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
03/04/2026 80,500 -2 (-2.42%) 223,900 18,111.87 0 0 82,500 88,200 76,800
02/04/2026 82,500 -1.3 (-1.55%) 1,405,000 120,275.64 0 0 83,800 89,600 78,000
01/04/2026 83,800 1.3 (1.58%) 390,300 32,405.34 0 0 82,500 88,200 76,800
31/03/2026 82,500 -2 (-2.37%) 459,500 38,063.48 0 0 84,500 90,400 78,600
30/03/2026 84,500 0.5 (0.6%) 762,400 64,290.01 0 0 84,000 89,800 78,200
27/03/2026 84,000 2.5 (3.07%) 439,300 36,322.87 0 0 81,500 87,200 75,800
26/03/2026 81,500 -4.4 (-5.12%) 802,700 66,331.9 0 0 85,900 91,900 79,900
25/03/2026 85,900 5.6 (6.97%) 1,532,500 129,115.38 0 0 80,300 85,900 74,700
24/03/2026 80,300 5.2 (6.92%) 1,675,200 134,016.88 0 0 75,100 80,300 69,900
23/03/2026 75,100 -0.9 (-1.18%) 453,700 33,919.26 0 0 76,000 81,300 70,700
20/03/2026 76,000 1.6 (2.15%) 901,300 68,685.77 0 0 74,400 79,600 69,200
19/03/2026 74,400 -0.8 (-1.06%) 466,600 34,640.09 0 0 75,200 80,400 70,000
18/03/2026 75,200 -0.5 (-0.66%) 489,900 36,453.66 0 0 75,700 80,900 70,500
17/03/2026 75,700 3.7 (5.14%) 554,500 41,243.28 0 0 72,000 77,000 67,000
16/03/2026 72,000 -0.7 (-0.96%) 319,900 23,245.64 0 0 72,700 77,700 67,700
13/03/2026 72,700 0.4 (0.55%) 555,100 40,274.81 0 0 72,300 77,300 67,300
12/03/2026 72,300 -2.2 (-2.95%) 788,500 58,903.09 0 0 74,500 79,700 69,300
11/03/2026 74,500 3.2 (4.49%) 599,100 44,030.7 0 0 71,300 76,200 66,400
10/03/2026 71,300 0 (0%) 1,029,600 74,458.87 0 0 71,300 76,200 66,400
09/03/2026 71,300 -5.3 (-6.92%) 500,700 35,733.36 0 0 76,600 81,900 71,300
06/03/2026 76,600 0.6 (0.79%) 979,400 73,755.98 0 0 76,000 81,300 70,700
05/03/2026 76,000 -4 (-5%) 668,100 51,990.03 0 0 80,000 85,600 74,400
04/03/2026 80,000 -1.6 (-1.96%) 1,456,800 114,412.87 0 0 81,600 87,300 75,900
03/03/2026 81,600 -0.5 (-0.61%) 589,400 48,507.15 0 0 82,100 87,800 76,400
02/03/2026 82,100 1 (1.23%) 797,400 65,449.74 0 0 81,100 86,700 75,500
27/02/2026 81,100 -2.9 (-3.45%) 975,100 79,336.13 0 0 84,000 89,800 78,200
26/02/2026 84,000 -2 (-2.33%) 615,300 51,206.1 0 0 86,000 92,000 80,000
25/02/2026 86,000 2 (2.38%) 1,181,200 100,780.69 0 0 84,000 89,800 78,200
24/02/2026 84,000 2.7 (3.32%) 721,600 59,846.23 0 0 81,300 86,900 75,700
23/02/2026 81,300 5.3 (6.97%) 835,500 66,910.26 0 0 76,000 81,300 70,700
13/02/2026 76,000 -0.6 (-0.78%) 646,400 48,647.04 0 0 76,600 81,900 71,300
12/02/2026 76,600 -1.7 (-2.17%) 394,100 30,322.42 0 0 78,300 83,700 72,900
11/02/2026 78,300 3.4 (4.54%) 1,019,800 79,816.18 0 0 74,900 80,100 69,700
10/02/2026 74,900 -1.6 (-2.09%) 1,152,300 87,695.03 0 0 76,500 81,800 71,200
09/02/2026 76,500 -1.5 (-1.92%) 524,900 40,610.12 0 0 78,000 83,400 72,600
06/02/2026 78,000 -1.5 (-1.89%) 1,731,400 135,117.56 0 0 79,500 85,000 74,000
05/02/2026 79,500 -2.5 (-3.05%) 973,400 78,304.38 0 0 82,000 87,700 76,300
04/02/2026 82,000 2.2 (2.76%) 1,943,400 160,721.82 0 0 79,800 85,300 74,300
03/02/2026 79,800 5.2 (6.97%) 1,985,700 153,012.6 0 0 74,600 79,800 69,400
02/02/2026 74,600 4.8 (6.88%) 1,682,700 122,044.95 0 0 69,800 74,600 65,000
30/01/2026 69,800 0.7 (1.01%) 707,100 48,982.2 0 0 69,100 73,900 64,300
29/01/2026 69,100 0.3 (0.44%) 748,000 50,989.51 0 0 68,800 73,600 64,000
28/01/2026 68,800 -0.2 (-0.29%) 964,300 66,401.64 0 0 69,000 73,800 64,200
27/01/2026 69,000 1.2 (1.77%) 1,368,400 94,047.16 0 0 67,800 72,500 63,100
26/01/2026 67,800 -4.8 (-6.61%) 1,937,800 132,694.48 0 0 72,600 77,600 67,600
23/01/2026 72,600 -3.4 (-4.47%) 1,249,000 91,455.62 0 0 76,000 81,300 70,700
22/01/2026 76,000 2.1 (2.84%) 1,644,300 124,908.45 0 0 73,900 79,000 68,800
21/01/2026 73,900 0.9 (1.23%) 1,271,800 93,712.87 0 0 73,000 78,100 67,900
20/01/2026 73,000 1.7 (2.38%) 1,698,100 125,636.52 0 0 71,300 76,200 66,400
19/01/2026 71,300 -2.4 (-3.26%) 1,369,600 97,507.73 0 0 73,700 78,800 68,600
16/01/2026 73,700 0.5 (0.68%) 2,961,800 225,162.65 0 0 73,200 78,300 68,100
15/01/2026 73,200 4.7 (6.86%) 2,122,500 151,923.77 0 0 68,500 73,200 63,800
14/01/2026 68,500 0.6 (0.88%) 2,486,700 172,467.66 0 0 67,900 72,600 63,200
13/01/2026 67,900 1.9 (2.88%) 1,210,600 80,166.42 0 0 66,000 70,600 61,400
12/01/2026 66,000 -1.5 (-2.22%) 1,804,600 118,893.18 0 0 67,500 72,200 62,800
09/01/2026 67,500 1.3 (1.96%) 1,864,400 126,816.26 0 0 66,200 70,800 61,600
08/01/2026 66,200 0.7 (1.07%) 3,021,300 208,612.62 0 0 65,500 70,000 61,000
07/01/2026 65,500 4.2 (6.85%) 1,593,200 103,148.4 200,000 13,100 61,300 65,500 57,100
06/01/2026 61,300 4 (6.98%) 920,400 55,943.93 0 0 57,300 61,300 53,300
05/01/2026 57,300 0.5 (0.88%) 601,100 34,766.39 0 0 56,800 60,700 52,900
31/12/2025 56,800 -2.6 (-4.38%) 625,000 35,964.81 0 0 59,400 63,500 55,300
30/12/2025 59,400 -0.4 (-0.67%) 452,900 26,769.89 0 0 59,800 63,900 55,700
29/12/2025 59,800 3.9 (6.98%) 1,306,800 76,801.11 0 0 55,900 59,800 52,000
26/12/2025 55,900 0.6 (1.08%) 715,000 38,824 0 0 55,300 59,100 51,500
25/12/2025 55,300 -0.7 (-1.25%) 380,300 21,054.42 0 0 56,000 59,900 52,100
24/12/2025 56,000 0 (0%) 442,800 24,506.39 0 0 56,000 59,900 52,100
23/12/2025 56,000 0 (0%) 584,400 32,630.1 0 0 56,000 59,900 52,100
22/12/2025 56,000 2 (3.7%) 828,400 45,863.22 0 0 54,000 57,700 50,300
19/12/2025 54,000 0.6 (1.12%) 339,400 18,191.32 0 0 53,400 57,100 49,700
18/12/2025 53,400 0 (0%) 291,900 15,653.51 0 0 53,400 57,100 49,700
17/12/2025 53,400 0 (0%) 347,300 18,614.44 0 0 53,400 57,100 49,700
16/12/2025 53,400 0.7 (1.33%) 446,500 23,290.57 0 0 52,700 56,300 49,050
15/12/2025 52,700 0.7 (1.35%) 303,800 15,820.21 0 0 52,000 55,600 48,400
12/12/2025 52,000 -2.6 (-4.76%) 578,300 30,752.08 0 0 54,600 58,400 50,800
11/12/2025 54,600 0.3 (0.55%) 501,000 27,337.42 0 0 54,300 58,100 50,500
10/12/2025 54,300 -0.7 (-1.27%) 554,800 29,876.3 0 0 55,000 58,800 51,200
09/12/2025 55,000 -0.6 (-1.08%) 855,400 47,360 0 0 55,600 59,400 51,800
08/12/2025 55,600 3.6 (6.92%) 1,282,300 69,938.73 0 0 52,000 55,600 48,400
05/12/2025 52,000 -0.8 (-1.52%) 386,700 20,181.78 0 0 52,800 56,400 49,150
04/12/2025 52,800 -0.6 (-1.12%) 347,700 18,431.9 0 0 53,400 57,100 49,700
03/12/2025 53,400 1.7 (3.29%) 389,000 20,576.28 0 0 51,700 55,300 48,100
02/12/2025 51,700 0.2 (0.39%) 496,700 25,465.15 0 0 51,500 55,100 47,900
01/12/2025 51,500 -0.6 (-1.15%) 203,000 10,500.43 0 0 52,100 55,700 48,500
28/11/2025 52,100 -0.8 (-1.51%) 156,400 8,203.85 0 0 52,900 56,600 49,200
27/11/2025 52,900 1 (1.93%) 151,600 7,962.24 0 0 51,900 55,500 48,300
26/11/2025 51,900 0 (0%) 163,500 8,485.95 0 0 51,900 55,500 48,300
25/11/2025 51,900 -1.3 (-2.44%) 349,200 18,308.03 0 0 53,200 56,900 49,500
24/11/2025 53,200 -0.9 (-1.66%) 199,300 10,636.11 0 0 54,100 57,800 50,400
21/11/2025 54,100 -1.2 (-2.17%) 467,200 25,046.07 0 0 55,300 59,100 51,500
20/11/2025 55,300 1.1 (2.03%) 748,300 41,305.24 0 0 54,200 57,900 50,500
19/11/2025 54,200 0 (0%) 327,900 17,919.54 0 0 54,200 57,900 50,500
18/11/2025 54,200 0.1 (0.18%) 404,500 21,727.38 0 0 54,100 57,800 50,400
17/11/2025 54,100 -1.2 (-2.17%) 433,400 23,609.96 0 0 55,300 59,100 51,500
14/11/2025 55,300 0.4 (0.73%) 530,700 29,402.93 0 0 54,900 58,700 51,100
13/11/2025 56,000 0 (0%) 451,500 25,188.74 0 0 56,000 59,900 52,100
12/11/2025 56,000 2.6 (4.87%) 827,800 45,981.51 0 0 53,400 57,100 49,700
11/11/2025 53,400 0.4 (0.75%) 281,200 15,098.57 0 0 53,000 56,700 49,300
10/11/2025 53,000 1 (1.92%) 367,500 19,506.01 0 0 52,000 55,600 48,400
07/11/2025 52,000 -2.1 (-3.88%) 465,800 24,635.54 0 0 54,100 57,800 50,400
06/11/2025 54,100 -0.4 (-0.73%) 347,700 18,753.2 0 0 54,500 58,300 50,700
05/11/2025 54,500 0.2 (0.37%) 835,000 45,986.12 0 0 54,300 58,100 50,500
04/11/2025 54,300 0 (0%) 1,009,800 54,129.55 0 0 54,300 58,100 50,500
03/11/2025 54,300 3.5 (6.89%) 877,500 46,460.32 0 0 50,800 54,300 47,250
31/10/2025 50,800 0.2 (0.4%) 737,800 37,868.51 0 0 50,600 54,100 47,100
30/10/2025 50,600 0.4 (0.8%) 219,100 11,047.59 0 0 50,200 53,700 46,700
29/10/2025 50,200 0.3 (0.6%) 344,100 17,333.24 0 0 49,900 53,300 46,450
28/10/2025 49,900 0.1 (0.2%) 164,500 8,165.57 0 0 49,800 53,200 46,350
27/10/2025 49,800 1.05 (2.15%) 271,900 13,513.71 0 0 48,750 52,100 45,350
24/10/2025 48,750 -0.65 (-1.32%) 307,300 14,965.07 0 0 49,400 52,800 45,950
23/10/2025 49,400 0.1 (0.2%) 87,900 4,328.73 0 0 49,300 52,700 45,850
22/10/2025 49,300 0.3 (0.61%) 144,300 7,044.98 0 0 49,000 52,400 45,600
21/10/2025 49,000 1.9 (4.03%) 508,400 24,500.44 0 0 47,100 50,300 43,850
20/10/2025 47,100 -3.4 (-6.73%) 635,300 31,082.88 0 0 50,500 54,000 47,000
17/10/2025 50,500 -0.9 (-1.75%) 314,400 15,967.85 0 0 51,400 54,900 47,850
16/10/2025 51,400 0.4 (0.78%) 362,900 18,400.19 0 0 51,000 54,500 47,450
15/10/2025 51,000 -1 (-1.92%) 725,100 37,088.08 0 0 52,000 55,600 48,400
14/10/2025 52,000 -0.8 (-1.52%) 817,000 42,683.35 0 0 52,800 56,400 49,150
13/10/2025 52,800 -1.7 (-3.12%) 550,400 29,175.58 0 0 54,500 58,300 50,700
10/10/2025 54,500 -0.6 (-1.09%) 396,900 21,616.56 0 0 55,100 58,900 51,300
09/10/2025 55,100 0.3 (0.55%) 178,600 9,783.09 0 0 54,800 58,600 51,000
08/10/2025 54,800 1.4 (2.62%) 240,900 13,092.78 0 0 53,400 57,100 49,700
07/10/2025 53,400 -1.1 (-2.02%) 443,700 23,949.96 0 0 54,500 58,300 50,700
06/10/2025 54,500 1.5 (2.83%) 248,100 13,392.69 0 0 53,000 56,700 49,300
03/10/2025 53,000 -1.1 (-2.03%) 236,300 12,584.98 0 0 54,100 57,800 50,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh