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
27/03/2026 38,000 0 (0%) 901 35.03 0 0 38,000 43,700 32,300
26/03/2026 39,000 1 (2.63%) 6,300 239.71 0 0 38,000 43,700 32,300
25/03/2026 37,600 -2.1 (-5.29%) 1,300 49.36 0 0 39,700 45,600 33,800
24/03/2026 40,500 1.6 (4.11%) 600 23.82 0 0 38,900 44,700 33,100
23/03/2026 38,000 -2.3 (-5.71%) 1,805 70.15 0 0 40,300 46,300 34,300
20/03/2026 43,500 5.5 (14.47%) 2,000 80.54 0 0 38,000 43,700 32,300
19/03/2026 37,800 -0.8 (-2.07%) 2,400 91.2 0 0 38,600 44,300 32,900
18/03/2026 40,500 0.5 (1.25%) 3,600 138.82 0 0 40,000 46,000 34,000
17/03/2026 40,200 0.6 (1.52%) 1,803 72.18 0 0 39,600 45,500 33,700
16/03/2026 40,500 -0.8 (-1.94%) 2,800 113.76 0 0 41,300 47,400 35,200
13/03/2026 42,600 -0.6 (-1.39%) 2,000 82.56 0 0 43,200 49,600 36,800
12/03/2026 43,200 1.9 (4.6%) 300 12.96 0 0 41,300 47,400 35,200
11/03/2026 42,300 1.5 (3.68%) 3,601 148.76 0 0 40,800 46,900 34,700
10/03/2026 42,000 1.7 (4.22%) 1,600 65.34 0 0 40,300 46,300 34,300
09/03/2026 40,000 -1.2 (-2.91%) 5,701 229.72 0 0 41,200 47,300 35,100
06/03/2026 40,800 0.1 (0.25%) 1,100 45.27 0 0 40,700 46,800 34,600
05/03/2026 41,800 0.8 (1.95%) 4,400 179.29 0 0 41,000 47,100 34,900
04/03/2026 40,800 -0.5 (-1.21%) 1,601 65.57 0 0 41,300 47,400 35,200
03/03/2026 40,800 -0.4 (-0.97%) 9,400 388.34 0 0 41,200 47,300 35,100
02/03/2026 41,300 -1 (-2.36%) 901 37.09 0 0 42,300 48,600 36,000
27/02/2026 42,300 0.6 (1.44%) 100 4.23 0 0 41,700 47,900 35,500
26/02/2026 41,400 -1.1 (-2.59%) 3,302 137.57 0 0 42,500 48,800 36,200
25/02/2026 42,300 0.1 (0.24%) 3,300 140.23 0 0 42,200 48,500 35,900
24/02/2026 43,200 -0.1 (-0.23%) 4,208 177.72 0 0 43,300 49,700 36,900
23/02/2026 43,200 1.1 (2.61%) 905 39.22 0 0 42,100 48,400 35,800
13/02/2026 42,000 -0.9 (-2.1%) 4,908 206.59 0 0 42,900 49,300 36,500
12/02/2026 41,700 0.6 (1.46%) 2,400 102.89 0 0 41,100 47,200 35,000
11/02/2026 41,100 0 (0%) 11 0.45 0 0 41,100 47,200 35,000
10/02/2026 41,100 -2.5 (-5.73%) 100 4.11 0 0 43,600 50,100 37,100
09/02/2026 43,700 -0.5 (-1.13%) 1,500 65.45 0 0 44,200 50,800 37,600
06/02/2026 44,200 0 (0%) 1 0.04 0 0 44,200 50,800 37,600
05/02/2026 44,200 0.7 (1.61%) 1,500 66.28 0 0 43,500 50,000 37,000
04/02/2026 43,800 0.8 (1.86%) 3,300 143.59 0 0 43,000 49,400 36,600
03/02/2026 43,000 0.1 (0.23%) 5,110 219.5 0 0 42,900 49,300 36,500
02/02/2026 42,900 0.4 (0.94%) 601 25.78 0 0 42,500 48,800 36,200
30/01/2026 42,900 0.7 (1.66%) 5,501 233.77 0 0 42,200 48,500 35,900
29/01/2026 42,300 -0.7 (-1.63%) 3,010 126.95 0 0 43,000 49,400 36,600
28/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
27/01/2026 42,600 0.6 (1.43%) 4,500 193.36 0 0 42,000 48,300 35,700
26/01/2026 42,300 -0.8 (-1.86%) 2,712 113.89 0 0 43,100 49,500 36,700
23/01/2026 42,300 2.2 (5.49%) 2,400 103.53 0 0 40,100 46,100 34,100
22/01/2026 40,000 -2.4 (-5.66%) 3,002 120.23 0 0 42,400 48,700 36,100
21/01/2026 42,400 -0.5 (-1.17%) 3,000 127.2 0 0 42,900 49,300 36,500
20/01/2026 42,400 0.4 (0.95%) 4,620 198.27 0 0 42,000 48,300 35,700
19/01/2026 48,600 6.1 (14.35%) 5,105 214.5 0 0 42,500 48,800 36,200
16/01/2026 42,500 -0.3 (-0.7%) 4,100 174.29 0 0 42,800 49,200 36,400
15/01/2026 48,600 6.3 (14.89%) 1,500 64.15 0 0 42,300 48,600 36,000
14/01/2026 42,300 0.2 (0.48%) 2,110 89.19 0 0 42,100 48,400 35,800
13/01/2026 42,200 -0.8 (-1.86%) 6,303 265.06 0 0 43,000 49,400 36,600
12/01/2026 41,100 -2.3 (-5.3%) 2,300 98.82 0 0 43,400 49,900 36,900
09/01/2026 43,400 0 (0%) 2 0.08 0 0 43,400 49,900 36,900
08/01/2026 43,500 1.5 (3.57%) 2,402 104.17 0 0 42,000 48,300 35,700
07/01/2026 42,100 -0.5 (-1.17%) 3,604 151.49 0 0 42,600 48,900 36,300
06/01/2026 42,600 -0.9 (-2.07%) 900 38.34 0 0 43,500 50,000 37,000
05/01/2026 43,500 0.1 (0.23%) 950 41.32 0 0 43,400 49,900 36,900
31/12/2025 43,500 0.6 (1.4%) 1,800 78.1 0 0 42,900 49,300 36,500
30/12/2025 42,900 1.2 (2.88%) 200 8.58 0 0 41,700 47,900 35,500
29/12/2025 41,400 -1.4 (-3.27%) 504 21.02 0 0 42,800 49,200 36,400
26/12/2025 41,700 -0.8 (-1.88%) 1,702 72.76 0 0 42,500 48,800 36,200
25/12/2025 42,300 0.6 (1.44%) 2,900 123.18 0 0 41,700 47,900 35,500
24/12/2025 42,600 0.7 (1.67%) 20,100 837.94 0 0 41,900 48,100 35,700
23/12/2025 41,800 -0.4 (-0.95%) 400 16.77 0 0 42,200 48,500 35,900
22/12/2025 41,800 0 (0%) 6,700 282.99 0 0 41,800 48,000 35,600
19/12/2025 41,800 0 (0%) 8 0.33 0 0 41,800 48,000 35,600
18/12/2025 41,400 -0.6 (-1.43%) 5,700 238.23 0 0 42,000 48,300 35,700
17/12/2025 41,900 0 (0%) 1,500 62.97 0 0 41,900 48,100 35,700
16/12/2025 42,100 0 (0%) 13,000 544.86 0 0 42,100 48,400 35,800
15/12/2025 42,100 -0.2 (-0.47%) 26,602 1,121.19 0 0 42,300 48,600 36,000
12/12/2025 42,400 0 (0%) 19,300 816.97 0 0 42,400 48,700 36,100
11/12/2025 42,500 -0.5 (-1.16%) 12,210 517.56 0 0 43,000 49,400 36,600
10/12/2025 43,000 0.7 (1.65%) 4,800 206.22 0 0 42,300 48,600 36,000
09/12/2025 43,200 0.9 (2.13%) 25,302 1,070.13 0 0 42,300 48,600 36,000
08/12/2025 43,200 1.1 (2.61%) 10,749 454.04 0 0 42,100 48,400 35,800
05/12/2025 43,500 0.8 (1.87%) 30,602 1,287.33 0 0 42,700 49,100 36,300
04/12/2025 44,700 0.8 (1.82%) 2,506 107.11 0 0 43,900 50,400 37,400
03/12/2025 46,800 4.3 (10.12%) 23,702 1,041.34 0 0 42,500 48,800 36,200
02/12/2025 42,700 0.6 (1.43%) 1,802 76.56 0 0 42,100 48,400 35,800
01/12/2025 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
28/11/2025 42,300 0.4 (0.95%) 1,700 71.62 0 0 41,900 48,100 35,700
27/11/2025 41,900 0.1 (0.24%) 904 37.88 0 0 41,800 48,000 35,600
26/11/2025 41,700 -0.3 (-0.71%) 1,201 50.2 0 0 42,000 48,300 35,700
25/11/2025 42,000 0.5 (1.2%) 1,500 62.95 0 0 41,500 47,700 35,300
24/11/2025 42,000 1.2 (2.94%) 705 29.24 0 0 40,800 46,900 34,700
21/11/2025 41,100 -1.2 (-2.84%) 4,302 175.41 0 0 42,300 48,600 36,000
20/11/2025 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
19/11/2025 42,300 0.2 (0.48%) 1,202 50.84 0 0 42,100 48,400 35,800
18/11/2025 42,000 0.3 (0.72%) 1,200 50.49 0 0 41,700 47,900 35,500
17/11/2025 42,900 1.9 (4.63%) 3,204 133.69 0 0 41,000 47,100 34,900
14/11/2025 41,400 0.8 (1.97%) 4,800 196.72 0 0 40,600 46,600 34,600
13/11/2025 40,900 0.1 (0.25%) 1,300 52.81 0 0 40,800 46,900 34,700
12/11/2025 41,700 0.8 (1.96%) 4,801 195.71 0 0 40,900 47,000 34,800
11/11/2025 40,900 -0.2 (-0.49%) 1,102 45.07 0 0 41,100 47,200 35,000
10/11/2025 41,100 0.1 (0.24%) 2,100 86.31 0 0 41,000 47,100 34,900
07/11/2025 41,000 0 (0%) 701 28.74 0 0 41,000 47,100 34,900
06/11/2025 41,100 0.3 (0.74%) 400 16.38 0 0 40,800 46,900 34,700
05/11/2025 40,800 0.3 (0.74%) 6,200 252.67 0 0 40,500 46,500 34,500
04/11/2025 40,800 0.9 (2.26%) 410 16.6 0 0 39,900 45,800 34,000
03/11/2025 40,500 -1.5 (-3.57%) 4,100 163.41 0 0 42,000 48,300 35,700
31/10/2025 42,000 0.9 (2.19%) 100 4.2 0 0 41,100 47,200 35,000
30/10/2025 42,300 1.5 (3.68%) 900 36.99 0 0 40,800 46,900 34,700
29/10/2025 40,500 -0.3 (-0.74%) 3,100 126.54 0 0 40,800 46,900 34,700
28/10/2025 41,100 0.9 (2.24%) 6,800 277.42 0 0 40,200 46,200 34,200
27/10/2025 40,700 -0.1 (-0.25%) 1,800 72.31 0 0 40,800 46,900 34,700
24/10/2025 40,800 0.1 (0.25%) 625 25.49 0 0 40,700 46,800 34,600
23/10/2025 40,900 0.5 (1.24%) 2,400 97.69 0 0 40,400 46,400 34,400
22/10/2025 40,400 0.1 (0.25%) 6,630 267.87 0 0 40,300 46,300 34,300
21/10/2025 40,300 0.6 (1.51%) 5,602 225.76 0 0 39,700 45,600 33,800
20/10/2025 39,600 -0.7 (-1.74%) 7,502 297.64 0 0 40,300 46,300 34,300
17/10/2025 40,500 0.7 (1.76%) 6,643 267.73 0 0 39,800 45,700 33,900
16/10/2025 40,200 0.7 (1.77%) 4,500 178.9 0 0 39,500 45,400 33,600
15/10/2025 39,900 0.2 (0.5%) 3,611 142.57 0 0 39,700 45,600 33,800
14/10/2025 39,500 0.2 (0.51%) 5,700 226.19 0 0 39,300 45,100 33,500
13/10/2025 39,300 -0.6 (-1.5%) 3,600 141.52 0 0 39,900 45,800 34,000
10/10/2025 40,500 -0.1 (-0.25%) 12,616 503.76 0 0 40,600 46,600 34,600
09/10/2025 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
08/10/2025 40,500 0 (0%) 2,400 97.33 0 0 40,500 46,500 34,500
07/10/2025 40,700 0.4 (0.99%) 1,500 60.77 0 0 40,300 46,300 34,300
06/10/2025 40,500 0.2 (0.5%) 8,700 350.84 0 0 40,300 46,300 34,300
03/10/2025 40,300 0 (0%) 4 0.16 0 0 40,300 46,300 34,300
02/10/2025 40,300 0.1 (0.25%) 816 32.86 0 0 40,200 46,200 34,200
01/10/2025 40,200 0.7 (1.77%) 1,815 72.89 0 0 39,500 45,400 33,600
30/09/2025 39,900 -0.1 (-0.25%) 2,500 98.82 0 0 40,000 46,000 34,000
29/09/2025 39,700 -0.3 (-0.75%) 1,805 72.17 0 0 40,000 46,000 34,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh