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
19/03/2026 23,100 -0.1 (-0.43%) 15,071 346.91 0 0 23,200 26,600 19,800
18/03/2026 22,700 -0.7 (-2.99%) 2,752 63.85 0 0 23,400 26,900 19,900
17/03/2026 22,700 -0.4 (-1.73%) 22,948 536.78 0 0 23,100 26,500 19,700
16/03/2026 22,900 -0.2 (-0.87%) 4,958 114.71 0 0 23,100 26,500 19,700
13/03/2026 22,500 -0.9 (-3.85%) 52,961 1,223.7 0 0 23,400 26,900 19,900
12/03/2026 23,000 -0.3 (-1.29%) 23,451 548. 0 0 23,300 26,700 19,900
11/03/2026 23,000 -0.7 (-2.95%) 21,224 494.95 0 0 23,700 27,200 20,200
10/03/2026 23,800 0 (0%) 20,829 493.15 0 0 23,800 27,300 20,300
09/03/2026 23,500 -1.5 (-6%) 15,071 358.02 0 0 25,000 28,700 21,300
06/03/2026 25,000 0.1 (0.4%) 9,000 224.62 0 0 24,900 28,600 21,200
05/03/2026 24,800 0.1 (0.4%) 2,547 63.4 0 0 24,700 28,400 21,000
04/03/2026 24,600 -0.7 (-2.77%) 9,543 235.66 0 0 25,300 29,000 21,600
03/03/2026 25,200 0.2 (0.8%) 3,039 76.73 0 0 25,000 28,700 21,300
02/03/2026 24,900 -0.4 (-1.58%) 5,797 145.12 0 0 25,300 29,000 21,600
27/02/2026 25,300 0.2 (0.8%) 1,972 49.93 0 0 25,100 28,800 21,400
26/02/2026 25,100 0 (0%) 4,593 115.28 0 0 25,100 28,800 21,400
25/02/2026 25,000 0 (0%) 5,384 135.25 0 0 25,000 28,700 21,300
24/02/2026 25,300 0.3 (1.2%) 4,861 121.69 0 0 25,000 28,700 21,300
23/02/2026 25,000 0.2 (0.81%) 4,629 115.59 0 0 24,800 28,500 21,100
13/02/2026 25,000 0.1 (0.4%) 3,448 85.61 0 0 24,900 28,600 21,200
12/02/2026 25,000 0 (0%) 1,701 42.4 0 0 25,000 28,700 21,300
11/02/2026 24,900 0 (0%) 1,283 32.08 0 0 24,900 28,600 21,200
10/02/2026 25,300 0.7 (2.85%) 2,638 65.66 0 0 24,600 28,200 21,000
09/02/2026 25,300 0.8 (3.27%) 2,630 64.77 0 0 24,500 28,100 20,900
06/02/2026 24,500 -0.9 (-3.54%) 1,052 25.83 0 0 25,400 29,200 21,600
05/02/2026 25,400 0 (0%) 1,153 29.27 0 0 25,400 29,200 21,600
04/02/2026 25,200 0.1 (0.4%) 5,889 149.79 0 0 25,100 28,800 21,400
03/02/2026 25,100 0 (0%) 1,900 47.61 0 0 25,100 28,800 21,400
02/02/2026 24,900 -0.7 (-2.73%) 8,387 210.92 0 0 25,600 29,400 21,800
30/01/2026 25,900 0.3 (1.17%) 1,397 35.82 0 0 25,600 29,400 21,800
29/01/2026 25,600 0.3 (1.19%) 1,341 34.31 0 0 25,300 29,000 21,600
28/01/2026 25,200 -0.6 (-2.33%) 6,005 151.69 0 0 25,800 29,600 22,000
27/01/2026 25,800 -0.5 (-1.9%) 5,112 131.8 0 0 26,300 30,200 22,400
26/01/2026 26,100 -0.6 (-2.25%) 3,623 95.36 0 0 26,700 30,700 22,700
23/01/2026 26,600 0.7 (2.7%) 7,648 204.54 0 0 25,900 29,700 22,100
22/01/2026 26,200 0.2 (0.77%) 3,763 97.49 0 0 26,000 29,900 22,100
21/01/2026 25,500 -2 (-7.27%) 12,071 314.46 0 0 27,500 31,600 23,400
20/01/2026 27,500 0.5 (1.85%) 11,572 318.72 0 0 27,000 31,000 23,000
19/01/2026 27,000 1.5 (5.88%) 24,294 656.97 0 0 25,500 29,300 21,700
16/01/2026 25,600 0.1 (0.39%) 5,620 143.56 0 0 25,500 29,300 21,700
15/01/2026 25,700 0.7 (2.8%) 9,131 232.66 0 0 25,000 28,700 21,300
14/01/2026 25,100 0.2 (0.8%) 12,680 316.62 0 0 24,900 28,600 21,200
13/01/2026 25,000 0 (0%) 7,997 198.98 0 0 25,000 28,700 21,300
12/01/2026 25,300 0.6 (2.43%) 7,755 193.68 0 0 24,700 28,400 21,000
09/01/2026 24,900 0.1 (0.4%) 10,929 269.77 0 0 24,800 28,500 21,100
08/01/2026 24,700 0.3 (1.23%) 6,667 165.12 0 0 24,400 28,000 20,800
07/01/2026 24,600 0 (0%) 14,263 348.69 0 0 24,600 28,200 21,000
06/01/2026 24,600 -0.2 (-0.81%) 7,240 177.97 0 0 24,800 28,500 21,100
05/01/2026 24,700 -0.7 (-2.76%) 8,452 210. 0 0 25,400 29,200 21,600
31/12/2025 25,700 1 (4.05%) 7,158 181.91 0 0 24,700 28,400 21,000
30/12/2025 24,800 0 (0%) 5,739 141.81 0 0 24,800 28,500 21,100
29/12/2025 24,700 -0.1 (-0.4%) 1,191 29.47 0 0 24,800 28,500 21,100
26/12/2025 24,900 0 (0%) 6,264 155.34 0 0 24,900 28,600 21,200
25/12/2025 24,800 -0.1 (-0.4%) 33,847 841.41 0 0 24,900 28,600 21,200
24/12/2025 25,000 -0.1 (-0.4%) 5,741 143.23 0 0 25,100 28,800 21,400
23/12/2025 25,300 0.1 (0.4%) 14,711 369.83 0 0 25,200 28,900 21,500
22/12/2025 25,000 -0.8 (-3.1%) 32,667 823.4 0 0 25,800 29,600 22,000
19/12/2025 25,400 -1.1 (-4.15%) 14,284 368.45 0 0 26,500 30,400 22,600
18/12/2025 26,600 -0.3 (-1.12%) 15,717 417.1 0 0 26,900 30,900 22,900
17/12/2025 27,000 0.1 (0.37%) 2,626 70.63 0 0 26,900 30,900 22,900
16/12/2025 26,600 -0.9 (-3.27%) 12,027 323.71 0 0 27,500 31,600 23,400
15/12/2025 27,400 0.3 (1.11%) 1,516 41.58 0 0 27,100 31,100 23,100
12/12/2025 26,800 -0.6 (-2.19%) 13,532 366.41 0 0 27,400 31,500 23,300
11/12/2025 27,300 0 (0%) 7,011 191.87 0 0 27,300 31,300 23,300
10/12/2025 27,500 0.2 (0.73%) 4,932 134.84 0 0 27,300 31,300 23,300
09/12/2025 27,700 0.2 (0.73%) 12,367 337.14 0 0 27,500 31,600 23,400
08/12/2025 27,900 0.2 (0.72%) 10,036 276.44 0 0 27,700 31,800 23,600
05/12/2025 27,900 -0.1 (-0.36%) 15,053 416.7 0 0 28,000 32,200 23,800
04/12/2025 28,000 -0.2 (-0.71%) 28,430 795.85 0 0 28,200 32,400 24,000
03/12/2025 28,000 0 (0%) 7,713 217.81 0 0 28,000 32,200 23,800
02/12/2025 28,700 0.4 (1.41%) 18,132 507.36 0 0 28,300 32,500 24,100
01/12/2025 28,200 -1.2 (-4.08%) 9,669 274.03 0 0 29,400 33,800 25,000
28/11/2025 29,000 -0.8 (-2.68%) 9,607 282.39 0 0 29,800 34,200 25,400
27/11/2025 29,700 1.7 (6.07%) 25,926 772.49 0 0 28,000 32,200 23,800
26/11/2025 28,200 0.3 (1.08%) 22,335 625.91 0 0 27,900 32,000 23,800
25/11/2025 28,200 0.2 (0.71%) 4,426 123.41 0 0 28,000 32,200 23,800
24/11/2025 28,100 -0.1 (-0.35%) 9,691 271.49 0 0 28,200 32,400 24,000
21/11/2025 28,500 -0.1 (-0.35%) 10,103 284.74 0 0 28,600 32,800 24,400
20/11/2025 28,600 -0.4 (-1.38%) 6,974 199.34 0 0 29,000 33,300 24,700
19/11/2025 29,200 0.6 (2.1%) 12,337 358.17 0 0 28,600 32,800 24,400
18/11/2025 28,600 -0.4 (-1.38%) 24,684 706.33 0 0 29,000 33,300 24,700
17/11/2025 29,000 -0.8 (-2.68%) 26,882 778.54 0 0 29,800 34,200 25,400
14/11/2025 29,900 -0.5 (-1.64%) 10,111 301.61 0 0 30,400 34,900 25,900
13/11/2025 29,900 -0.4 (-1.32%) 23,391 711.67 0 0 30,300 34,800 25,800
12/11/2025 30,800 2.9 (10.39%) 24,116 731.21 0 0 27,900 32,000 23,800
11/11/2025 28,200 -1.7 (-5.69%) 53,430 1,491.17 0 0 29,900 34,300 25,500
10/11/2025 29,500 -5.2 (-14.99%) 128,724 3,846.62 0 0 34,700 39,900 29,500
07/11/2025 34,000 -3.5 (-9.33%) 77,930 2,706.01 0 0 37,500 43,100 31,900
06/11/2025 37,300 -5.3 (-12.44%) 100,790 3,780.1 0 0 42,600 48,900 36,300
05/11/2025 67,000 -0.7 (-1.03%) 176,573 11,934.09 0 0 67,700 77,800 57,600
04/11/2025 67,500 0.1 (0.15%) 140,785 9,534.7 0 0 67,400 77,500 57,300
03/11/2025 68,700 2.1 (3.15%) 274,177 18,491.55 0 0 66,600 76,500 56,700
31/10/2025 66,500 2.2 (3.42%) 143,154 9,532.67 0 0 64,300 73,900 54,700
30/10/2025 64,700 -1 (-1.52%) 59,544 3,828.75 0 0 65,700 75,500 55,900
29/10/2025 64,800 -2.5 (-3.71%) 102,203 6,716.68 0 0 67,300 77,300 57,300
28/10/2025 66,500 -3.1 (-4.45%) 52,639 3,543.59 0 0 69,600 80,000 59,200
27/10/2025 68,800 0 (0%) 180,126 12,529.14 0 0 68,800 79,100 58,500
24/10/2025 68,500 3.9 (6.04%) 100,940 6,940.96 0 0 64,600 74,200 55,000
23/10/2025 64,900 1.2 (1.88%) 12,728 822.36 0 0 63,700 73,200 54,200
22/10/2025 64,400 -0.6 (-0.92%) 7,361 468.74 0 0 65,000 74,700 55,300
21/10/2025 64,900 0.6 (0.93%) 200 12.99 0 0 64,300 73,900 54,700
20/10/2025 64,200 -1.7 (-2.58%) 10,900 701.36 0 0 65,900 75,700 56,100
17/10/2025 65,900 -0.5 (-0.75%) 15,006 988.66 0 0 66,400 76,300 56,500
16/10/2025 66,500 0.1 (0.15%) 6,020 399.77 0 0 66,400 76,300 56,500
15/10/2025 66,500 0.7 (1.06%) 6,884 457.03 0 0 65,800 75,600 56,000
14/10/2025 65,900 0.3 (0.46%) 18,182 1,196.96 0 0 65,600 75,400 55,800
13/10/2025 66,200 0.9 (1.38%) 11,531 756.7 0 0 65,300 75,000 55,600
10/10/2025 65,700 1.4 (2.18%) 28,202 1,841.92 0 0 64,300 73,900 54,700
09/10/2025 64,000 0.6 (0.95%) 27,216 1,750.67 0 0 63,400 72,900 53,900
08/10/2025 63,500 -0.1 (-0.16%) 14,911 944.79 0 0 63,600 73,100 54,100
07/10/2025 64,000 0.1 (0.16%) 14,830 942.61 0 0 63,900 73,400 54,400
06/10/2025 63,900 -3.4 (-5.05%) 37,440 2,391.7 0 0 67,300 77,300 57,300
03/10/2025 67,000 -0.9 (-1.33%) 20,800 1,399.46 0 0 67,900 78,000 57,800
02/10/2025 68,500 1.1 (1.63%) 14,144 960.7 0 0 67,400 77,500 57,300
01/10/2025 66,800 -2.1 (-3.05%) 33,613 2,263.87 0 0 68,900 79,200 58,600
30/09/2025 70,000 -1.9 (-2.64%) 32,914 2,267.95 0 0 71,900 82,600 61,200
29/09/2025 72,200 1.8 (2.56%) 34,202 2,459.82 0 0 70,400 80,900 59,900
26/09/2025 70,400 2.5 (3.68%) 28,210 1,987.2 0 0 67,900 78,000 57,800
25/09/2025 69,000 1.8 (2.68%) 17,670 1,199.23 0 0 67,200 77,200 57,200
24/09/2025 67,000 0.8 (1.21%) 13,832 929. 0 0 66,200 76,100 56,300
23/09/2025 67,400 3.7 (5.81%) 31,521 2,085.75 0 0 63,700 73,200 54,200
22/09/2025 64,000 1.7 (2.73%) 10,454 666.17 0 0 62,300 71,600 53,000
19/09/2025 63,200 1.5 (2.43%) 24,505 1,527.06 0 0 61,700 70,900 52,500

Dữ liệu lịch sử - BSC

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