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 38,100 -0.2 (-0.52%) 2,600 99.5 0 0 38,300 44,000 32,600
26/03/2026 38,300 0.2 (0.52%) 1,006 38.6 0 0 38,100 43,800 32,400
25/03/2026 38,100 -0.1 (-0.26%) 1,400 53.37 0 0 38,200 43,900 32,500
24/03/2026 38,000 -0.1 (-0.26%) 1,737 66.41 0 0 38,100 43,800 32,400
23/03/2026 37,900 -0.2 (-0.52%) 2,600 98.93 0 0 38,100 43,800 32,400
20/03/2026 38,000 0.1 (0.26%) 2,004 76.25 0 0 37,900 43,500 32,300
19/03/2026 38,100 -0.1 (-0.26%) 2,368 89.61 17,265 647.44 38,200 43,900 32,500
18/03/2026 38,300 0.4 (1.06%) 451 17.15 0 0 37,900 43,500 32,300
17/03/2026 37,900 0 (0%) 1,004 38.07 0 0 37,900 43,500 32,300
16/03/2026 37,900 -0.1 (-0.26%) 434 16.42 0 0 38,000 43,700 32,300
13/03/2026 38,000 -0.1 (-0.26%) 884 33.53 0 0 38,100 43,800 32,400
12/03/2026 38,000 0.1 (0.26%) 1,306 49.73 0 0 37,900 43,500 32,300
11/03/2026 38,300 0.2 (0.52%) 5,002 189.54 22,735 736.61 38,100 43,800 32,400
10/03/2026 38,400 -0.5 (-1.29%) 2,361 90.03 0 0 38,900 44,700 33,100
09/03/2026 38,900 -0.5 (-1.27%) 1,004 39.07 0 0 39,400 45,300 33,500
06/03/2026 39,000 -1 (-2.5%) 2,100 82.75 0 0 40,000 46,000 34,000
05/03/2026 40,000 0 (0%) 2,302 92.15 16,000 545.6 40,000 46,000 34,000
04/03/2026 39,500 -0.6 (-1.5%) 6,300 252.05 0 0 40,100 46,100 34,100
03/03/2026 40,100 0 (0%) 670 26.86 0 0 40,100 46,100 34,100
02/03/2026 40,000 0 (0%) 4,463 178.82 5,000 170 40,000 46,000 34,000
27/02/2026 39,100 -0.1 (-0.26%) 4,708 188.1 0 0 39,200 45,000 33,400
26/02/2026 39,500 -0.5 (-1.25%) 1,306 51.17 3,000 102 40,000 46,000 34,000
25/02/2026 39,600 0 (0%) 2,411 96.39 10,000 337 39,600 45,500 33,700
24/02/2026 39,500 0.3 (0.77%) 7,154 283.51 0 0 39,200 45,000 33,400
23/02/2026 37,600 -0.4 (-1.05%) 2,862 112.08 0 0 38,000 43,700 32,300
13/02/2026 38,000 -0.1 (-0.26%) 4,120 156.44 0 0 38,100 43,800 32,400
12/02/2026 38,300 0.2 (0.52%) 4,659 177.57 10,000 324 38,100 43,800 32,400
11/02/2026 37,700 -1 (-2.58%) 3,165 120.66 0 0 38,700 44,500 32,900
10/02/2026 37,300 -1.1 (-2.86%) 6,308 243.98 0 0 38,400 44,100 32,700
09/02/2026 37,300 -1 (-2.61%) 1,894 72.67 0 0 38,300 44,000 32,600
06/02/2026 39,900 1.4 (3.64%) 5,000 191.26 0 0 38,500 44,200 32,800
05/02/2026 39,000 2.3 (6.27%) 2,200 84.76 0 0 36,700 42,200 31,200
04/02/2026 37,200 0.5 (1.36%) 9,571 351.2 0 0 36,700 42,200 31,200
03/02/2026 36,700 -0.1 (-0.27%) 3,900 142.95 0 0 36,800 42,300 31,300
02/02/2026 36,900 -0.2 (-0.54%) 4,400 161.76 0 0 37,100 42,600 31,600
30/01/2026 36,900 -0.9 (-2.38%) 6,905 256.04 0 0 37,800 43,400 32,200
29/01/2026 37,400 -1.5 (-3.86%) 3,612 136.39 0 0 38,900 44,700 33,100
28/01/2026 38,400 -0.2 (-0.52%) 7,130 277.11 0 0 38,600 44,300 32,900
27/01/2026 36,000 1.5 (4.35%) 5,057 195.15 0 0 34,500 39,600 29,400
26/01/2026 36,000 -0.8 (-2.17%) 47,900 1,651.85 0 0 36,800 42,300 31,300
23/01/2026 37,000 0.4 (1.09%) 6,500 239.02 0 0 36,600 42,000 31,200
22/01/2026 36,600 0.9 (2.52%) 24,636 901.08 10,000 360 35,700 41,000 30,400
21/01/2026 37,000 1.1 (3.06%) 7,640 272.67 0 0 35,900 41,200 30,600
20/01/2026 35,900 0 (0%) 2,402 86.19 0 0 35,900 41,200 30,600
19/01/2026 35,700 -0.4 (-1.11%) 2,606 93.69 0 0 36,100 41,500 30,700
16/01/2026 36,000 -0.3 (-0.83%) 2,222 80.23 0 0 36,300 41,700 30,900
15/01/2026 36,300 0 (0%) 1,457 52.89 0 0 36,300 41,700 30,900
14/01/2026 36,200 -0.6 (-1.63%) 4,433 160.74 0 0 36,800 42,300 31,300
13/01/2026 36,800 0.1 (0.27%) 1,322 48.69 0 0 36,700 42,200 31,200
12/01/2026 36,500 -0.1 (-0.27%) 7,102 260.45 0 0 36,600 42,000 31,200
09/01/2026 36,900 0.4 (1.1%) 3,900 142.74 0 0 36,500 41,900 31,100
08/01/2026 36,200 -1 (-2.69%) 8,260 301.19 0 0 37,200 42,700 31,700
07/01/2026 36,500 0.3 (0.83%) 4,303 160.16 0 0 36,200 41,600 30,800
06/01/2026 36,300 -0.5 (-1.36%) 5,114 184.93 0 0 36,800 42,300 31,300
05/01/2026 36,400 -0.2 (-0.55%) 2,372 87.33 0 0 36,600 42,000 31,200
31/12/2025 36,500 0 (0%) 3,930 143.86 0 0 36,500 41,900 31,100
30/12/2025 35,900 -0.4 (-1.1%) 5,615 204.86 0 0 36,300 41,700 30,900
29/12/2025 36,900 -1 (-2.64%) 10,335 374.57 0 0 37,900 43,500 32,300
26/12/2025 37,900 -0.4 (-1.04%) 700 26.55 0 0 38,300 44,000 32,600
25/12/2025 37,900 1.3 (3.55%) 817 31.31 0 0 36,600 42,000 31,200
24/12/2025 37,900 -0.2 (-0.52%) 14,462 529.5 0 0 38,100 43,800 32,400
23/12/2025 36,200 -2.5 (-6.46%) 3,450 131.6 0 0 38,700 44,500 32,900
22/12/2025 38,600 -0.1 (-0.26%) 3,441 133.18 0 0 38,700 44,500 32,900
19/12/2025 38,800 0 (0%) 2,600 100.7 0 0 38,800 44,600 33,000
18/12/2025 38,900 0.1 (0.26%) 1,404 54.42 0 0 38,800 44,600 33,000
17/12/2025 39,000 0.2 (0.52%) 1,500 58.15 0 0 38,800 44,600 33,000
16/12/2025 39,100 0 (0%) 2,802 108.69 0 0 39,100 44,900 33,300
15/12/2025 39,400 0.5 (1.29%) 2,200 86 0 0 38,900 44,700 33,100
12/12/2025 39,000 0.3 (0.78%) 2,400 93.24 0 0 38,700 44,500 32,900
11/12/2025 38,500 -0.6 (-1.53%) 1,600 61.85 0 0 39,100 44,900 33,300
10/12/2025 38,600 -0.5 (-1.28%) 1,900 74.3 0 0 39,100 44,900 33,300
09/12/2025 39,600 1.8 (4.76%) 1,900 74.27 0 0 37,800 43,400 32,200
08/12/2025 37,500 -1 (-2.6%) 5,300 200.55 0 0 38,500 44,200 32,800
05/12/2025 38,100 -0.7 (-1.8%) 1,200 46.15 0 0 38,800 44,600 33,000
04/12/2025 38,700 -0.6 (-1.53%) 5,300 205.51 0 0 39,300 45,100 33,500
03/12/2025 39,000 -0.5 (-1.27%) 3,320 130.55 0 0 39,500 45,400 33,600
02/12/2025 39,700 0 (0%) 1,400 55.33 0 0 39,700 45,600 33,800
01/12/2025 39,500 -0.4 (-1.%) 2,801 111.24 0 0 39,900 45,800 34,000
28/11/2025 39,500 -0.1 (-0.25%) 2,400 95.77 0 0 39,600 45,500 33,700
27/11/2025 39,600 0 (0%) 3,688 146.07 0 0 39,600 45,500 33,700
26/11/2025 39,400 1.5 (3.96%) 5,501 218.07 0 0 37,900 43,500 32,300
25/11/2025 39,500 -0.5 (-1.25%) 1,633 65.03 0 0 40,000 46,000 34,000
24/11/2025 40,000 0.1 (0.25%) 30,217 1,208.85 0 0 39,900 45,800 34,000
21/11/2025 39,900 -0.4 (-0.99%) 4,200 167.46 0 0 40,300 46,300 34,300
20/11/2025 40,200 -0.1 (-0.25%) 3,600 145.03 0 0 40,300 46,300 34,300
19/11/2025 39,800 -0.6 (-1.49%) 2,771 111.59 0 0 40,400 46,400 34,400
18/11/2025 40,200 -0.6 (-1.47%) 2,767 111.85 0 0 40,800 46,900 34,700
17/11/2025 40,900 0.2 (0.49%) 1,602 65.29 0 0 40,700 46,800 34,600
14/11/2025 40,000 0.2 (0.5%) 1,525 61.98 0 0 39,800 45,700 33,900
13/11/2025 39,500 -0.5 (-1.25%) 2,914 115.9 0 0 40,000 46,000 34,000
12/11/2025 40,100 0.2 (0.5%) 1,960 78.47 0 0 39,900 45,800 34,000
11/11/2025 40,000 -0.5 (-1.23%) 3,106 124.04 0 0 40,500 46,500 34,500
10/11/2025 39,600 -0.2 (-0.5%) 1,302 52.73 0 0 39,800 45,700 33,900
07/11/2025 40,000 0 (0%) 2,900 115.51 0 0 40,000 46,000 34,000
06/11/2025 40,000 0 (0%) 1,622 64.86 21,108 844.32 40,000 46,000 34,000
05/11/2025 40,300 0 (0%) 1,250 49.88 0 0 40,300 46,300 34,300
04/11/2025 40,500 0.3 (0.75%) 211 8.49 0 0 40,200 46,200 34,200
03/11/2025 40,500 0 (0%) 1,540 61.88 0 0 40,500 46,500 34,500
31/10/2025 40,000 -0.3 (-0.74%) 531 21.46 0 0 40,300 46,300 34,300
30/10/2025 40,300 -0.2 (-0.49%) 5,200 209.6 0 0 40,500 46,500 34,500
29/10/2025 40,000 -0.3 (-0.74%) 3,000 121.55 0 0 40,300 46,300 34,300
28/10/2025 40,700 0 (0%) 2,400 96.7 0 0 40,700 46,800 34,600
27/10/2025 40,700 0.4 (0.99%) 1,000 40.72 0 0 40,300 46,300 34,300
24/10/2025 40,900 -0.3 (-0.73%) 2,406 97.06 0 0 41,200 47,300 35,100
23/10/2025 41,000 0.4 (0.99%) 2,000 82.3 0 0 40,600 46,600 34,600
22/10/2025 40,500 0.2 (0.5%) 4,815 195.26 0 0 40,300 46,300 34,300
21/10/2025 40,500 -0.3 (-0.74%) 3,200 129.02 0 0 40,800 46,900 34,700
20/10/2025 41,000 0.7 (1.74%) 2,250 91.56 0 0 40,300 46,300 34,300
17/10/2025 41,200 1.3 (3.26%) 7,400 298.27 0 0 39,900 45,800 34,000
16/10/2025 40,000 0.1 (0.25%) 6,505 259.82 0 0 39,900 45,800 34,000
15/10/2025 40,000 -0.8 (-1.96%) 5,330 212.88 0 0 40,800 46,900 34,700
14/10/2025 41,000 0 (0%) 2,403 98.01 0 0 41,000 47,100 34,900
13/10/2025 40,100 -0.6 (-1.47%) 1,948 79.88 0 0 40,700 46,800 34,600
10/10/2025 40,100 0 (0%) 4,192 170.65 0 0 40,100 46,100 34,100
09/10/2025 40,000 -0.7 (-1.72%) 1,120 44.91 0 0 40,700 46,800 34,600
08/10/2025 40,200 -0.8 (-1.95%) 6,175 251.06 0 0 41,000 47,100 34,900
07/10/2025 41,000 0.1 (0.24%) 3,473 142.37 0 0 40,900 47,000 34,800
06/10/2025 41,000 0.2 (0.49%) 4,167 170.27 0 0 40,800 46,900 34,700
03/10/2025 41,400 0.5 (1.22%) 1,850 75.54 0 0 40,900 47,000 34,800
02/10/2025 40,500 -0.9 (-2.17%) 2,900 118.56 0 0 41,400 47,600 35,200
01/10/2025 41,500 0.8 (1.97%) 2,385 98.77 0 0 40,700 46,800 34,600
30/09/2025 40,800 0.5 (1.24%) 1,450 59.04 0 0 40,300 46,300 34,300
29/09/2025 40,700 0 (0%) 4,245 171.05 0 0 40,700 46,800 34,600

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