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
06/03/2026 37,050 1.45 (4.07%) 21,561,100 797,464.84 0 0 35,600 38,050 33,150
05/03/2026 35,600 -2.25 (-5.94%) 27,388,400 1,010,669.11 0 0 37,850 40,450 35,250
04/03/2026 37,850 2.2 (6.17%) 27,427,500 989,519.68 0 0 35,650 38,100 33,200
03/03/2026 35,650 2.3 (6.9%) 49,024,000 1,711,077.58 0 0 33,350 35,650 31,050
02/03/2026 33,350 2.15 (6.89%) 4,097,400 136,648.29 0 0 31,200 33,350 29,050
27/02/2026 31,200 1.2 (4%) 18,188,800 567,092.82 0 0 30,000 32,100 27,900
26/02/2026 30,000 0.65 (2.21%) 23,273,900 683,584.91 0 0 29,350 31,400 27,300
25/02/2026 29,350 1.35 (4.82%) 26,335,100 767,172.2 0 0 28,000 29,950 26,050
24/02/2026 28,000 1.8 (6.87%) 31,801,100 879,832. 0 0 26,200 28,000 24,400
23/02/2026 26,200 1.7 (6.94%) 14,417,700 374,476.98 0 0 24,500 26,200 22,800
16/02/2026 24,500 0 (0%) 0 0 0 0 24,500 0 0
13/02/2026 24,500 0.6 (2.51%) 13,364,500 323,836.19 0 0 23,900 25,550 22,250
12/02/2026 23,900 0.45 (1.92%) 10,936,300 262,787.73 0 0 23,450 25,050 21,850
11/02/2026 23,450 0.35 (1.52%) 13,784,700 320,313.97 0 0 23,100 24,700 21,500
10/02/2026 23,100 -1.55 (-6.29%) 37,264,600 884,109.06 0 0 24,650 26,350 22,950
09/02/2026 24,650 0.1 (0.41%) 10,409,100 257,997.97 0 0 24,550 26,250 22,850
06/02/2026 24,550 0.15 (0.61%) 31,341,200 762,242.21 0 0 24,400 26,100 22,700
05/02/2026 24,400 0.35 (1.46%) 24,530,700 606,066.38 0 0 24,050 25,700 22,400
04/02/2026 24,050 0.15 (0.63%) 18,172,400 434,039.33 0 0 23,900 25,550 22,250
03/02/2026 23,900 0 (0%) 23,657,600 576,568.11 0 0 23,900 25,550 22,250
02/02/2026 23,900 1.5 (6.7%) 32,535,700 759,699.83 0 0 22,400 23,950 20,850
30/01/2026 22,400 0.55 (2.52%) 22,201,400 499,486.49 0 0 21,850 23,350 20,350
29/01/2026 21,850 -0.05 (-0.23%) 16,709,600 358,963.66 0 0 21,900 23,400 20,400
28/01/2026 21,900 0.4 (1.86%) 41,660,200 929,340.05 0 0 21,500 23,000 20,000
27/01/2026 21,500 0.65 (3.12%) 22,591,500 480,375.91 0 0 20,850 22,300 19,400
26/01/2026 20,850 0.2 (0.97%) 24,331,600 511,790.24 122,000 2,348.5 20,650 22,050 19,250
23/01/2026 20,650 -1.55 (-6.98%) 40,730,800 863,881.48 0 0 22,200 23,750 20,650
22/01/2026 22,200 0 (0%) 31,658,700 720,013.07 0 0 22,200 23,750 20,650
21/01/2026 22,200 1.45 (6.99%) 40,775,000 868,566.52 0 0 20,750 22,200 19,300
20/01/2026 20,750 -0.05 (-0.24%) 23,609,200 494,800.92 0 0 20,800 22,250 19,350
19/01/2026 20,800 0.65 (3.23%) 22,521,200 464,482.92 50,000 1,055 20,150 21,550 18,750
16/01/2026 20,150 -0.55 (-2.66%) 32,240,900 668,132.79 0 0 20,700 22,100 19,300
15/01/2026 20,700 -0.7 (-3.27%) 29,699,000 621,243.27 0 0 21,400 22,850 19,950
14/01/2026 21,400 0.45 (2.15%) 38,293,200 819,803.43 0 0 20,950 22,400 19,500
13/01/2026 20,950 1.35 (6.89%) 46,664,000 949,514.3 0 0 19,600 20,950 18,250
12/01/2026 19,600 -0.1 (-0.51%) 34,088,000 672,392. 0 0 19,700 21,050 18,350
09/01/2026 19,700 1.1 (5.91%) 38,812,900 764,074.55 0 0 18,600 19,900 17,300
08/01/2026 18,600 0.65 (3.62%) 44,567,300 842,460.05 0 0 17,950 19,200 16,700
07/01/2026 17,950 1.15 (6.85%) 31,374,900 551,252.69 0 0 16,800 17,950 15,650
06/01/2026 16,800 0.55 (3.38%) 20,485,800 344,400.47 0 0 16,250 17,350 15,150
05/01/2026 16,250 0.15 (0.93%) 16,538,300 273,610.69 0 0 16,100 17,200 15,000
31/12/2025 16,100 -0.1 (-0.62%) 5,363,600 86,834.27 0 0 16,200 17,300 15,100
30/12/2025 16,200 -0.5 (-2.99%) 7,348,700 121,207.12 0 0 16,700 17,850 15,550
29/12/2025 16,700 0.45 (2.77%) 17,508,200 292,863.28 0 0 16,250 17,350 15,150
26/12/2025 16,250 0.35 (2.2%) 11,687,700 187,803.99 0 0 15,900 17,000 14,800
25/12/2025 15,900 -0.25 (-1.55%) 5,374,500 86,143.34 0 0 16,150 17,250 15,050
24/12/2025 16,150 -0.05 (-0.31%) 6,624,400 107,397.84 0 0 16,200 17,300 15,100
23/12/2025 16,200 -0.25 (-1.52%) 9,958,300 162,712.92 0 0 16,450 17,600 15,300
22/12/2025 16,450 0.5 (3.13%) 13,332,800 215,068.8 210,000 3,360 15,950 17,050 14,850
19/12/2025 15,950 1 (6.69%) 24,803,500 391,079.08 0 0 14,950 15,950 13,950
18/12/2025 14,950 -0.3 (-1.97%) 7,420,600 111,916.89 0 0 15,250 16,300 14,200
17/12/2025 15,250 -0.15 (-0.97%) 7,112,600 109,459.31 0 0 15,400 16,450 14,350
16/12/2025 15,400 1 (6.94%) 16,692,700 252,313.13 0 0 14,400 15,400 13,400
15/12/2025 14,400 0.9 (6.67%) 11,539,300 161,870.14 0 0 13,500 14,400 12,600
12/12/2025 13,500 -0.75 (-5.26%) 6,877,100 95,555.76 0 0 14,250 15,200 13,300
11/12/2025 14,250 -0.15 (-1.04%) 2,840,200 40,744.69 0 0 14,400 15,400 13,400
10/12/2025 14,400 -0.05 (-0.35%) 3,511,200 50,587.34 0 0 14,450 15,450 13,450
09/12/2025 14,450 -0.45 (-3.02%) 8,990,900 130,418.81 200,000 2,780 14,900 15,900 13,900
08/12/2025 14,900 -0.3 (-1.97%) 8,535,400 128,164.02 0 0 15,200 16,250 14,150
05/12/2025 15,200 -0.25 (-1.62%) 2,148,500 32,857.5 470,000 7,188 15,450 16,500 14,400
04/12/2025 15,450 0.15 (0.98%) 2,918,800 44,964.9 0 0 15,300 16,350 14,250
03/12/2025 15,300 0.05 (0.33%) 2,747,400 41,919.54 0 0 15,250 16,300 14,200
02/12/2025 15,250 -0.15 (-0.97%) 5,151,400 77,835.26 0 0 15,400 16,450 14,350
01/12/2025 15,400 -0.1 (-0.65%) 2,213,600 34,223.15 0 0 15,500 16,550 14,450
28/11/2025 15,500 0 (0%) 2,413,700 37,697.62 0 0 15,500 16,550 14,450
27/11/2025 15,500 -0.2 (-1.27%) 3,201,600 49,956.25 0 0 15,700 16,750 14,650
26/11/2025 15,700 0.3 (1.95%) 3,227,000 50,610.15 0 0 15,400 16,450 14,350
25/11/2025 15,400 -0.15 (-0.96%) 3,931,800 61,248.89 0 0 15,550 16,600 14,500
24/11/2025 15,550 -0.25 (-1.58%) 3,110,400 48,848.96 0 0 15,800 16,900 14,700
21/11/2025 15,800 -0.25 (-1.56%) 2,920,700 46,211.85 0 0 16,050 17,150 14,950
20/11/2025 16,050 -0.15 (-0.93%) 2,149,100 34,502.93 0 0 16,200 17,300 15,100
19/11/2025 16,200 -0.1 (-0.61%) 3,353,400 54,495.49 0 0 16,300 17,400 15,200
18/11/2025 16,300 -0.15 (-0.91%) 3,166,100 51,828.38 0 0 16,450 17,600 15,300
17/11/2025 16,450 0.45 (2.81%) 4,617,400 75,065.45 0 0 16,000 17,100 14,900
14/11/2025 16,000 -0.05 (-0.31%) 3,081,200 49,471.51 0 0 16,050 17,150 14,950
13/11/2025 16,050 0.25 (1.58%) 5,694,400 92,037.09 0 0 15,800 16,900 14,700
12/11/2025 15,800 0.2 (1.28%) 3,270,600 51,614.61 0 0 15,600 16,650 14,550
11/11/2025 15,600 0.05 (0.32%) 2,802,900 43,527.82 0 0 15,550 16,600 14,500
10/11/2025 15,550 -0.4 (-2.51%) 3,593,400 56,458.93 0 0 15,950 17,050 14,850
07/11/2025 15,950 -0.55 (-3.33%) 4,675,600 75,881.36 0 0 16,500 17,650 15,350
06/11/2025 16,500 -0.3 (-1.79%) 3,847,000 63,656.86 0 0 16,800 17,950 15,650
05/11/2025 16,800 0.5 (3.07%) 10,745,900 180,584.92 0 0 16,300 17,400 15,200
04/11/2025 16,300 0.3 (1.88%) 9,461,700 147,695.75 0 0 16,000 17,100 14,900
03/11/2025 16,000 -0.65 (-3.9%) 4,999,200 81,787.45 0 0 16,650 17,800 15,500
31/10/2025 16,650 0.05 (0.3%) 6,817,400 114,791.54 0 0 16,600 17,750 15,450
30/10/2025 16,600 -0.6 (-3.49%) 11,935,100 202,451.81 0 0 17,200 18,400 16,000
29/10/2025 17,200 1.1 (6.83%) 4,403,000 75,731.6 0 0 16,100 17,200 15,000
28/10/2025 26,000 -0.35 (-1.33%) 12,881,300 332,901.84 0 0 26,350 28,150 24,550
27/10/2025 26,350 -0.95 (-3.48%) 7,733,200 206,780.69 0 0 27,300 29,200 25,400
24/10/2025 27,300 -0.3 (-1.09%) 7,774,400 214,053.2 0 0 27,600 29,500 25,700
23/10/2025 27,600 0.3 (1.1%) 6,773,600 187,998.02 0 0 27,300 29,200 25,400
22/10/2025 27,300 1 (3.8%) 6,036,000 161,884.61 0 0 26,300 28,100 24,500
21/10/2025 26,300 0.5 (1.94%) 8,833,700 229,009.47 0 0 25,800 27,600 24,000
20/10/2025 25,800 -1.9 (-6.86%) 13,284,700 358,248.63 0 0 27,700 29,600 25,800
17/10/2025 27,700 -0.35 (-1.25%) 8,948,400 251,664.06 0 0 28,050 30,000 26,100
16/10/2025 28,050 -0.25 (-0.88%) 7,400,300 208,705.7 0 0 28,300 30,250 26,350
15/10/2025 28,300 0.3 (1.07%) 6,709,600 189,974.74 0 0 28,000 29,950 26,050
14/10/2025 28,000 -0.85 (-2.95%) 17,636,000 500,563.76 0 0 28,850 30,850 26,850
13/10/2025 28,850 -0.35 (-1.2%) 13,741,000 400,355.47 0 0 29,200 31,200 27,200
10/10/2025 29,200 0.75 (2.64%) 15,131,400 443,995.87 0 0 28,450 30,400 26,500
09/10/2025 28,450 1.85 (6.95%) 21,019,000 585,325.07 0 0 26,600 28,450 24,750
08/10/2025 26,600 0.2 (0.76%) 5,697,800 150,883.37 0 0 26,400 28,200 24,600
07/10/2025 26,400 -0.85 (-3.12%) 4,786,200 128,042.47 0 0 27,250 29,150 25,350
06/10/2025 27,250 1.2 (4.61%) 5,052,600 135,587.13 0 0 26,050 27,850 24,250
03/10/2025 26,050 -0.55 (-2.07%) 5,553,800 145,559.21 0 0 26,600 28,450 24,750
02/10/2025 26,600 0.05 (0.19%) 4,625,800 123,709.21 0 0 26,550 28,400 24,700
01/10/2025 26,550 0.35 (1.34%) 2,106,400 55,970.43 0 0 26,200 28,000 24,400
30/09/2025 26,200 -0.7 (-2.6%) 6,880,500 181,340.91 0 0 26,900 28,750 25,050
29/09/2025 26,900 -0.6 (-2.18%) 5,676,700 154,692.44 0 0 27,500 29,400 25,600
26/09/2025 27,500 -0.45 (-1.61%) 10,700,100 299,786.03 0 0 27,950 29,900 26,000
25/09/2025 27,950 0.95 (3.52%) 14,585,800 406,251.45 20,000 544 27,000 28,850 25,150
24/09/2025 27,000 0.1 (0.37%) 3,943,100 105,226.74 0 0 26,900 28,750 25,050
23/09/2025 26,900 0.1 (0.37%) 4,457,600 118,921.2 0 0 26,800 28,650 24,950
22/09/2025 26,800 0.8 (3.08%) 9,617,100 250,926.94 0 0 26,000 27,800 24,200
19/09/2025 26,000 -0.85 (-3.17%) 5,917,800 156,261.63 0 0 26,850 28,700 25,000
18/09/2025 26,850 -0.25 (-0.92%) 7,072,600 189,492.24 0 0 27,100 28,950 25,250
17/09/2025 27,100 -0.35 (-1.28%) 7,380,300 202,947.99 0 0 27,450 29,350 25,550
16/09/2025 27,450 -0.65 (-2.31%) 9,655,900 268,525.06 0 0 28,100 30,050 26,150
15/09/2025 28,100 0.9 (3.31%) 11,859,300 330,732.04 0 0 27,200 29,100 25,300
12/09/2025 27,200 0.2 (0.74%) 9,618,700 264,609.44 0 0 27,000 28,850 25,150
11/09/2025 27,000 -0.1 (-0.37%) 9,568,500 256,923.15 0 0 27,100 28,950 25,250
10/09/2025 27,100 1.25 (4.84%) 14,417,400 384,971.44 0 0 25,850 27,650 24,050
09/09/2025 25,850 0.4 (1.57%) 7,851,200 199,386.76 0 0 25,450 27,200 23,700
08/09/2025 25,450 -1.8 (-6.61%) 15,247,000 400,962.79 0 0 27,250 29,150 25,350

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh