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
28/04/2026 21,650 -0.55 (-2.48%) 4,050,500 88,760.16 0 0 22,200 23,750 20,650
24/04/2026 22,200 0.1 (0.45%) 2,859,500 63,412.94 495,000 10,939.5 22,100 23,600 20,600
23/04/2026 22,100 -0.95 (-4.12%) 10,788,400 241,455.9 0 0 23,050 24,650 21,450
22/04/2026 23,050 -0.4 (-1.71%) 4,983,600 115,304.26 69,505,000 1,672,872.5 23,450 25,050 21,850
21/04/2026 23,450 0 (0%) 3,269,000 77,112.98 0 0 23,450 25,050 21,850
20/04/2026 23,450 0 (0%) 3,432,200 80,679.33 0 0 23,450 25,050 21,850
17/04/2026 23,450 -0.35 (-1.47%) 4,773,900 112,525.23 0 0 23,800 25,450 22,150
16/04/2026 23,800 -0.5 (-2.06%) 9,699,500 230,667.43 0 0 24,300 26,000 22,600
15/04/2026 24,300 -0.5 (-2.02%) 6,993,100 172,024.7 0 0 24,800 26,500 23,100
14/04/2026 24,800 -0.3 (-1.2%) 7,001,200 174,788.05 0 0 25,100 26,850 23,350
13/04/2026 25,100 0.1 (0.4%) 5,244,900 131,409.81 0 0 25,000 26,750 23,250
10/04/2026 25,000 0.1 (0.4%) 8,412,400 212,373.68 0 0 24,900 26,600 23,200
09/04/2026 24,900 -0.5 (-1.97%) 5,950,100 148,363.41 2,446,000 62,128.4 25,400 27,150 23,650
08/04/2026 25,400 0.8 (3.25%) 7,899,000 200,251.47 0 0 24,600 26,300 22,900
07/04/2026 24,600 1.05 (4.46%) 8,376,400 203,318.45 409,119 9,460.16 23,550 25,150 21,950
06/04/2026 23,550 -0.25 (-1.05%) 4,102,000 97,552.07 1,537,000 36,580.6 23,800 25,450 22,150
03/04/2026 23,800 -0.5 (-2.06%) 3,907,600 93,891.87 181,000 4,398.3 24,300 26,000 22,600
02/04/2026 24,300 0.05 (0.21%) 4,967,000 121,264.82 3,000,000 77,400 24,250 25,900 22,600
01/04/2026 24,250 0.55 (2.32%) 5,369,500 129,972.93 0 0 23,700 25,350 22,050
31/03/2026 23,700 0.4 (1.72%) 2,640,700 62,691.51 0 0 23,300 24,900 21,700
30/03/2026 23,300 -0.45 (-1.89%) 3,156,200 73,176.64 0 0 23,750 25,400 22,100
27/03/2026 23,750 0.15 (0.64%) 3,753,900 88,703.61 4,299,000 107,475.6 23,600 25,250 21,950
26/03/2026 23,600 -0.35 (-1.46%) 3,119,500 74,140.54 30,000 669 23,950 25,600 22,300
25/03/2026 23,950 0.45 (1.91%) 4,166,400 99,356.9 5,280,000 124,080 23,500 25,100 21,900
24/03/2026 23,500 0 (0%) 6,588,400 151,931.03 30,000 657 23,500 25,100 21,900
23/03/2026 23,500 -1.75 (-6.93%) 3,751,400 88,934.08 0 0 25,250 27,000 23,500
20/03/2026 25,250 -0.5 (-1.94%) 4,681,400 120,446.64 2,049,900 51,645 25,750 27,550 23,950
19/03/2026 25,750 -0.05 (-0.19%) 4,893,500 124,819.84 1,290,000 33,228 25,800 27,600 24,000
18/03/2026 25,800 0.7 (2.79%) 9,372,100 241,038.29 0 0 25,100 26,850 23,350
17/03/2026 25,100 -0.2 (-0.79%) 5,253,800 133,658.58 25,000 588.75 25,300 27,050 23,550
16/03/2026 25,300 0.5 (2.02%) 8,661,100 218,655.72 500,000 12,400 24,800 26,500 23,100
13/03/2026 24,800 0.6 (2.48%) 9,552,400 236,544.7 0 0 24,200 25,850 22,550
12/03/2026 24,200 0.85 (3.64%) 5,408,300 128,986.72 505,000 11,402.25 23,350 24,950 21,750
11/03/2026 23,350 1.5 (6.86%) 5,347,300 122,876.84 620,000 14,207 21,850 23,350 20,350
10/03/2026 21,850 -0.8 (-3.53%) 9,260,600 206,303.28 465,000 10,595.49 22,650 24,200 21,100
09/03/2026 22,650 -1.7 (-6.98%) 5,121,500 116,011.48 2,000,000 48,700 24,350 26,050 22,650
06/03/2026 24,350 -1.35 (-5.25%) 14,331,200 353,753.9 0 0 25,700 27,450 23,950
05/03/2026 25,700 0.1 (0.39%) 9,097,000 232,209.11 37,500 894.38 25,600 27,350 23,850
04/03/2026 25,600 -1.9 (-6.91%) 21,334,200 551,436.78 75,000 1,920 27,500 29,400 25,600
03/03/2026 27,500 0.4 (1.48%) 15,578,300 422,895.67 0 0 27,100 28,950 25,250
02/03/2026 27,100 1.2 (4.63%) 25,845,600 702,926.11 0 0 25,900 27,700 24,100
27/02/2026 25,900 0.8 (3.19%) 12,120,400 310,945.15 0 0 25,100 26,850 23,350
26/02/2026 25,100 0.4 (1.62%) 10,353,700 260,306.21 0 0 24,700 26,400 23,000
25/02/2026 24,700 -0.2 (-0.8%) 9,058,800 226,605.5 3,712,000 89,088 24,900 26,600 23,200
24/02/2026 24,900 -1.05 (-4.05%) 12,557,900 319,084.41 0 0 25,950 27,750 24,150
23/02/2026 25,950 1.15 (4.64%) 16,120,100 408,025.46 0 0 24,800 26,500 23,100
13/02/2026 24,800 0.5 (2.06%) 16,338,000 408,189.35 0 0 24,300 26,000 22,600
12/02/2026 24,300 0.8 (3.4%) 15,596,000 374,631.41 0 0 23,500 25,100 21,900
11/02/2026 23,500 0.85 (3.75%) 18,049,900 419,422.69 0 0 22,650 24,200 21,100
10/02/2026 22,650 0.3 (1.34%) 10,856,900 243,935. 295,000 6,593.25 22,350 23,900 20,800
09/02/2026 22,350 0.05 (0.22%) 6,730,200 150,502.01 0 0 22,300 23,850 20,750
06/02/2026 22,300 0.7 (3.24%) 14,183,000 315,588.39 0 0 21,600 23,100 20,100
05/02/2026 21,600 -0.5 (-2.26%) 5,738,300 125,766.57 0 0 22,100 23,600 20,600
04/02/2026 22,100 -0.1 (-0.45%) 9,321,200 208,792.49 0 0 22,200 23,750 20,650
03/02/2026 22,200 0.85 (3.98%) 10,574,400 233,996.96 0 0 21,350 22,800 19,900
02/02/2026 21,350 0.75 (3.64%) 9,045,600 190,464.91 3,325,500 64,182.15 20,600 22,000 19,200
30/01/2026 20,600 0.05 (0.24%) 5,121,600 106,329.04 0 0 20,550 21,950 19,150
29/01/2026 20,550 0.45 (2.24%) 4,542,400 92,818.15 215,000 4,622.5 20,100 21,500 18,700
28/01/2026 20,100 0.1 (0.5%) 5,254,500 105,524.78 50,000 1,000 20,000 21,400 18,600
27/01/2026 20,000 -0.35 (-1.72%) 5,417,100 109,523.77 200,000 4,070 20,350 21,750 18,950
26/01/2026 20,350 -1.5 (-6.86%) 12,339,600 256,517.99 655,000 14,311.75 21,850 23,350 20,350
23/01/2026 21,850 -0.7 (-3.1%) 9,390,200 208,487.09 200,000 4,510 22,550 24,100 21,000
22/01/2026 22,550 0.05 (0.22%) 8,567,000 195,567.16 25,000 523.75 22,500 24,050 20,950
21/01/2026 22,500 -0.8 (-3.43%) 16,271,000 377,242.41 300,000 6,840 23,300 24,900 21,700
20/01/2026 23,300 1.5 (6.88%) 18,937,700 431,891.38 0 0 21,800 23,300 20,300
19/01/2026 21,800 0.05 (0.23%) 5,828,200 127,785.63 316,000 6,873 21,750 23,250 20,250
16/01/2026 21,750 -0.2 (-0.91%) 8,876,400 195,444.7 600,000 13,170 21,950 23,450 20,450
15/01/2026 21,950 -0.3 (-1.35%) 9,932,700 219,394.63 500,000 11,125 22,250 23,800 20,700
14/01/2026 22,250 0.3 (1.37%) 14,084,700 311,491.45 2,000,000 43,900 21,950 23,450 20,450
13/01/2026 21,950 1.4 (6.81%) 20,615,400 448,359.04 150,000 3,082.5 20,550 21,950 19,150
12/01/2026 20,550 0.8 (4.05%) 9,266,800 186,065.37 0 0 19,750 21,100 18,400
09/01/2026 19,750 -0.85 (-4.13%) 8,290,000 166,010.82 20,000 384 20,600 22,000 19,200
08/01/2026 20,600 0.05 (0.24%) 8,007,700 165,705.21 1,006,900 19,939.98 20,550 21,950 19,150
07/01/2026 20,550 0.85 (4.31%) 8,305,800 168,525.25 0 0 19,700 21,050 18,350
06/01/2026 19,700 0.1 (0.51%) 4,849,800 94,911.75 340,418 6,617.19 19,600 20,950 18,250
05/01/2026 19,600 -0.35 (-1.75%) 7,095,600 139,135.84 3,940,000 78,603 19,950 21,300 18,600
31/12/2025 19,950 -0.3 (-1.48%) 4,873,800 97,817.11 3,000,000 60,750 20,250 21,650 18,850
30/12/2025 20,250 -0.05 (-0.25%) 3,171,900 64,440.01 5,798,275 117,704.98 20,300 21,700 18,900
29/12/2025 20,300 0.15 (0.74%) 3,223,000 65,634.62 0 0 20,150 21,550 18,750
26/12/2025 20,150 -0.45 (-2.18%) 7,047,700 142,289.25 28,000 588 20,600 22,000 19,200
25/12/2025 20,600 -0.2 (-0.96%) 6,165,700 129,797.17 0 0 20,800 22,250 19,350
24/12/2025 20,800 0 (0%) 4,043,700 84,417.33 0 0 20,800 22,250 19,350
23/12/2025 20,800 0 (0%) 6,543,700 137,926.12 57,500 1,196 20,800 22,250 19,350
22/12/2025 20,800 0.8 (4%) 5,450,000 112,877.69 0 0 20,000 21,400 18,600
19/12/2025 20,000 -0.1 (-0.5%) 4,302,000 86,667.84 0 0 20,100 21,500 18,700
18/12/2025 20,100 0.1 (0.5%) 2,810,100 56,772.68 0 0 20,000 21,400 18,600
17/12/2025 20,000 -0.35 (-1.72%) 2,798,100 56,565.81 0 0 20,350 21,750 18,950
16/12/2025 20,350 0.75 (3.83%) 6,123,200 121,821.01 0 0 19,600 20,950 18,250
15/12/2025 19,600 -0.15 (-0.76%) 4,952,100 97,714.98 0 0 19,750 21,100 18,400
12/12/2025 19,750 -1.45 (-6.84%) 14,936,200 304,208.07 0 0 21,200 22,650 19,750
11/12/2025 21,200 -0.05 (-0.24%) 4,414,800 94,098.57 34,800 739.5 21,250 22,700 19,800
10/12/2025 21,250 -0.35 (-1.62%) 6,171,300 132,758.54 0 0 21,600 23,100 20,100
09/12/2025 21,600 -0.35 (-1.59%) 10,588,500 230,510.31 0 0 21,950 23,450 20,450
08/12/2025 21,950 -0.65 (-2.88%) 8,102,100 180,080.41 0 0 22,600 24,150 21,050
05/12/2025 22,600 -0.5 (-2.16%) 8,738,900 200,294.08 0 0 23,100 24,700 21,500
04/12/2025 23,100 0.45 (1.99%) 17,615,600 410,989.92 39,000 826.8 22,650 24,200 21,100
03/12/2025 22,650 0.65 (2.95%) 8,468,900 189,905.89 0 0 22,000 23,500 20,500
02/12/2025 22,000 -0.1 (-0.45%) 8,466,700 184,104.74 0 0 22,100 23,600 20,600
01/12/2025 22,100 0.1 (0.45%) 6,175,100 137,795.36 0 0 22,000 23,500 20,500
28/11/2025 22,000 -0.65 (-2.87%) 14,751,500 333,007.89 0 0 22,650 24,200 21,100
27/11/2025 22,650 -0.5 (-2.16%) 7,516,900 172,631.65 0 0 23,150 24,750 21,550
26/11/2025 23,150 1.5 (6.93%) 14,369,800 326,463.43 584,900 11,844.23 21,650 23,150 20,150
25/11/2025 21,650 -0.6 (-2.7%) 7,736,100 169,338.18 0 0 22,250 23,800 20,700
24/11/2025 22,250 -0.05 (-0.22%) 4,733,700 106,160.91 0 0 22,300 23,850 20,750
21/11/2025 22,300 -0.05 (-0.22%) 8,469,700 186,825.3 0 0 22,350 23,900 20,800
20/11/2025 22,350 -0.05 (-0.22%) 7,203,100 160,781.07 0 0 22,400 23,950 20,850
19/11/2025 22,400 -0.65 (-2.82%) 9,620,500 218,882.63 0 0 23,050 24,650 21,450
18/11/2025 23,050 0.3 (1.32%) 14,232,800 329,532.31 0 0 22,750 24,300 21,200
17/11/2025 22,750 0.5 (2.25%) 8,599,600 193,926.1 0 0 22,250 23,800 20,700
14/11/2025 22,250 0.25 (1.14%) 10,927,200 243,225.69 200,000 4,200 22,000 23,500 20,500
13/11/2025 22,000 0.45 (2.09%) 14,528,500 324,090.58 26,300 606.22 21,550 23,050 20,050
12/11/2025 21,550 1.4 (6.95%) 13,336,400 282,675.49 290,000 6,249.5 20,150 21,550 18,750
11/11/2025 20,150 -0.4 (-1.95%) 8,809,000 178,483.51 7,200,000 156,240 20,550 21,950 19,150
10/11/2025 20,550 -0.25 (-1.2%) 10,535,300 216,514.8 4,300,000 94,600 20,800 22,250 19,350
07/11/2025 20,800 -1.2 (-5.45%) 10,638,500 228,581.98 200,000 4,700 22,000 23,500 20,500
06/11/2025 22,000 0.4 (1.85%) 8,003,300 175,916.14 0 0 21,600 23,100 20,100
05/11/2025 21,600 -1.35 (-5.88%) 7,193,800 158,766.57 0 0 22,950 24,550 21,350
04/11/2025 22,950 1.35 (6.25%) 17,069,100 367,026.6 301,000 6,501.6 21,600 23,100 20,100
03/11/2025 21,600 -1.6 (-6.9%) 14,102,300 315,356.09 0 0 23,200 24,800 21,600
31/10/2025 23,200 -1.35 (-5.5%) 11,961,000 284,707.45 900,000 22,095 24,550 26,250 22,850
30/10/2025 24,550 -0.45 (-1.8%) 7,796,200 192,460.21 0 0 25,000 26,750 23,250
29/10/2025 25,000 0.1 (0.4%) 12,679,300 322,595.78 6,477,700 161,294.73 24,900 26,600 23,200
28/10/2025 24,900 1.35 (5.73%) 12,670,100 298,728.31 0 0 23,550 25,150 21,950

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh