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
01/04/2026 36,800 0.1 (0.27%) 2,100 74.92 0 0 36,700 39,250 34,150
31/03/2026 36,700 1.7 (4.86%) 8,100 290.28 0 0 35,000 37,450 32,550
30/03/2026 35,000 -0.5 (-1.41%) 26,500 933.09 0 0 35,500 37,950 33,050
27/03/2026 35,500 0.1 (0.28%) 7,500 264.21 0 0 35,400 37,850 32,950
26/03/2026 35,400 0.45 (1.29%) 15,800 544.95 0 0 34,950 37,350 32,550
25/03/2026 34,950 -0.35 (-0.99%) 20,500 704.48 0 0 35,300 37,750 32,850
24/03/2026 35,300 1.95 (5.85%) 29,800 1,018.22 0 0 33,350 35,650 31,050
23/03/2026 33,350 -2.5 (-6.97%) 74,900 2,499 0 0 35,850 38,350 33,350
20/03/2026 35,850 -0.1 (-0.28%) 35,200 1,218.64 0 0 35,950 38,450 33,450
19/03/2026 35,950 -0.55 (-1.51%) 67,400 2,344.49 0 0 36,500 39,050 33,950
18/03/2026 36,500 0.5 (1.39%) 36,200 1,303.75 0 0 36,000 38,500 33,500
17/03/2026 36,000 -0.9 (-2.44%) 43,000 1,540.13 0 0 36,900 39,450 34,350
16/03/2026 36,900 0.9 (2.5%) 14,900 526.12 0 0 36,000 38,500 33,500
13/03/2026 36,000 -0.65 (-1.77%) 19,900 730.07 0 0 36,650 39,200 34,100
12/03/2026 36,650 -0.25 (-0.68%) 2,600 95.53 0 0 36,900 39,450 34,350
11/03/2026 36,900 0.9 (2.5%) 38,300 1,380.65 0 0 36,000 38,500 33,500
10/03/2026 36,000 1.05 (3.%) 14,100 496.77 0 0 34,950 37,350 32,550
09/03/2026 34,950 -2.6 (-6.92%) 91,600 3,204.4 0 0 37,550 40,150 34,950
06/03/2026 37,550 -1.05 (-2.72%) 59,300 2,261.22 0 0 38,600 41,300 35,900
05/03/2026 38,600 0.25 (0.65%) 75,300 2,888.14 0 0 38,350 41,000 35,700
04/03/2026 38,350 -1.25 (-3.16%) 88,700 3,391.72 0 0 39,600 42,350 36,850
03/03/2026 39,600 0 (0%) 67,100 2,640.51 0 0 39,600 42,350 36,850
02/03/2026 39,600 0 (0%) 28,400 1,114.62 0 0 39,600 42,350 36,850
27/02/2026 39,600 1 (2.59%) 54,100 2,109.14 0 0 38,600 41,300 35,900
26/02/2026 38,600 0.35 (0.92%) 21,100 810.75 0 0 38,250 40,900 35,600
25/02/2026 38,250 0.05 (0.13%) 45,100 1,721.41 0 0 38,200 40,850 35,550
24/02/2026 38,200 0 (0%) 69,100 2,644.66 0 0 38,200 40,850 35,550
23/02/2026 38,200 0 (0%) 15,200 581.47 0 0 38,200 40,850 35,550
13/02/2026 38,200 -0.2 (-0.52%) 23,100 883.13 0 0 38,400 41,050 35,750
12/02/2026 38,400 0.1 (0.26%) 12,300 467.03 0 0 38,300 40,950 35,650
11/02/2026 38,300 0.05 (0.13%) 19,800 751.93 0 0 38,250 40,900 35,600
10/02/2026 38,250 0.1 (0.26%) 14,000 533.18 0 0 38,150 40,800 35,500
09/02/2026 38,150 -0.3 (-0.78%) 34,700 1,336.6 0 0 38,450 41,100 35,800
06/02/2026 38,450 -0.05 (-0.13%) 11,600 446.17 0 0 38,500 41,150 35,850
05/02/2026 38,500 -0.7 (-1.79%) 21,300 826.09 0 0 39,200 41,900 36,500
04/02/2026 39,200 -0.05 (-0.13%) 39,400 1,523.4 0 0 39,250 41,950 36,550
03/02/2026 39,250 -0.65 (-1.63%) 26,300 1,035.63 0 0 39,900 42,650 37,150
02/02/2026 39,900 -0.7 (-1.72%) 94,800 3,915.73 0 0 40,600 43,400 37,800
30/01/2026 40,600 2.65 (6.98%) 111,500 4,417.83 0 0 37,950 40,600 35,300
29/01/2026 37,950 -0.45 (-1.17%) 8,400 318.97 0 0 38,400 41,050 35,750
28/01/2026 38,400 -0.6 (-1.54%) 60,800 2,312.17 0 0 39,000 41,700 36,300
27/01/2026 39,000 -0.8 (-2.01%) 28,200 1,088.13 0 0 39,800 42,550 37,050
26/01/2026 39,800 -0.2 (-0.5%) 5,700 223.56 0 0 40,000 42,800 37,200
23/01/2026 40,000 0.5 (1.27%) 26,000 1,029 0 0 39,500 42,250 36,750
22/01/2026 39,500 0 (0%) 30,800 1,220.44 0 0 39,500 42,250 36,750
21/01/2026 39,500 -2.15 (-5.16%) 40,900 1,649.58 0 0 41,650 44,550 38,750
20/01/2026 41,650 0.75 (1.83%) 115,400 4,808.13 0 0 40,900 49,050 32,750
19/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
16/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
15/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
14/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
13/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
12/01/2026 39,900 -0.4 (-0.99%) 108,630 4,275.22 0 0 40,300 46,300 34,300
09/01/2026 40,000 -0.7 (-1.72%) 65,600 2,644.93 0 0 40,700 46,800 34,600
08/01/2026 41,200 0.2 (0.49%) 91,030 3,708.87 128,768 4,597.02 41,000 47,100 34,900
07/01/2026 42,000 -0.1 (-0.24%) 42,100 1,727.71 375,000 13,425 42,100 48,400 35,800
06/01/2026 42,200 -0.8 (-1.86%) 36,856 1,551.88 0 0 43,000 49,400 36,600
05/01/2026 43,100 1.5 (3.61%) 184,228 7,929.67 0 0 41,600 47,800 35,400
31/12/2025 42,000 0.6 (1.45%) 23,902 994.01 0 0 41,400 47,600 35,200
30/12/2025 41,400 0 (0%) 72,020 2,978.79 0 0 41,400 47,600 35,200
29/12/2025 41,500 0.5 (1.22%) 113,200 4,685.15 0 0 41,000 47,100 34,900
26/12/2025 41,000 -0.1 (-0.24%) 24,221 993.21 0 0 41,100 47,200 35,000
25/12/2025 41,000 0 (0%) 5,810 239.04 0 0 41,000 47,100 34,900
24/12/2025 41,300 0 (0%) 26,855 1,101.64 0 0 41,300 47,400 35,200
23/12/2025 41,400 -1.8 (-4.17%) 57,200 2,361.05 0 0 43,200 49,600 36,800
22/12/2025 42,600 0.1 (0.24%) 27,737 1,196.97 0 0 42,500 48,800 36,200
19/12/2025 42,500 1.3 (3.16%) 13,310 565.41 0 0 41,200 47,300 35,100
18/12/2025 42,600 3.1 (7.85%) 396,151 16,322.71 0 0 39,500 45,400 33,600
17/12/2025 39,500 0.8 (2.07%) 1,120 44.24 0 0 38,700 44,500 32,900
16/12/2025 39,300 0.4 (1.03%) 17,001 658.43 0 0 38,900 44,700 33,100
15/12/2025 38,800 0 (0%) 10,526 409.51 0 0 38,800 44,600 33,000
12/12/2025 38,700 -1 (-2.52%) 29,900 1,160.49 0 0 39,700 45,600 33,800
11/12/2025 39,500 -0.1 (-0.25%) 32,938 1,306.92 0 0 39,600 45,500 33,700
10/12/2025 39,600 -0.5 (-1.25%) 91,314 3,619.72 0 0 40,100 46,100 34,100
09/12/2025 40,000 -0.5 (-1.23%) 68,162 2,733.82 0 0 40,500 46,500 34,500
08/12/2025 40,900 -0.7 (-1.68%) 91,117 3,692.61 160,000 6,656 41,600 47,800 35,400
05/12/2025 41,500 0.5 (1.22%) 57,212 2,377.31 0 0 41,000 47,100 34,900
04/12/2025 41,800 1.9 (4.76%) 100,812 4,137.4 0 0 39,900 45,800 34,000
03/12/2025 40,000 0.1 (0.25%) 62,659 2,502.81 0 0 39,900 45,800 34,000
02/12/2025 40,000 -0.9 (-2.2%) 98,646 3,935.16 0 0 40,900 47,000 34,800
01/12/2025 41,000 -1 (-2.38%) 26,199 1,072.71 0 0 42,000 48,300 35,700
28/11/2025 41,000 -3 (-6.82%) 124,988 5,243.84 0 0 44,000 50,600 37,400
27/11/2025 43,700 1.2 (2.82%) 100,763 4,431.65 0 0 42,500 48,800 36,200
26/11/2025 42,700 0.3 (0.71%) 77,927 3,308.38 0 0 42,400 48,700 36,100
25/11/2025 42,800 2.8 (7.%) 289,559 12,266.41 0 0 40,000 46,000 34,000
24/11/2025 41,200 3.1 (8.14%) 220,739 8,818.63 0 0 38,100 43,800 32,400
21/11/2025 38,400 -0.6 (-1.54%) 61,125 2,326.63 0 0 39,000 44,800 33,200
20/11/2025 39,100 -0.1 (-0.26%) 21,816 850.95 0 0 39,200 45,000 33,400
19/11/2025 39,200 -0.1 (-0.25%) 71,412 2,796.68 0 0 39,300 45,100 33,500
18/11/2025 39,700 -0.3 (-0.75%) 78,444 3,085.98 0 0 40,000 46,000 34,000
17/11/2025 40,900 2 (5.14%) 99,918 3,999.88 0 0 38,900 44,700 33,100
14/11/2025 39,300 0.6 (1.55%) 73,595 2,860.1 0 0 38,700 44,500 32,900
13/11/2025 38,800 0.2 (0.52%) 62,653 2,423.5 0 0 38,600 44,300 32,900
12/11/2025 38,600 -0.9 (-2.28%) 58,817 2,270.88 0 0 39,500 45,400 33,600
11/11/2025 39,300 2.1 (5.65%) 49,312 1,945.4 0 0 37,200 42,700 31,700
10/11/2025 38,800 3.1 (8.68%) 133,064 4,950.84 0 0 35,700 41,000 30,400
07/11/2025 35,800 0.6 (1.7%) 80,411 2,874.43 0 0 35,200 40,400 30,000
06/11/2025 35,500 0.4 (1.14%) 64,921 2,286.92 0 0 35,100 40,300 29,900
05/11/2025 35,500 0.8 (2.31%) 105,929 3,717.21 0 0 34,700 39,900 29,500
04/11/2025 34,800 1.4 (4.19%) 64,835 2,248.1 0 0 33,400 38,400 28,400
03/11/2025 35,000 1.2 (3.55%) 67,955 2,272.34 0 0 33,800 38,800 28,800
31/10/2025 34,000 -0.8 (-2.3%) 47,200 1,593.82 0 0 34,800 40,000 29,600
30/10/2025 34,400 0.3 (0.88%) 74,253 2,583.05 0 0 34,100 39,200 29,000
29/10/2025 34,800 1 (2.96%) 12,304 419.45 0 0 33,800 38,800 28,800
28/10/2025 33,800 0 (0%) 41,600 1,404.01 0 0 33,800 38,800 28,800
27/10/2025 33,900 -0.3 (-0.88%) 12,700 428.94 0 0 34,200 39,300 29,100
24/10/2025 34,500 0 (0%) 13,600 465.71 0 0 34,500 39,600 29,400
23/10/2025 34,300 -0.2 (-0.58%) 6,307 217.31 0 0 34,500 39,600 29,400
22/10/2025 34,400 0.6 (1.78%) 31,183 1,074.31 0 0 33,800 38,800 28,800
21/10/2025 33,900 -0.1 (-0.29%) 17,304 584.83 0 0 34,000 39,100 28,900
20/10/2025 33,500 -1.4 (-4.01%) 25,403 863.83 0 0 34,900 40,100 29,700
17/10/2025 34,900 1.5 (4.49%) 31,360 1,093.33 0 0 33,400 38,400 28,400
16/10/2025 33,500 0 (0%) 15,713 525.47 0 0 33,500 38,500 28,500
15/10/2025 33,500 0.1 (0.3%) 24,401 816.35 47,300 1,366.97 33,400 38,400 28,400
14/10/2025 33,500 -0.5 (-1.47%) 40,750 1,361.01 0 0 34,000 39,100 28,900
13/10/2025 33,900 -0.3 (-0.88%) 30,145 1,024.52 0 0 34,200 39,300 29,100
10/10/2025 34,300 -0.6 (-1.72%) 34,106 1,167.94 0 0 34,900 40,100 29,700
09/10/2025 35,000 -0.3 (-0.85%) 21,568 752.2 0 0 35,300 40,500 30,100
08/10/2025 35,400 1.3 (3.81%) 83,851 2,961.97 0 0 34,100 39,200 29,000
07/10/2025 35,000 2.6 (8.02%) 87,897 2,994.47 0 0 32,400 37,200 27,600
06/10/2025 32,500 1.4 (4.5%) 57,861 1,874.88 0 0 31,100 35,700 26,500
03/10/2025 31,300 -0.6 (-1.88%) 38,619 1,199.35 0 0 31,900 36,600 27,200
02/10/2025 32,500 3.2 (10.92%) 80,532 2,566.47 0 0 29,300 33,600 25,000
01/10/2025 29,600 1.9 (6.86%) 192,280 5,627.34 0 0 27,700 31,800 23,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh