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
20/03/2026 34,200 -0.7 (-2.01%) 181,500 6,257.08 0 0 34,900 37,300 32,500
19/03/2026 34,900 0 (0%) 344,100 11,823.44 0 0 34,900 37,300 32,500
18/03/2026 34,900 -0.55 (-1.55%) 277,300 9,713.1 0 0 35,450 37,900 33,000
17/03/2026 35,450 0.35 (1.%) 173,400 6,215.48 0 0 35,100 37,550 32,650
16/03/2026 35,100 -0.05 (-0.14%) 207,100 7,294.89 0 0 35,150 37,600 32,700
13/03/2026 35,150 -0.85 (-2.36%) 339,200 11,987.49 0 0 36,000 38,500 33,500
12/03/2026 36,000 -0.4 (-1.1%) 236,400 8,478.37 0 0 36,400 38,900 33,900
11/03/2026 36,400 1.45 (4.15%) 470,300 16,889.19 0 0 34,950 37,350 32,550
10/03/2026 34,950 -0.25 (-0.71%) 920,800 32,192.84 0 0 35,200 37,650 32,750
09/03/2026 35,200 -2.6 (-6.88%) 331,500 11,673.16 0 0 37,800 40,400 35,200
06/03/2026 37,800 -1.35 (-3.45%) 551,600 21,107.01 0 0 39,150 41,850 36,450
05/03/2026 39,150 0.95 (2.49%) 1,175,800 46,628.63 0 0 38,200 40,850 35,550
04/03/2026 38,200 0.45 (1.19%) 764,300 28,431.99 0 0 37,750 40,350 35,150
03/03/2026 37,750 0.05 (0.13%) 506,000 19,275.84 220,000 8,360 37,700 40,300 35,100
02/03/2026 37,700 -1.2 (-3.08%) 710,600 26,819.19 0 0 38,900 41,600 36,200
27/02/2026 38,900 -0.1 (-0.26%) 416,000 16,271.95 0 0 39,000 41,700 36,300
26/02/2026 39,000 -0.2 (-0.51%) 291,100 11,356.21 0 0 39,200 41,900 36,500
25/02/2026 39,200 0 (0%) 425,400 16,714.47 0 0 39,200 41,900 36,500
24/02/2026 39,200 0.75 (1.95%) 601,500 23,453.78 0 0 38,450 41,100 35,800
23/02/2026 38,450 0.45 (1.18%) 154,000 5,917.85 0 0 38,000 40,650 35,350
13/02/2026 38,000 -0.1 (-0.26%) 243,300 9,261.55 0 0 38,100 40,750 35,450
12/02/2026 38,100 0.15 (0.4%) 130,100 4,965.43 0 0 37,950 40,600 35,300
11/02/2026 37,950 0.35 (0.93%) 279,600 10,624.35 0 0 37,600 40,200 35,000
10/02/2026 37,600 0.05 (0.13%) 274,100 10,375.33 0 0 37,550 40,150 34,950
09/02/2026 37,550 0.05 (0.13%) 255,600 9,551.99 0 0 37,500 40,100 34,900
06/02/2026 37,500 -1.1 (-2.85%) 648,300 24,573.94 0 0 38,600 41,300 35,900
05/02/2026 38,600 -0.7 (-1.78%) 378,500 14,729.47 0 0 39,300 42,050 36,550
04/02/2026 39,300 0.4 (1.03%) 485,700 19,240.64 0 0 38,900 41,600 36,200
03/02/2026 38,900 0.2 (0.52%) 497,100 19,439.02 0 0 38,700 41,400 36,000
02/02/2026 38,700 -0.5 (-1.28%) 246,300 9,556.73 0 0 39,200 41,900 36,500
30/01/2026 39,200 0.1 (0.26%) 328,600 12,857.3 0 0 39,100 41,800 36,400
29/01/2026 39,100 0.8 (2.09%) 431,000 16,786.9 0 0 38,300 40,950 35,650
28/01/2026 38,300 -0.25 (-0.65%) 443,000 16,987.49 0 0 38,550 41,200 35,900
27/01/2026 38,550 0.1 (0.26%) 252,000 9,668.82 0 0 38,450 41,100 35,800
26/01/2026 38,450 -0.6 (-1.54%) 538,800 20,861.01 0 0 39,050 41,750 36,350
23/01/2026 39,050 -0.35 (-0.89%) 565,400 22,350.18 0 0 39,400 42,150 36,650
22/01/2026 39,400 0.6 (1.55%) 490,100 19,285.72 0 0 38,800 41,500 36,100
21/01/2026 38,800 -1.2 (-3%) 1,138,300 44,245.54 0 0 40,000 42,800 37,200
20/01/2026 40,000 -1 (-2.44%) 1,037,700 42,238.69 0 0 41,000 43,850 38,150
19/01/2026 41,000 0 (0%) 568,200 23,424.62 0 0 41,000 43,850 38,150
16/01/2026 41,000 -0.3 (-0.73%) 717,100 29,779.13 0 0 41,300 44,150 38,450
15/01/2026 41,300 -0.9 (-2.13%) 989,500 40,983.4 0 0 42,200 45,150 39,250
14/01/2026 42,200 -0.5 (-1.17%) 1,778,000 74,658.9 0 0 42,700 45,650 39,750
13/01/2026 42,700 0 (0%) 1,267,000 54,128.51 0 0 42,700 45,650 39,750
12/01/2026 42,700 2.75 (6.88%) 2,768,600 117,127.51 0 0 39,950 42,700 37,200
09/01/2026 39,950 0.35 (0.88%) 931,600 37,142.79 0 0 39,600 42,350 36,850
08/01/2026 39,600 1.3 (3.39%) 1,815,500 71,767.16 0 0 38,300 40,950 35,650
07/01/2026 38,300 0.7 (1.86%) 913,800 34,772.12 0 0 37,600 40,200 35,000
06/01/2026 37,600 -0.15 (-0.4%) 292,500 10,950.22 0 0 37,750 40,350 35,150
05/01/2026 37,750 0.15 (0.4%) 482,300 18,094.04 0 0 37,600 40,200 35,000
31/12/2025 37,600 -0.6 (-1.57%) 161,600 6,109.83 0 0 38,200 40,850 35,550
30/12/2025 38,200 0.6 (1.6%) 512,200 19,431.7 0 0 37,600 40,200 35,000
29/12/2025 37,600 0 (0%) 247,000 9,327.31 0 0 37,600 40,200 35,000
26/12/2025 37,600 -0.45 (-1.18%) 456,100 17,176.7 0 0 38,050 40,700 35,400
25/12/2025 38,050 -0.45 (-1.17%) 308,900 11,870.33 0 0 38,500 41,150 35,850
24/12/2025 38,500 0.3 (0.79%) 300,000 11,495.11 0 0 38,200 40,850 35,550
23/12/2025 38,200 -0.65 (-1.67%) 613,300 23,570.6 0 0 38,850 41,550 36,150
22/12/2025 38,850 0.45 (1.17%) 562,600 21,651.6 0 0 38,400 41,050 35,750
19/12/2025 38,400 0.5 (1.32%) 541,100 20,597.97 0 0 37,900 40,550 35,250
18/12/2025 37,900 0 (0%) 315,600 11,861.29 0 0 37,900 40,550 35,250
17/12/2025 37,900 -0.35 (-0.92%) 255,800 9,663.84 0 0 38,250 40,900 35,600
16/12/2025 38,250 0.95 (2.55%) 376,900 14,203.88 0 0 37,300 39,900 34,700
15/12/2025 37,300 0.25 (0.67%) 268,800 10,025.62 0 0 37,050 39,600 34,500
12/12/2025 37,050 -1.55 (-4.02%) 764,000 29,065.08 0 0 38,600 41,300 35,900
11/12/2025 38,600 -0.6 (-1.53%) 454,000 17,616.02 0 0 39,200 41,900 36,500
10/12/2025 39,200 0.35 (0.9%) 306,200 11,856.48 220,000 9,130 38,850 41,550 36,150
09/12/2025 38,850 -0.6 (-1.52%) 870,400 33,378.8 0 0 39,450 42,200 36,700
08/12/2025 39,450 0 (0%) 267,400 10,468.9 0 0 39,450 42,200 36,700
05/12/2025 39,450 -0.7 (-1.74%) 350,900 13,957.86 0 0 40,150 42,950 37,350
04/12/2025 40,150 0.65 (1.65%) 490,800 19,683.4 0 0 39,500 42,250 36,750
03/12/2025 39,500 0.45 (1.15%) 383,900 15,103.09 0 0 39,050 41,750 36,350
02/12/2025 39,050 -0.05 (-0.13%) 478,200 18,501.7 0 0 39,100 41,800 36,400
01/12/2025 39,100 -0.55 (-1.39%) 335,700 13,253.46 0 0 39,650 42,400 36,900
28/11/2025 39,650 -0.5 (-1.25%) 377,900 15,072.5 0 0 40,150 42,950 37,350
27/11/2025 40,150 -0.2 (-0.5%) 252,200 10,148.54 0 0 40,350 43,150 37,550
26/11/2025 40,350 0.55 (1.38%) 470,300 18,990.33 0 0 39,800 42,550 37,050
25/11/2025 39,800 -0.5 (-1.24%) 567,400 22,701.84 0 0 40,300 43,100 37,500
24/11/2025 40,300 -0.25 (-0.62%) 476,800 19,221.78 0 0 40,550 43,350 37,750
21/11/2025 40,550 -0.45 (-1.1%) 610,300 24,658.87 0 0 41,000 43,850 38,150
20/11/2025 41,000 -0.45 (-1.09%) 596,200 24,428.94 0 0 41,450 44,350 38,550
19/11/2025 41,450 -0.6 (-1.43%) 520,300 21,632.14 0 0 42,050 44,950 39,150
18/11/2025 42,050 0.3 (0.72%) 726,800 30,663.03 0 0 41,750 44,650 38,850
17/11/2025 41,750 0.3 (0.72%) 370,900 15,462.36 0 0 41,450 44,350 38,550
14/11/2025 41,450 -0.1 (-0.24%) 367,100 15,244.57 0 0 41,550 44,450 38,650
13/11/2025 41,550 -0.25 (-0.6%) 377,000 15,743.27 0 0 41,800 44,700 38,900
12/11/2025 41,800 0.8 (1.95%) 485,300 20,088.62 0 0 41,000 43,850 38,150
11/11/2025 41,000 0.5 (1.23%) 214,600 8,779.89 0 0 40,500 43,300 37,700
10/11/2025 40,500 0 (0%) 353,100 14,401.74 0 0 40,500 43,300 37,700
07/11/2025 40,500 -1.3 (-3.11%) 541,800 22,306.08 0 0 41,800 44,700 38,900
06/11/2025 41,800 -0.25 (-0.59%) 321,000 13,408.95 0 0 42,050 44,950 39,150
05/11/2025 42,050 -0.75 (-1.75%) 383,000 16,195.22 0 0 42,800 45,750 39,850
04/11/2025 42,800 1.7 (4.14%) 1,038,000 43,579.33 0 0 41,100 43,950 38,250
03/11/2025 41,100 -1.2 (-2.84%) 490,200 20,560.76 0 0 42,300 45,250 39,350
31/10/2025 42,300 0.2 (0.48%) 427,400 18,095.18 0 0 42,100 45,000 39,200
30/10/2025 42,100 -0.3 (-0.71%) 549,000 23,280.93 0 0 42,400 45,350 39,450
29/10/2025 42,400 -0.45 (-1.05%) 604,700 25,810.03 0 0 42,850 45,800 39,900
28/10/2025 42,850 0.2 (0.47%) 424,800 18,127.52 0 0 42,650 45,600 39,700
27/10/2025 42,650 1.5 (3.65%) 1,031,200 43,693.13 0 0 41,150 44,000 38,300
24/10/2025 41,150 0.2 (0.49%) 671,700 27,298.17 0 0 40,950 43,800 38,100
23/10/2025 40,950 -0.15 (-0.36%) 480,700 19,806.22 0 0 41,100 43,950 38,250
22/10/2025 41,100 -0.4 (-0.96%) 568,300 23,166.81 0 0 41,500 44,400 38,600
21/10/2025 41,500 1.35 (3.36%) 1,501,400 60,162.35 0 0 40,150 42,950 37,350
20/10/2025 40,150 -3 (-6.95%) 1,579,700 65,893.11 0 0 43,150 46,150 40,150
17/10/2025 43,150 -0.8 (-1.82%) 1,084,200 47,205.09 0 0 43,950 47,000 40,900
16/10/2025 43,950 0.25 (0.57%) 454,300 19,978.53 220,000 10,285 43,700 46,750 40,650
15/10/2025 43,700 -1.15 (-2.56%) 1,419,300 62,554.06 0 0 44,850 47,950 41,750
14/10/2025 44,850 -0.75 (-1.64%) 1,160,000 53,079.61 0 0 45,600 48,750 42,450
13/10/2025 45,600 -0.45 (-0.98%) 793,400 35,989.22 0 0 46,050 49,250 42,850
10/10/2025 46,050 0.2 (0.44%) 465,700 21,488.92 0 0 45,850 49,050 42,650
09/10/2025 45,850 -0.5 (-1.08%) 627,200 28,942.19 0 0 46,350 49,550 43,150
08/10/2025 46,350 -0.25 (-0.54%) 899,100 42,066.85 0 0 46,600 49,850 43,350
07/10/2025 46,600 -0.9 (-1.89%) 402,400 18,923.09 0 0 47,500 50,800 44,200
06/10/2025 47,500 2.5 (5.56%) 1,087,200 50,935.73 0 0 45,000 48,150 41,850
03/10/2025 45,000 -0.9 (-1.96%) 855,900 38,560.91 0 0 45,900 49,100 42,700
02/10/2025 45,900 -0.6 (-1.29%) 377,500 17,452.85 0 0 46,500 49,750 43,250
01/10/2025 46,500 -0.35 (-0.75%) 348,600 16,354.46 0 0 46,850 50,100 43,600
30/09/2025 46,850 0.45 (0.97%) 677,500 31,404.92 0 0 46,400 49,600 43,200
29/09/2025 46,400 0.05 (0.11%) 659,200 30,354.9 0 0 46,350 49,550 43,150
26/09/2025 46,350 -0.85 (-1.8%) 557,800 26,042.64 0 0 47,200 50,500 43,900
25/09/2025 47,200 0 (0%) 489,700 23,167.64 0 0 47,200 50,500 43,900
24/09/2025 47,200 0.8 (1.72%) 486,900 22,738.76 0 0 46,400 49,600 43,200
23/09/2025 46,400 -0.1 (-0.22%) 461,400 21,542.41 0 0 46,500 49,750 43,250
22/09/2025 46,500 -1.25 (-2.62%) 849,600 39,892.57 0 0 47,750 51,000 44,450

Dữ liệu lịch sử - BSC

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