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
17/04/2026 28,250 0.65 (2.36%) 25,668,400 723,932.66 2,950,000 81,580 27,600 29,500 25,700
16/04/2026 27,600 0.25 (0.91%) 15,412,800 424,370.83 1,409,360 40,393.5 27,350 29,250 25,450
15/04/2026 27,350 0 (0%) 12,229,700 336,477.75 3,240,000 89,710 27,350 29,250 25,450
14/04/2026 27,350 0.45 (1.67%) 14,453,500 396,875.9 5,480,000 148,228 26,900 28,750 25,050
13/04/2026 26,900 -0.4 (-1.47%) 13,557,000 365,601.82 8,277,000 233,199.4 27,300 29,200 25,400
10/04/2026 27,300 0.2 (0.74%) 14,448,500 398,157.67 7,261,700 199,958.5 27,100 28,950 25,250
09/04/2026 27,100 -0.5 (-1.81%) 11,852,400 322,506.07 9,060,000 255,376 27,600 29,500 25,700
08/04/2026 27,600 1.55 (5.95%) 24,909,900 677,497.02 2,109,900 58,549.73 26,050 27,850 24,250
07/04/2026 26,050 0.45 (1.76%) 11,428,900 294,222.27 0 0 25,600 27,350 23,850
06/04/2026 25,600 -0.2 (-0.78%) 11,093,100 284,758.87 6,200,000 158,100 25,800 27,600 24,000
03/04/2026 25,800 -0.45 (-1.71%) 16,758,100 434,394.09 2,000,000 53,080 26,250 28,050 24,450
02/04/2026 26,250 -0.55 (-2.05%) 11,441,500 300,695.65 1,350,000 38,677.5 26,800 28,650 24,950
01/04/2026 26,800 0.1 (0.37%) 10,288,600 278,376.83 800,000 21,360 26,700 28,550 24,850
31/03/2026 26,700 0.6 (2.3%) 19,377,200 516,378.29 9,821,200 249,588.88 26,100 27,900 24,300
30/03/2026 26,100 -0.35 (-1.32%) 16,541,700 429,575.77 1,360,000 35,972 26,450 28,300 24,600
27/03/2026 26,450 0.25 (0.95%) 11,263,600 296,082.58 1,782,800 47,722.95 26,200 28,000 24,400
26/03/2026 26,200 -0.1 (-0.38%) 19,426,700 509,774.57 2,393,000 64,335.9 26,300 28,100 24,500
25/03/2026 26,300 1.05 (4.16%) 21,942,900 570,697.15 1,640,000 42,990 25,250 27,000 23,500
24/03/2026 25,250 1.25 (5.21%) 29,998,900 752,577.97 1,350,000 33,750 24,000 25,650 22,350
23/03/2026 24,000 -1.05 (-4.19%) 22,738,500 548,250.11 1,730,000 44,980 25,050 26,800 23,300
20/03/2026 25,050 -0.55 (-2.15%) 15,978,800 403,484.51 5,500,600 150,310.82 25,600 27,350 23,850
19/03/2026 25,600 0 (0%) 23,991,600 607,411.09 0 0 25,600 27,350 23,850
18/03/2026 25,600 -0.1 (-0.39%) 9,271,600 239,128.09 7,874,000 208,798 25,700 27,450 23,950
17/03/2026 25,700 0.2 (0.78%) 9,324,100 242,641.18 2,805,000 76,348.03 25,500 27,250 23,750
16/03/2026 25,500 -0.15 (-0.58%) 7,467,100 190,771.26 0 0 25,650 27,400 23,900
13/03/2026 25,650 -0.1 (-0.39%) 13,865,300 354,590.06 5,885,000 157,550.75 25,750 27,550 23,950
12/03/2026 25,750 -0.7 (-2.65%) 12,809,200 330,460.66 6,900,000 189,627.35 26,450 28,300 24,600
11/03/2026 26,450 0.95 (3.73%) 17,296,100 450,931.01 780,000 21,060 25,500 27,250 23,750
10/03/2026 25,500 0.7 (2.82%) 30,382,100 772,772.75 13,082,000 339,968.2 24,800 26,500 23,100
09/03/2026 24,800 -1.85 (-6.94%) 32,371,300 802,979.39 8,394,100 217,173.68 26,650 28,500 24,800
06/03/2026 26,650 -0.35 (-1.3%) 15,454,600 413,881.47 0 0 27,000 28,850 25,150
05/03/2026 27,000 -0.15 (-0.55%) 21,450,200 588,308.09 25,000 702.5 27,150 29,050 25,250
04/03/2026 27,150 -0.3 (-1.09%) 26,580,500 717,121.9 702,100 19,253.28 27,450 29,350 25,550
03/03/2026 27,450 -0.6 (-2.14%) 18,795,100 522,830.63 6,000,000 168,557 28,050 30,000 26,100
02/03/2026 28,050 -0.9 (-3.11%) 24,664,300 699,160.42 2,000,000 61,600 28,950 30,950 26,950
27/02/2026 28,950 0.05 (0.17%) 18,002,900 523,346.37 0 0 28,900 30,900 26,900
26/02/2026 28,900 0.05 (0.17%) 13,933,100 403,939.72 4,922,000 141,999.7 28,850 30,850 26,850
25/02/2026 28,850 -0.15 (-0.52%) 20,144,800 585,451.36 1,316,000 40,796 29,000 31,000 27,000
24/02/2026 29,000 0.2 (0.69%) 18,101,200 523,084.37 2,006,500 57,787.2 28,800 30,800 26,800
23/02/2026 28,800 0.5 (1.77%) 15,465,000 444,814.39 6,000,000 181,200 28,300 30,250 26,350
13/02/2026 28,300 0.05 (0.18%) 12,905,500 363,347.57 170,000 4,658 28,250 30,200 26,300
12/02/2026 28,250 -0.05 (-0.18%) 8,140,700 229,990.18 927,000 27,568.6 28,300 30,250 26,350
11/02/2026 28,300 1.7 (6.39%) 28,252,000 786,182.89 0 0 26,600 28,450 24,750
10/02/2026 26,600 -0.15 (-0.56%) 11,076,900 295,722.65 1,141,800 30,795.24 26,750 28,600 24,900
09/02/2026 26,750 -0.05 (-0.19%) 8,770,500 234,910.94 2,333,000 66,840.45 26,800 28,650 24,950
06/02/2026 26,800 -0.6 (-2.19%) 18,137,700 489,924.29 1,870,000 51,915 27,400 29,300 25,500
05/02/2026 27,400 -0.35 (-1.26%) 9,669,100 267,563.9 327,800 9,015.57 27,750 29,650 25,850
04/02/2026 27,750 0.25 (0.91%) 16,720,100 459,196.65 6,607,500 190,672.02 27,500 29,400 25,600
03/02/2026 27,500 -0.1 (-0.36%) 15,333,400 424,953.08 0 0 27,600 29,500 25,700
02/02/2026 27,600 -0.4 (-1.43%) 14,154,800 390,315.15 2,879,000 81,309.7 28,000 29,950 26,050
30/01/2026 28,000 0.35 (1.27%) 15,839,700 440,000.36 400,000 10,300 27,650 29,550 25,750
29/01/2026 27,650 -0.1 (-0.36%) 8,246,800 229,354.43 1,543,000 45,582.25 27,750 29,650 25,850
28/01/2026 27,750 -0.05 (-0.18%) 14,212,000 396,297.36 1,477,000 41,186.15 27,800 29,700 25,900
27/01/2026 27,800 0.05 (0.18%) 12,846,500 356,968.09 36,000 1,051.2 27,750 29,650 25,850
26/01/2026 27,750 -0.75 (-2.63%) 32,470,600 908,813.42 2,327,900 67,520.06 28,500 30,450 26,550
23/01/2026 28,500 -0.7 (-2.4%) 31,092,900 894,384.07 56,000 1,637.2 29,200 31,200 27,200
22/01/2026 29,200 0.15 (0.52%) 19,795,300 578,998.12 263,000 7,363 29,050 31,050 27,050
21/01/2026 29,050 -0.7 (-2.35%) 34,082,700 996,669.81 40,000 1,190 29,750 31,800 27,700
20/01/2026 29,750 0.1 (0.34%) 48,697,600 1,476,235.74 1,719,558 49,698.83 29,650 31,700 27,600
19/01/2026 29,650 0.75 (2.6%) 30,777,100 906,240.51 0 0 28,900 30,900 26,900
16/01/2026 28,900 -0.1 (-0.34%) 24,981,000 724,774.25 582,000 16,834 29,000 31,000 27,000
15/01/2026 29,000 -0.5 (-1.69%) 34,620,800 1,006,217.09 1,408,700 42,241.5 29,500 31,550 27,450
14/01/2026 29,500 -1 (-3.28%) 44,749,400 1,339,505.21 658,000 19,202.2 30,500 32,600 28,400
13/01/2026 30,500 0.3 (0.99%) 42,211,100 1,295,082.29 2,040,000 57,608 30,200 32,300 28,100
12/01/2026 30,200 1.95 (6.9%) 49,690,500 1,464,776.13 488,000 13,786 28,250 30,200 26,300
09/01/2026 28,250 -1 (-3.42%) 37,610,200 1,080,709.06 0 0 29,250 31,250 27,250
08/01/2026 29,250 0 (0%) 29,952,600 879,763.54 80,000 2,340 29,250 31,250 27,250
07/01/2026 29,250 0.4 (1.39%) 34,203,500 1,006,045.12 0 0 28,850 30,850 26,850
06/01/2026 28,850 0.95 (3.41%) 21,660,200 612,168.12 14,220,000 416,646 27,900 29,850 25,950
05/01/2026 27,900 -0.75 (-2.62%) 16,194,100 455,019.26 5,103,000 146,521.1 28,650 30,650 26,650
31/12/2025 28,650 -0.05 (-0.17%) 22,530,100 647,857.85 0 0 28,700 30,700 26,700
30/12/2025 28,700 0.7 (2.5%) 23,124,400 663,108.97 1,020,000 27,799.5 28,000 29,950 26,050
29/12/2025 28,000 -0.15 (-0.53%) 20,347,900 570,315.75 2,240,000 63,056 28,150 30,100 26,200
26/12/2025 28,150 -0.6 (-2.09%) 27,183,600 761,014.85 3,435,000 103,050 28,750 30,750 26,750
25/12/2025 28,750 -0.55 (-1.88%) 14,199,000 415,881.78 15,391,000 452,442.6 29,300 31,350 27,250
24/12/2025 29,300 0.6 (2.09%) 15,286,500 442,257.61 7,083,000 203,282.1 28,700 30,700 26,700
23/12/2025 28,700 -0.3 (-1.03%) 12,224,300 353,868.73 750,000 21,800 29,000 31,000 27,000
22/12/2025 29,000 0.55 (1.93%) 13,903,800 399,299.6 375,000 10,668.75 28,450 30,400 26,500
19/12/2025 28,450 0.15 (0.53%) 9,896,000 279,927.38 856,100 23,873.93 28,300 30,250 26,350
18/12/2025 28,300 0.3 (1.07%) 7,996,800 224,301.85 20,000 560 28,000 29,950 26,050
17/12/2025 28,000 -0.25 (-0.88%) 6,311,700 177,141.04 1,069,000 31,731.95 28,250 30,200 26,300
16/12/2025 28,250 0.75 (2.73%) 11,815,200 325,580.01 6,740,000 196,738 27,500 29,400 25,600
15/12/2025 27,500 0.95 (3.58%) 18,306,600 494,197.72 4,728,000 127,656 26,550 28,400 24,700
12/12/2025 26,550 -1.6 (-5.68%) 21,016,800 576,167.7 20,540,000 593,500 28,150 30,100 26,200
11/12/2025 28,150 -0.85 (-2.93%) 10,971,700 312,658.34 7,213,000 214,635.7 29,000 31,000 27,000
10/12/2025 29,000 0.25 (0.87%) 9,284,000 267,076.39 3,464,000 100,466.8 28,750 30,750 26,750
09/12/2025 28,750 -0.95 (-3.2%) 25,274,800 727,081.47 9,390,000 285,721.55 29,700 31,750 27,650
08/12/2025 29,700 -0.15 (-0.5%) 15,691,000 468,257.35 6,950,000 214,784.1 29,850 31,900 27,800
05/12/2025 29,850 -0.4 (-1.32%) 12,515,000 375,496.76 5,800,000 167,665.25 30,250 32,350 28,150
04/12/2025 30,250 0 (0%) 16,875,100 509,633.75 2,750,000 83,283.2 30,250 32,350 28,150
03/12/2025 30,250 1.35 (4.67%) 30,066,400 895,422.18 5,600,000 162,162.5 28,900 30,900 26,900
02/12/2025 28,900 -0.4 (-1.37%) 10,412,200 301,203.4 150,000 4,505.8 29,300 31,350 27,250
01/12/2025 29,300 0.05 (0.17%) 11,852,800 346,587.45 4,271,000 128,577 29,250 31,250 27,250
28/11/2025 29,250 0.15 (0.52%) 11,904,900 345,649.73 1,250,000 37,186.4 29,100 31,100 27,100
27/11/2025 29,100 0.1 (0.34%) 14,878,100 434,674.63 3,690,000 107,437.5 29,000 31,000 27,000
26/11/2025 29,000 0.8 (2.84%) 18,812,900 539,433.96 6,554,500 184,640.28 28,200 30,150 26,250
25/11/2025 28,200 -0.8 (-2.76%) 14,577,900 415,996.26 50,000 1,487.5 29,000 31,000 27,000
24/11/2025 29,000 0.45 (1.58%) 18,118,500 523,012.14 567,600 16,631.09 28,550 30,500 26,600
21/11/2025 28,550 0 (0%) 18,164,600 514,607.53 50,000 1,417.5 28,550 30,500 26,600
20/11/2025 28,550 0.45 (1.6%) 19,548,400 554,033.19 150,000 4,275.9 28,100 30,050 26,150
19/11/2025 28,100 -0.7 (-2.43%) 16,825,600 477,127.64 50,000 1,402.5 28,800 30,800 26,800
18/11/2025 28,800 0.7 (2.49%) 18,859,400 536,253.92 428,000 12,222.8 28,100 30,050 26,150
17/11/2025 28,100 0.3 (1.08%) 12,074,200 339,560.47 6,328,000 164,903.4 27,800 29,700 25,900
14/11/2025 27,800 0.05 (0.18%) 11,783,400 328,348.07 150,000 4,419.9 27,750 29,650 25,850
13/11/2025 27,750 -0.25 (-0.89%) 12,863,200 359,354.05 1,620,000 46,740 28,000 29,950 26,050
12/11/2025 28,000 0.5 (1.82%) 16,274,200 452,762.71 20,450,000 600,529.6 27,500 29,400 25,600
11/11/2025 27,500 0 (0%) 14,818,100 408,336.18 0 0 27,500 29,400 25,600
10/11/2025 27,500 0 (0%) 16,818,300 465,520.68 14,087,000 404,065.6 27,500 29,400 25,600
07/11/2025 27,500 -1 (-3.51%) 23,937,800 667,183.64 132,000 3,822.9 28,500 30,450 26,550
06/11/2025 28,500 -0.75 (-2.56%) 13,235,900 379,472.25 36,000 1,008 29,250 31,250 27,250
05/11/2025 29,250 -0.25 (-0.85%) 13,066,000 380,065.6 619,000 18,057.5 29,500 31,550 27,450
04/11/2025 29,500 1.9 (6.88%) 31,974,700 906,465.38 674,800 19,506.1 27,600 29,500 25,700
03/11/2025 27,600 -1.1 (-3.83%) 23,165,800 655,570.83 1,790,000 51,492.4 28,700 30,700 26,700
31/10/2025 28,700 -0.5 (-1.71%) 15,506,600 448,133.18 1,580,700 45,884.32 29,200 31,200 27,200
30/10/2025 29,200 -0.65 (-2.18%) 19,085,200 560,717.72 3,714,900 104,706.96 29,850 31,900 27,800
29/10/2025 29,850 0.4 (1.36%) 25,082,900 752,686.52 1,911,000 58,416.48 29,450 31,500 27,400
28/10/2025 29,450 1.15 (4.06%) 26,721,300 761,467.51 0 0 28,300 30,250 26,350
27/10/2025 28,300 -0.9 (-3.08%) 23,908,400 689,998.57 16,821,900 524,312.96 29,200 31,200 27,200
24/10/2025 29,200 -0.8 (-2.67%) 23,926,000 702,027.81 334,000 10,051.93 30,000 32,100 27,900
23/10/2025 30,000 -0.45 (-1.48%) 14,351,400 435,984.2 1,405,000 42,690.89 30,450 32,550 28,350
22/10/2025 30,450 0.1 (0.33%) 26,715,100 796,387.78 1,600,000 48,132.4 30,350 32,450 28,250
21/10/2025 30,350 0.6 (2.02%) 54,104,300 1,604,979.46 1,636,900 47,641.86 29,750 31,800 27,700
20/10/2025 29,750 -2.2 (-6.89%) 52,634,700 1,614,656.61 490,000 15,666.7 31,950 34,150 29,750

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