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
03/03/2026 75,500 1.1 (1.48%) 15,400 1,155.24 0 0 74,400 79,600 69,200
02/03/2026 74,400 -1.1 (-1.46%) 8,300 619.06 0 0 75,500 80,700 70,300
27/02/2026 75,500 -0.3 (-0.4%) 5,000 386.11 0 0 75,800 81,100 70,500
26/02/2026 75,800 -0.1 (-0.13%) 9,100 685.77 0 0 75,900 81,200 70,600
25/02/2026 75,900 0.1 (0.13%) 8,200 617.49 0 0 75,800 81,100 70,500
24/02/2026 75,800 1.3 (1.74%) 42,100 3,168.34 0 0 74,500 79,700 69,300
23/02/2026 74,500 0.5 (0.68%) 13,500 1,007.57 0 0 74,000 79,100 68,900
16/02/2026 74,000 0 (0%) 0 0 0 0 74,000 0 0
13/02/2026 74,000 1 (1.37%) 5,800 425.08 0 0 73,000 78,100 67,900
12/02/2026 73,000 0.2 (0.27%) 1,100 79.61 0 0 72,800 77,800 67,800
11/02/2026 72,800 1.6 (2.25%) 21,000 1,527.46 0 0 71,200 76,100 66,300
10/02/2026 71,200 -0.3 (-0.42%) 3,300 239.41 0 0 71,500 76,500 66,500
09/02/2026 71,500 0.5 (0.7%) 3,700 264.43 0 0 71,000 75,900 66,100
06/02/2026 71,000 -1 (-1.39%) 22,800 1,617.42 0 0 72,000 77,000 67,000
05/02/2026 72,000 -0.4 (-0.55%) 12,900 928.47 0 0 72,400 77,400 67,400
04/02/2026 72,400 0.4 (0.56%) 16,900 1,214.41 0 0 72,000 77,000 67,000
03/02/2026 72,000 0 (0%) 24,500 1,749.53 0 0 72,000 77,000 67,000
02/02/2026 72,000 -1 (-1.37%) 37,400 2,716.67 0 0 73,000 78,100 67,900
30/01/2026 73,000 -2.7 (-3.57%) 49,500 3,652.37 0 0 75,700 80,900 70,500
29/01/2026 75,700 3.2 (4.41%) 26,700 1,985.64 0 0 72,500 77,500 67,500
28/01/2026 72,500 1.4 (1.97%) 400 29.62 0 0 71,100 76,000 66,200
27/01/2026 71,100 -2.6 (-3.53%) 29,400 2,110.36 0 0 73,700 78,800 68,600
26/01/2026 73,700 0 (0%) 3,400 248.87 0 0 73,700 78,800 68,600
23/01/2026 73,700 0 (0%) 3,500 254.18 0 0 73,700 78,800 68,600
22/01/2026 73,700 0.2 (0.27%) 21,600 1,591.31 0 0 73,500 78,600 68,400
21/01/2026 73,500 0.9 (1.24%) 28,000 2,038.71 0 0 72,600 77,600 67,600
20/01/2026 72,600 -0.1 (-0.14%) 17,900 1,297.76 0 0 72,700 77,700 67,700
19/01/2026 72,700 0.7 (0.97%) 75,200 5,426.54 0 0 72,000 77,000 67,000
16/01/2026 72,000 -1 (-1.37%) 29,000 2,107.78 100,000 7,200 73,000 78,100 67,900
15/01/2026 73,000 1 (1.39%) 15,400 1,116.7 100,000 7,200 72,000 77,000 67,000
14/01/2026 72,000 -2 (-2.7%) 40,400 2,913.87 100,000 7,200 74,000 79,100 68,900
13/01/2026 74,000 -0.7 (-0.94%) 12,100 893.2 0 0 74,700 79,900 69,500
12/01/2026 74,700 0 (0%) 29,400 2,199.29 0 0 74,700 79,900 69,500
09/01/2026 74,700 -1.3 (-1.71%) 3,700 276.39 0 0 76,000 81,300 70,700
08/01/2026 76,000 -0.3 (-0.39%) 44,200 3,332.55 0 0 76,300 81,600 71,000
07/01/2026 76,300 2 (2.69%) 400 30.46 0 0 74,300 79,500 69,100
06/01/2026 74,300 -0.7 (-0.93%) 4,300 321.41 0 0 75,000 80,200 69,800
05/01/2026 75,000 -2 (-2.6%) 24,100 1,840.95 0 0 77,000 82,300 71,700
31/12/2025 77,000 1.3 (1.72%) 2,100 159.22 0 0 75,700 80,900 70,500
30/12/2025 75,700 -0.6 (-0.79%) 8,300 623.29 0 0 76,300 81,600 71,000
29/12/2025 76,300 -0.1 (-0.13%) 19,000 1,450.39 0 0 76,400 81,700 71,100
26/12/2025 76,400 -1 (-1.29%) 1,000 75.12 0 0 77,400 82,800 72,000
25/12/2025 77,400 1.6 (2.11%) 1,700 129.45 0 0 75,800 81,100 70,500
24/12/2025 75,800 -0.4 (-0.52%) 23,200 1,757.58 0 0 76,200 81,500 70,900
23/12/2025 76,200 -0.1 (-0.13%) 7,300 555.51 0 0 76,300 81,600 71,000
22/12/2025 76,300 -0.7 (-0.91%) 12,600 962.36 0 0 77,000 82,300 71,700
19/12/2025 77,000 -0.4 (-0.52%) 12,800 983.34 0 0 77,400 82,800 72,000
18/12/2025 77,400 0.5 (0.65%) 1,600 123.04 0 0 76,900 82,200 71,600
17/12/2025 76,900 -0.1 (-0.13%) 5,700 434.19 0 0 77,000 82,300 71,700
16/12/2025 77,000 0 (0%) 3,400 261.71 0 0 77,000 82,300 71,700
15/12/2025 77,000 0.3 (0.39%) 1,800 138.74 0 0 76,700 82,000 71,400
12/12/2025 76,700 -0.3 (-0.39%) 1,900 145.73 0 0 77,000 82,300 71,700
11/12/2025 77,000 0 (0%) 6,400 490.52 0 0 77,000 82,300 71,700
10/12/2025 77,000 0 (0%) 5,900 454.53 0 0 77,000 82,300 71,700
09/12/2025 77,000 1.8 (2.39%) 13,500 1,011.03 0 0 75,200 80,400 70,000
08/12/2025 75,200 -1.6 (-2.08%) 8,800 662.5 0 0 76,800 82,100 71,500
05/12/2025 76,800 0.9 (1.19%) 24,000 1,845.97 0 0 75,900 81,200 70,600
04/12/2025 75,900 1 (1.34%) 29,400 2,225.58 0 0 74,900 80,100 69,700
03/12/2025 74,900 0.7 (0.94%) 9,300 696.48 0 0 74,200 79,300 69,100
02/12/2025 74,200 0 (0%) 700 51.58 0 0 74,200 79,300 69,100
01/12/2025 74,200 -0.2 (-0.27%) 3,200 234.78 0 0 74,400 79,600 69,200
28/11/2025 74,400 0.4 (0.54%) 500 37.01 0 0 74,000 79,100 68,900
27/11/2025 74,000 0 (0%) 2,500 185.14 0 0 74,000 79,100 68,900
26/11/2025 74,000 0.9 (1.23%) 4,100 302.89 0 0 73,100 78,200 68,000
25/11/2025 73,100 -1.1 (-1.48%) 1,700 125.23 0 0 74,200 79,300 69,100
24/11/2025 74,200 -0.1 (-0.13%) 2,900 212.79 0 0 74,300 79,500 69,100
21/11/2025 74,300 0.9 (1.23%) 1,700 124.51 0 0 73,400 78,500 68,300
20/11/2025 73,400 0 (0%) 400 29.36 0 0 73,400 78,500 68,300
19/11/2025 73,400 0.4 (0.55%) 12,300 901.65 0 0 73,000 78,100 67,900
18/11/2025 73,000 -0.5 (-0.68%) 600 43.37 0 0 73,500 78,600 68,400
17/11/2025 73,500 -0.1 (-0.14%) 57,400 4,211.37 0 0 73,600 78,700 68,500
14/11/2025 73,600 -1.3 (-1.74%) 700 52.3 0 0 74,900 80,100 69,700
13/11/2025 74,900 1.8 (2.46%) 16,400 1,217.69 0 0 73,100 78,200 68,000
12/11/2025 73,100 0.1 (0.14%) 13,500 998.82 0 0 73,000 78,100 67,900
11/11/2025 73,000 0.3 (0.41%) 18,400 1,348.4 0 0 72,700 77,700 67,700
10/11/2025 72,700 0 (0%) 5,400 392.54 0 0 72,700 77,700 67,700
07/11/2025 72,700 -1.8 (-2.42%) 1,300 93.88 0 0 74,500 79,700 69,300
06/11/2025 74,500 2.5 (3.47%) 43,200 3,194.46 0 0 72,000 77,000 67,000
05/11/2025 72,000 0 (0%) 23,800 1,757.42 0 0 72,000 77,000 67,000
04/11/2025 72,000 -1.3 (-1.77%) 16,800 1,201.13 0 0 73,300 78,400 68,200
03/11/2025 73,300 -1.7 (-2.27%) 16,100 1,195.9 0 0 75,000 80,200 69,800
31/10/2025 75,000 -0.2 (-0.27%) 7,900 594.74 0 0 75,200 80,400 70,000
30/10/2025 75,200 2.1 (2.87%) 15,100 1,135.97 0 0 73,100 78,200 68,000
29/10/2025 73,100 -0.8 (-1.08%) 9,900 723.73 0 0 73,900 79,000 68,800
28/10/2025 73,900 0 (0%) 2,600 190.76 0 0 73,900 79,000 68,800
27/10/2025 73,900 -0.1 (-0.14%) 3,200 231.27 0 0 74,000 79,100 68,900
24/10/2025 74,000 -1 (-1.33%) 11,900 880.03 0 0 75,000 80,200 69,800
23/10/2025 75,000 0.8 (1.08%) 3,500 255.12 0 0 74,200 79,300 69,100
22/10/2025 74,200 0.3 (0.41%) 2,700 196.01 0 0 73,900 79,000 68,800
21/10/2025 73,900 3.5 (4.97%) 5,000 359.46 0 0 70,400 75,300 65,500
20/10/2025 70,400 -5 (-6.63%) 44,300 3,148.96 0 0 75,400 80,600 70,200
17/10/2025 75,400 -0.4 (-0.53%) 2,700 200.02 0 0 75,800 81,100 70,500
16/10/2025 75,800 1.3 (1.74%) 13,300 1,012.76 0 0 74,500 79,700 69,300
15/10/2025 77,000 2 (2.67%) 8,900 671.25 0 0 75,000 80,200 69,800
14/10/2025 75,000 1 (1.35%) 2,900 216.43 0 0 74,000 79,100 68,900
13/10/2025 74,000 -0.3 (-0.4%) 3,700 276.29 0 0 74,300 79,500 69,100
10/10/2025 74,300 -0.2 (-0.27%) 8,700 643.39 0 0 74,500 79,700 69,300
09/10/2025 74,500 0 (0%) 17,600 1,310.95 0 0 74,500 79,700 69,300
08/10/2025 74,500 0.7 (0.95%) 5,500 400.05 0 0 73,800 78,900 68,700
07/10/2025 73,800 0 (0%) 21,200 1,565.28 0 0 73,800 78,900 68,700
06/10/2025 73,800 -0.2 (-0.27%) 2,600 188.58 0 0 74,000 79,100 68,900
03/10/2025 74,000 -0.6 (-0.8%) 1,100 79.11 0 0 74,600 79,800 69,400
02/10/2025 74,600 0.8 (1.08%) 12,600 937.55 0 0 73,800 78,900 68,700
01/10/2025 73,800 1.1 (1.51%) 11,500 835.44 0 0 72,700 77,700 67,700
30/09/2025 72,700 -1.2 (-1.62%) 9,600 695.88 0 0 73,900 79,000 68,800
29/09/2025 73,900 2.1 (2.92%) 12,500 913.55 0 0 71,800 76,800 66,800
26/09/2025 71,800 0.9 (1.27%) 2,900 204.92 0 0 70,900 75,800 66,000
25/09/2025 70,900 0.9 (1.29%) 13,100 918.77 0 0 70,000 74,900 65,100
24/09/2025 70,000 0 (0%) 6,000 419.96 0 0 70,000 74,900 65,100
23/09/2025 70,000 -0.7 (-0.99%) 6,300 441.06 0 0 70,700 75,600 65,800
22/09/2025 70,700 0.5 (0.71%) 12,700 880.5 0 0 70,200 75,100 65,300
19/09/2025 70,200 -0.8 (-1.13%) 2,200 155.71 0 0 71,000 75,900 66,100
18/09/2025 71,000 -1 (-1.39%) 2,700 193.59 0 0 72,000 77,000 67,000
17/09/2025 72,000 0.8 (1.12%) 1,900 135.36 0 0 71,200 76,100 66,300
16/09/2025 71,200 -1.8 (-2.47%) 1,800 129.7 0 0 73,000 78,100 67,900
15/09/2025 73,000 2.1 (2.96%) 22,400 1,617.66 0 0 70,900 75,800 66,000
12/09/2025 70,900 1.9 (2.75%) 18,200 1,275.19 0 0 69,000 73,800 64,200
11/09/2025 69,000 0.1 (0.15%) 10,000 685.28 0 0 68,900 73,700 64,100
10/09/2025 68,900 -0.2 (-0.29%) 8,400 572.54 0 0 69,100 73,900 64,300
09/09/2025 69,100 0.6 (0.88%) 300 20.77 0 0 68,500 73,200 63,800
08/09/2025 68,500 -0.8 (-1.15%) 11,600 801.93 0 0 69,300 74,100 64,500
05/09/2025 69,300 0.3 (0.43%) 7,800 542.87 0 0 69,000 73,800 64,200
04/09/2025 69,000 -1 (-1.43%) 9,800 676.96 0 0 70,000 74,900 65,100
03/09/2025 70,000 0 (0%) 21,400 1,483.81 0 0 70,000 74,900 65,100

Dữ liệu lịch sử - BSC

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