,100 130,699.59 20,000 385 18,500 19,750 17,250
26/01/2026 18,500 -0.9 (-4.64%) 19,080,400 361,107.22 686,800 13,561.26 19,400 20,750 18,050
23/01/2026 19,400 0.2 (1.04%) 15,567,300 302,422.38 0 0 19,200 20,500 17,900
22/01/2026 19,200 0.2 (1.05%) 11,001,500 212,129.49 390,000 6,988 19,000 20,300 17,700
21/01/2026 19,000 -0.6 (-3.06%) 30,839,400 587,732.22 193,000 3,710.5 19,600 20,950 18,250
20/01/2026 19,600 -0.95 (-4.62%) 27,635,600 556,211.04 1,797,889 38,075.65 20,550 21,950 19,150
19/01/2026 20,550 0.05 (0.24%) 13,499,500 276,676.2 532,000 11,039 20,500 21,900 19,100
16/01/2026 20,500 -0.3 (-1.44%) 17,012,900 350,872.66 80,000 1,664 20,800 22,250 19,350
15/01/2026 20,800 0.2 (0.97%) 24,731,400 509,126.63 0 0 20,600 22,000 19,200
14/01/2026 20,600 -0.2 (-0.96%) 25,980,200 533,309.43 355,000 7,373 20,800 22,250 19,350
13/01/2026 20,800 0.15 (0.73%) 23,794,900 499,451.04 99,800 2,080.87 20,650 22,050 19,250
12/01/2026 20,650 1.35 (6.99%) 30,436,300 622,065.73 110,000 2,190.5 19,300 20,650 17,950
09/01/2026 19,300 -0.5 (-2.53%) 13,044,800 254,934.37 0 0 19,800 21,150 18,450
08/01/2026 19,800 0.5 (2.59%) 17,977,800 352,896.61 5,428,400 106,811.69 19,300 20,650 17,950
07/01/2026 19,300 0.65 (3.49%) 11,587,900 221,265.88 0 0 18,650 19,950 17,350
06/01/2026 18,650 -0.05 (-0.27%) 12,230,300 228,263.26 0 0 18,700 20,000 17,400
05/01/2026 18,700 -0.75 (-3.86%) 21,102,600 399,307.47 50,000 965 19,450 20,800 18,100
31/12/2025 19,450 -0.25 (-1.27%) 9,532,900 185,871.14 400,000 7,980 19,700 21,050 18,350
30/12/2025 19,700 -0.1 (-0.51%) 8,305,800 163,322.22 1,314,000 27,737.1 19,800 21,150 18,450
29/12/2025 19,800 -0.2 (-1%) 8,883,400 175,658.65 811,000 16,529.11 20,000 21,400 18,600
26/12/2025 20,000 0 (0%) 22,010,800 433,799.37 3,230,000 67,671 20,000 21,400 18,600
25/12/2025 20,000 -0.4 (-1.96%) 16,156,400 326,213.92 3,328,000 71,552 20,400 21,800 19,000
24/12/2025 20,400 0.45 (2.26%) 21,899,400 439,853.92 90,000 1,795.5 19,950 21,300 18,600
23/12/2025 19,950 -0.05 (-0.25%) 18,711,700 370,506.26 155,000 3,085. 20,000 21,400 18,600
22/12/2025 20,000 0.15 (0.76%) 20,667,800 410,526.37 1,792,000 37,612 19,850 21,200 18,500
19/12/2025 19,850 0.5 (2.58%) 26,362,600 517,034.68 317,500 6,209.83 19,350 20,700 18,000
18/12/2025 19,350 0.5 (2.65%) 21,201,100 407,798.14 0 0 18,850 20,150 17,550
17/12/2025 18,850 -0.05 (-0.26%) 16,161,700 307,884.79 1,482,000 28,129.4 18,900 20,200 17,600
16/12/2025 18,900 1.2 (6.78%) 17,912,200 328,388.68 100,000 1,880 17,700 18,900 16,500
15/12/2025 17,700 0.2 (1.14%) 9,804,800 173,438.29 758,400 12,481.92 17,500 18,700 16,300
12/12/2025 17,500 -1.1 (-5.91%) 16,560,100 300,881.33 3,210,000 62,194.5 18,600 19,900 17,300
11/12/2025 18,600 0 (0%) 7,543,600 140,783.63 700,000 13,207 18,600 19,900 17,300
10/12/2025 18,600 0 (0%) 7,770,200 145,563.18 3,000,000 58,500 18,600 19,900 17,300
09/12/2025 18,600 -0.1 (-0.53%) 14,823,700 274,765.02 600,000 11,400 18,700 20,000 17,400
08/12/2025 18,700 -0.3 (-1.58%) 7,743,000 146,242.84 3,538,800 69,131.2 19,000 20,300 17,700
05/12/2025 19,000 -0.3 (-1.55%) 11,084,900 212,114.12 80,000 1,488 19,300 20,650 17,950
04/12/2025 19,300 0.3 (1.58%) 15,517,800 300,605.4 90,000 1,710 19,000 20,300 17,700
03/12/2025 19,000 0.3 (1.6%) 10,171,200 192,332.89 640,000 12,091 18,700 20,000 17,400
02/12/2025 18,700 0.5 (2.75%) 13,453,100 249,138.15 1,250,000 22,710 18,200 19,450 16,950
01/12/2025 18,200 -0.2 (-1.09%) 9,607,400 176,804.38 600,000 11,400 18,400 19,650 17,150
28/11/2025 18,400 -0.35 (-1.87%) 8,872,800 164,869.34 310,000 5,706 18,750 20,050 17,450
27/11/2025 18,750 -0.05 (-0.27%) 11,455,300 216,794.59 2,240,000 44,868.2 18,800 20,100 17,500
26/11/2025 18,800 0.6 (3.3%) 16,306,700 306,606.69 220,000 4,064 18,200 19,450 16,950
25/11/2025 18,200 -0.6 (-3.19%) 21,919,800 406,763.69 122,000 2,302.6 18,800 20,100 17,500
24/11/2025 18,800 -0.3 (-1.57%) 10,557,300 201,298.74 2,312,000 46,708 19,100 20,400 17,800
21/11/2025 19,100 -0.25 (-1.29%) 11,627,300 222,300.46 247,000 4,784.5 19,350 20,700 18,000
20/11/2025 19,350 -0.05 (-0.26%) 8,631,000 167,485.23 2,170,000 44,030 19,400 20,750 18,050
19/11/2025 19,400 -0.75 (-3.72%) 24,710,400 487,115.3 150,000 3,010 20,150 21,550 18,750

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