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
12/03/2026 49,500 -2 (-3.88%) 6,460 319.88 0 0 51,500 59,200 43,800
11/03/2026 50,000 0.5 (1.01%) 201 10.34 0 0 49,500 56,900 42,100
10/03/2026 49,500 0.3 (0.61%) 1,500 74.22 0 0 49,200 56,500 41,900
09/03/2026 49,500 -0.8 (-1.59%) 4,672 229.79 0 0 50,300 57,800 42,800
06/03/2026 50,200 -1.1 (-2.14%) 4,100 206.15 0 0 51,300 58,900 43,700
05/03/2026 51,300 0 (0%) 0 0 0 0 51,300 58,900 43,700
04/03/2026 51,300 0 (0%) 400 20.52 0 0 51,300 58,900 43,700
03/03/2026 51,800 0.2 (0.39%) 300 15.4 0 0 51,600 59,300 43,900
02/03/2026 51,600 -1 (-1.9%) 1,100 56.75 0 0 52,600 60,400 44,800
27/02/2026 52,500 0.1 (0.19%) 700 36.8 0 0 52,400 60,200 44,600
26/02/2026 52,400 0 (0%) 300 15.72 0 0 52,400 60,200 44,600
25/02/2026 52,000 -0.5 (-0.95%) 1,327 69.57 0 0 52,500 60,300 44,700
24/02/2026 52,500 -1.5 (-2.78%) 4,010 210.72 0 0 54,000 62,100 45,900
23/02/2026 54,000 3.2 (6.3%) 3,144 169.42 0 0 50,800 58,400 43,200
13/02/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
12/02/2026 50,800 0.1 (0.2%) 400 20.32 0 0 50,700 58,300 43,100
11/02/2026 51,100 0 (0%) 2,200 111.5 0 0 51,100 58,700 43,500
10/02/2026 51,100 0 (0%) 412 21.06 0 0 51,100 58,700 43,500
09/02/2026 51,000 -1.2 (-2.3%) 850 43.52 0 0 52,200 60,000 44,400
06/02/2026 53,000 -0.9 (-1.67%) 910 47.48 0 0 53,900 61,900 45,900
05/02/2026 54,000 2.8 (5.47%) 3,119 168.21 0 0 51,200 58,800 43,600
04/02/2026 51,200 0 (0%) 2,906 148.92 0 0 51,200 58,800 43,600
03/02/2026 51,200 -0.2 (-0.39%) 900 46.08 0 0 51,400 59,100 43,700
02/02/2026 51,100 0.1 (0.2%) 5,807 298.25 0 0 51,000 58,600 43,400
30/01/2026 51,000 -0.9 (-1.73%) 1,319 67.3 0 0 51,900 59,600 44,200
29/01/2026 51,000 -1.3 (-2.49%) 1,900 98.59 0 0 52,300 60,100 44,500
28/01/2026 52,100 -1.5 (-2.8%) 7,822 409.38 0 0 53,600 61,600 45,600
27/01/2026 52,500 -1.3 (-2.42%) 916 49.09 0 0 53,800 61,800 45,800
26/01/2026 54,000 1.7 (3.25%) 3,305 177.79 0 0 52,300 60,100 44,500
23/01/2026 55,000 2.4 (4.56%) 3,105 162.34 0 0 52,600 60,400 44,800
22/01/2026 52,600 0 (0%) 1,600 84.16 0 0 52,600 60,400 44,800
21/01/2026 51,000 -5.9 (-10.37%) 4,201 221.04 0 0 56,900 65,400 48,400
20/01/2026 54,000 -2.2 (-3.91%) 4,600 261.64 0 0 56,200 64,600 47,800
19/01/2026 54,000 -3.3 (-5.76%) 4,811 270.51 0 0 57,300 65,800 48,800
16/01/2026 60,800 2.8 (4.83%) 26,328 1,508.42 0 0 58,000 66,700 49,300
15/01/2026 52,400 0.1 (0.19%) 1,223 70.86 0 0 52,300 60,100 44,500
14/01/2026 51,900 2.2 (4.43%) 4,211 220.14 0 0 49,700 57,100 42,300
13/01/2026 50,600 0.9 (1.81%) 1,500 74.59 0 0 49,700 57,100 42,300
12/01/2026 51,800 0.9 (1.77%) 1,422 70.88 0 0 50,900 58,500 43,300
09/01/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
08/01/2026 52,000 3.9 (8.11%) 1,400 71.24 0 0 48,100 55,300 40,900
07/01/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
06/01/2026 48,100 -0.3 (-0.62%) 705 33.88 0 0 48,400 55,600 41,200
05/01/2026 48,000 -0.8 (-1.64%) 310 14.99 0 0 48,800 56,100 41,500
31/12/2025 49,000 0.8 (1.66%) 302 14.73 0 0 48,200 55,400 41,000
30/12/2025 46,000 -4 (-8%) 1,288 62.15 0 0 50,000 57,500 42,500
29/12/2025 50,000 -0.3 (-0.6%) 803 40.16 0 0 50,300 57,800 42,800
26/12/2025 51,000 0.9 (1.8%) 1,375 69.94 0 0 50,100 57,600 42,600
25/12/2025 50,100 -0.2 (-0.4%) 1,002 50.2 0 0 50,300 57,800 42,800
24/12/2025 50,300 0 (0%) 2 0.1 0 0 50,300 57,800 42,800
23/12/2025 50,300 -1.4 (-2.71%) 212 10.69 0 0 51,700 59,400 44,000
22/12/2025 51,500 1.2 (2.39%) 303 15.67 0 0 50,300 57,800 42,800
19/12/2025 51,000 -0.9 (-1.73%) 1,509 75.9 0 0 51,900 59,600 44,200
18/12/2025 51,900 0 (0%) 10 0.49 0 0 51,900 59,600 44,200
17/12/2025 51,900 0.1 (0.19%) 600 31.14 0 0 51,800 59,500 44,100
16/12/2025 51,800 0.2 (0.39%) 100 5.18 0 0 51,600 59,300 43,900
15/12/2025 51,600 0 (0%) 1 0.05 0 0 51,600 59,300 43,900
12/12/2025 51,500 0.6 (1.18%) 2,211 114.18 0 0 50,900 58,500 43,300
11/12/2025 53,100 1 (1.92%) 521 27.29 0 0 52,100 59,900 44,300
10/12/2025 52,100 0 (0%) 0 0 0 0 52,100 59,900 44,300
09/12/2025 52,500 -1.7 (-3.14%) 431 22.54 0 0 54,200 62,300 46,100
08/12/2025 54,800 2.2 (4.18%) 301 16.31 0 0 52,600 60,400 44,800
05/12/2025 52,000 -3 (-5.45%) 1,001 52.61 0 0 55,000 63,200 46,800
04/12/2025 55,000 0.1 (0.18%) 200 11 0 0 54,900 63,100 46,700
03/12/2025 54,900 -0.5 (-0.9%) 1,610 88.44 0 0 55,400 63,700 47,100
02/12/2025 55,000 0.8 (1.48%) 1,102 61. 0 0 54,200 62,300 46,100
01/12/2025 54,200 0.2 (0.37%) 502 27.21 0 0 54,000 62,100 45,900
28/11/2025 54,000 0 (0%) 3 0.16 0 0 54,000 62,100 45,900
27/11/2025 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
26/11/2025 54,000 0 (0%) 1,118 60.41 0 0 54,000 62,100 45,900
25/11/2025 54,000 -0.8 (-1.46%) 100 5.4 0 0 54,800 63,000 46,600
24/11/2025 55,000 -0.2 (-0.36%) 1,600 87.6 0 0 55,200 63,400 47,000
21/11/2025 55,200 0 (0%) 45 2.52 0 0 55,200 63,400 47,000
20/11/2025 53,800 0.3 (0.56%) 2,760 152.18 0 0 53,500 61,500 45,500
19/11/2025 53,500 0 (0%) 5 0.26 0 0 53,500 61,500 45,500
18/11/2025 53,500 1.3 (2.49%) 1,601 85.65 0 0 52,200 60,000 44,400
17/11/2025 52,200 0.2 (0.38%) 101 5.27 0 0 52,000 59,800 44,200
14/11/2025 52,000 -2.5 (-4.59%) 300 15.6 0 0 54,500 62,600 46,400
13/11/2025 54,500 2.5 (4.81%) 101 5.5 0 0 52,000 59,800 44,200
12/11/2025 52,000 -0.4 (-0.76%) 205 10.59 0 0 52,400 60,200 44,600
11/11/2025 51,900 -0.1 (-0.19%) 905 47.39 0 0 52,000 59,800 44,200
10/11/2025 52,000 -2.8 (-5.11%) 550 28.76 0 0 54,800 63,000 46,600
07/11/2025 54,800 -0.1 (-0.18%) 100 5.48 0 0 54,900 63,100 46,700
06/11/2025 53,000 0 (0%) 1,555 85.41 0 0 53,000 60,900 45,100
05/11/2025 53,000 0.4 (0.76%) 200 10.6 0 0 52,600 60,400 44,800
04/11/2025 52,600 0 (0%) 5 0.27 0 0 52,600 60,400 44,800
03/11/2025 52,700 0.2 (0.38%) 207 10.89 0 0 52,500 60,300 44,700
31/10/2025 52,500 -0.5 (-0.94%) 3,200 168.11 0 0 53,000 60,900 45,100
30/10/2025 53,000 1 (1.92%) 215 11.38 0 0 52,000 59,800 44,200
29/10/2025 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
28/10/2025 53,200 0 (0%) 406 21.1 0 0 53,200 61,100 45,300
27/10/2025 52,600 -0.4 (-0.75%) 1,407 74.88 0 0 53,000 60,900 45,100
24/10/2025 53,000 1 (1.92%) 1,000 53 0 0 52,000 59,800 44,200
23/10/2025 52,000 0.3 (0.58%) 850 44.19 0 0 51,700 59,400 44,000
22/10/2025 51,100 -2.7 (-5.02%) 302 15.62 0 0 53,800 61,800 45,800
21/10/2025 54,000 0.6 (1.12%) 610 32.84 0 0 53,400 61,400 45,400
20/10/2025 53,400 0 (0%) 100 5.34 0 0 53,400 61,400 45,400
17/10/2025 53,000 -2.9 (-5.19%) 1,200 64.1 0 0 55,900 64,200 47,600
16/10/2025 55,900 1.9 (3.52%) 100 5.59 0 0 54,000 62,100 45,900
15/10/2025 54,000 -0.3 (-0.55%) 100 5.4 0 0 54,300 62,400 46,200
14/10/2025 53,700 -0.8 (-1.47%) 1,811 98.31 0 0 54,500 62,600 46,400
13/10/2025 54,700 0.5 (0.92%) 1,252 68.17 0 0 54,200 62,300 46,100
10/10/2025 54,200 0 (0%) 0 0 0 0 54,200 62,300 46,100
09/10/2025 54,200 0.1 (0.18%) 100 5.42 0 0 54,100 62,200 46,000
08/10/2025 54,500 0.4 (0.74%) 1,008 54.57 0 0 54,100 62,200 46,000
07/10/2025 54,000 -0.2 (-0.37%) 1,410 76.24 0 0 54,200 62,300 46,100
06/10/2025 54,200 -0.3 (-0.55%) 622 33.72 0 0 54,500 62,600 46,400
03/10/2025 54,000 0.6 (1.12%) 1,323 72.04 0 0 53,400 61,400 45,400
02/10/2025 53,500 -1.7 (-3.08%) 1,650 88.18 0 0 55,200 63,400 47,000
01/10/2025 55,200 -0.2 (-0.36%) 500 27.6 0 0 55,400 63,700 47,100
30/09/2025 55,100 2 (3.77%) 709 39.29 0 0 53,100 61,000 45,200
29/09/2025 53,700 -0.1 (-0.19%) 2,382 126.49 0 0 53,800 61,800 45,800
26/09/2025 54,400 0 (0%) 232 12.5 0 0 54,400 62,500 46,300
25/09/2025 54,500 1.4 (2.64%) 2,422 131.78 0 0 53,100 61,000 45,200
24/09/2025 53,200 0.1 (0.19%) 702 37.29 0 0 53,100 61,000 45,200
23/09/2025 53,100 -1 (-1.85%) 550 29.24 0 0 54,100 62,200 46,000
22/09/2025 53,800 -2.2 (-3.93%) 811 43.87 0 0 56,000 64,400 47,600
19/09/2025 56,000 0 (0%) 6 0.34 0 0 56,000 64,400 47,600
18/09/2025 56,000 0 (0%) 3 0.17 0 0 56,000 64,400 47,600
17/09/2025 56,000 -0.8 (-1.41%) 1,030 57.7 0 0 56,800 65,300 48,300
16/09/2025 57,000 4.1 (7.75%) 7,704 437.45 0 0 52,900 60,800 45,000
15/09/2025 52,700 -1.3 (-2.41%) 566 30.04 0 0 54,000 62,100 45,900
12/09/2025 54,000 -0.3 (-0.55%) 103 5.56 0 0 54,300 62,400 46,200

Dữ liệu lịch sử - BSC

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