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 26,200 0.1 (0.38%) 198,914 5,152.59 0 0 26,100 28,700 23,500
19/03/2026 26,100 -0.6 (-2.25%) 380,879 9,909.47 0 0 26,700 29,300 24,100
18/03/2026 26,700 -0.3 (-1.11%) 231,468 6,210.35 0 0 27,000 29,700 24,300
17/03/2026 27,000 0.2 (0.75%) 216,145 5,862.34 0 0 26,800 29,400 24,200
16/03/2026 26,800 0.1 (0.37%) 156,357 4,184.85 0 0 26,700 29,300 24,100
13/03/2026 26,700 -0.6 (-2.2%) 319,406 8,555. 0 0 27,300 30,000 24,600
12/03/2026 27,300 -0.7 (-2.5%) 243,057 6,645.45 0 0 28,000 30,800 25,200
11/03/2026 28,000 0.9 (3.32%) 284,354 7,848.96 0 0 27,100 29,800 24,400
10/03/2026 27,100 0 (0%) 881,889 24,071.11 0 0 27,100 29,800 24,400
09/03/2026 27,100 -3 (-9.97%) 468,752 12,800.45 0 0 30,100 33,100 27,100
06/03/2026 30,100 -1 (-3.22%) 368,000 11,183.39 0 0 31,100 34,200 28,000
05/03/2026 31,100 0.5 (1.63%) 837,940 26,543.15 0 0 30,600 33,600 27,600
04/03/2026 30,600 -0.1 (-0.33%) 448,980 13,448.7 0 0 30,700 33,700 27,700
03/03/2026 30,700 0.5 (1.66%) 448,448 13,687.52 0 0 30,200 33,200 27,200
02/03/2026 30,200 -1.1 (-3.51%) 372,073 11,349.96 0 0 31,300 34,400 28,200
27/02/2026 31,300 0.4 (1.29%) 465,344 14,481.99 0 0 30,900 33,900 27,900
26/02/2026 30,900 0 (0%) 132,783 4,100.35 0 0 30,900 33,900 27,900
25/02/2026 30,900 0 (0%) 229,385 7,143.68 0 0 30,900 33,900 27,900
24/02/2026 30,900 -0.3 (-0.96%) 412,445 12,851.5 0 0 31,200 34,300 28,100
23/02/2026 31,200 1.6 (5.41%) 487,816 14,900.33 0 0 29,600 32,500 26,700
13/02/2026 29,600 0 (0%) 190,300 5,637.22 0 0 29,600 32,500 26,700
12/02/2026 29,600 0 (0%) 87,260 2,587.5 0 0 29,600 32,500 26,700
11/02/2026 29,600 0.3 (1.02%) 99,401 2,954.2 0 0 29,300 32,200 26,400
10/02/2026 29,300 0 (0%) 76,032 2,230.03 0 0 29,300 32,200 26,400
09/02/2026 29,300 0.1 (0.34%) 117,131 3,440.1 0 0 29,200 32,100 26,300
06/02/2026 29,200 -0.9 (-2.99%) 229,394 6,770.4 0 0 30,100 33,100 27,100
05/02/2026 30,100 -0.4 (-1.31%) 157,306 4,811.14 0 0 30,500 33,500 27,500
04/02/2026 30,500 0.2 (0.66%) 291,955 8,987.16 0 0 30,300 33,300 27,300
03/02/2026 30,300 0.3 (1%) 235,300 7,109.35 0 0 30,000 33,000 27,000
02/02/2026 30,000 -0.1 (-0.33%) 107,032 3,206.71 0 0 30,100 33,100 27,100
30/01/2026 30,100 0.2 (0.67%) 163,287 4,901.21 0 0 29,900 32,800 27,000
29/01/2026 29,900 -0.1 (-0.33%) 96,812 2,901.74 0 0 30,000 33,000 27,000
28/01/2026 30,000 0.1 (0.33%) 132,125 3,908.81 0 0 29,900 32,800 27,000
27/01/2026 29,900 0 (0%) 142,075 4,233.14 0 0 29,900 32,800 27,000
26/01/2026 29,900 -0.7 (-2.29%) 218,835 6,565.65 0 0 30,600 33,600 27,600
23/01/2026 30,600 -0.1 (-0.33%) 190,295 5,895.83 0 0 30,700 33,700 27,700
22/01/2026 30,700 0.4 (1.32%) 210,554 6,452.95 0 0 30,300 33,300 27,300
21/01/2026 30,300 -1 (-3.19%) 359,303 10,970.49 0 0 31,300 34,400 28,200
20/01/2026 31,300 -0.8 (-2.49%) 459,010 14,545.85 0 0 32,100 35,300 28,900
19/01/2026 32,100 0.1 (0.31%) 206,056 6,624.36 0 0 32,000 35,200 28,800
16/01/2026 32,000 -0.1 (-0.31%) 447,120 14,411.4 0 0 32,100 35,300 28,900
15/01/2026 32,100 -0.5 (-1.53%) 390,731 12,582.24 0 0 32,600 35,800 29,400
14/01/2026 32,600 0.8 (2.52%) 432,582 13,922.23 0 0 31,800 34,900 28,700
13/01/2026 31,800 -0.7 (-2.15%) 577,548 18,601.31 0 0 32,500 35,700 29,300
12/01/2026 32,500 2.2 (7.26%) 921,683 29,832.03 0 0 30,300 33,300 27,300
09/01/2026 30,300 0 (0%) 301,652 9,220.01 0 0 30,300 33,300 27,300
08/01/2026 30,300 0.8 (2.71%) 629,119 19,177.53 0 0 29,500 32,400 26,600
07/01/2026 29,500 0.7 (2.43%) 257,757 7,552.25 0 0 28,800 31,600 26,000
06/01/2026 28,800 0.5 (1.77%) 322,403 9,147.46 0 0 28,300 31,100 25,500
05/01/2026 28,300 -0.8 (-2.75%) 258,275 7,435.29 0 0 29,100 32,000 26,200
31/12/2025 29,100 -0.3 (-1.02%) 180,555 5,288.28 0 0 29,400 32,300 26,500
30/12/2025 29,400 -0.4 (-1.34%) 265,104 7,852.26 0 0 29,800 32,700 26,900
29/12/2025 29,800 0 (0%) 66,025 1,977.3 0 0 29,800 32,700 26,900
26/12/2025 29,800 -0.5 (-1.65%) 197,928 5,924.18 0 0 30,300 33,300 27,300
25/12/2025 30,300 -0.5 (-1.62%) 200,016 6,112.62 0 0 30,800 33,800 27,800
24/12/2025 30,800 -0.1 (-0.32%) 185,980 5,709.17 0 0 30,900 33,900 27,900
23/12/2025 30,900 -0.3 (-0.96%) 66,892 2,063.78 0 0 31,200 34,300 28,100
22/12/2025 31,200 0.7 (2.3%) 178,636 5,509.93 0 0 30,500 33,500 27,500
19/12/2025 30,500 0 (0%) 142,899 4,341.84 0 0 30,500 33,500 27,500
18/12/2025 30,500 0.1 (0.33%) 53,643 1,626.76 0 0 30,400 33,400 27,400
17/12/2025 30,400 -0.4 (-1.3%) 47,611 1,451.48 0 0 30,800 33,800 27,800
16/12/2025 30,800 1.1 (3.7%) 131,383 3,954.25 0 0 29,700 32,600 26,800
15/12/2025 29,700 -0.1 (-0.34%) 147,702 4,387.71 0 0 29,800 32,700 26,900
12/12/2025 29,800 -0.8 (-2.61%) 130,531 3,947.67 0 0 30,600 33,600 27,600
11/12/2025 30,600 0 (0%) 47,463 1,464.22 0 0 30,600 33,600 27,600
10/12/2025 30,600 0 (0%) 107,329 3,290.71 0 0 30,600 33,600 27,600
09/12/2025 30,600 -0.2 (-0.65%) 163,376 4,991.43 0 0 30,800 33,800 27,800
08/12/2025 30,800 -0.4 (-1.28%) 223,093 6,918.98 0 0 31,200 34,300 28,100
05/12/2025 31,200 0 (0%) 87,455 2,740.06 0 0 31,200 34,300 28,100
04/12/2025 31,200 0.1 (0.32%) 230,514 7,238.07 0 0 31,100 34,200 28,000
03/12/2025 31,100 0.3 (0.97%) 214,877 6,678.87 0 0 30,800 33,800 27,800
02/12/2025 30,800 0.1 (0.33%) 200,897 6,126.37 0 0 30,700 33,700 27,700
01/12/2025 30,700 -0.5 (-1.6%) 214,720 6,630.91 0 0 31,200 34,300 28,100
28/11/2025 31,200 -0.3 (-0.95%) 44,441 1,393.02 0 0 31,500 34,600 28,400
27/11/2025 31,500 -0.2 (-0.63%) 76,434 2,428.45 0 0 31,700 34,800 28,600
26/11/2025 31,700 0.6 (1.93%) 164,033 5,203.02 0 0 31,100 34,200 28,000
25/11/2025 31,100 -0.9 (-2.81%) 359,569 11,264.98 0 0 32,000 35,200 28,800
24/11/2025 32,000 -0.2 (-0.62%) 294,110 9,358.1 0 0 32,200 35,400 29,000
21/11/2025 32,200 -0.4 (-1.23%) 99,591 3,211.55 0 0 32,600 35,800 29,400
20/11/2025 32,600 -0.2 (-0.61%) 77,382 2,531.58 0 0 32,800 36,000 29,600
19/11/2025 32,800 -0.5 (-1.5%) 131,248 4,331.23 0 0 33,300 36,600 30,000
18/11/2025 33,300 0 (0%) 199,532 6,677.99 0 0 33,300 36,600 30,000
17/11/2025 33,300 0.3 (0.91%) 125,704 4,179.11 0 0 33,000 36,300 29,700
14/11/2025 33,000 0 (0%) 183,205 6,035.59 0 0 33,000 36,300 29,700
13/11/2025 33,000 -0.2 (-0.6%) 152,318 5,034.64 0 0 33,200 36,500 29,900
12/11/2025 34,000 0.6 (1.8%) 135,635 4,585.96 0 0 33,400 36,700 30,100
11/11/2025 33,400 0 (0%) 81,605 2,728.35 0 0 33,400 36,700 30,100
10/11/2025 33,400 0.1 (0.3%) 166,845 5,603.69 0 0 33,300 36,600 30,000
07/11/2025 33,300 -0.7 (-2.06%) 182,586 6,137.54 0 0 34,000 37,400 30,600
06/11/2025 34,000 0 (0%) 109,425 3,713.17 0 0 34,000 37,400 30,600
05/11/2025 34,000 -0.9 (-2.58%) 317,500 10,870.05 0 0 34,900 38,300 31,500
04/11/2025 34,900 1.8 (5.44%) 422,575 14,235.24 0 0 33,100 36,400 29,800
03/11/2025 33,100 -0.6 (-1.78%) 217,993 7,315.9 0 0 33,700 37,000 30,400
31/10/2025 33,700 -0.3 (-0.88%) 116,489 3,962.54 0 0 34,000 37,400 30,600
30/10/2025 34,000 0.6 (1.8%) 334,918 11,337.34 0 0 33,400 36,700 30,100
29/10/2025 33,400 0.1 (0.3%) 176,921 5,925.74 0 0 33,300 36,600 30,000
28/10/2025 33,300 1.1 (3.42%) 166,173 5,451.08 0 0 32,200 35,400 29,000
27/10/2025 32,200 0.1 (0.31%) 455,285 14,870.27 0 0 32,100 35,300 28,900
24/10/2025 32,100 -1.1 (-3.31%) 234,534 7,623.59 0 0 33,200 36,500 29,900
23/10/2025 33,200 -0.2 (-0.6%) 130,349 4,342.94 0 0 33,400 36,700 30,100
22/10/2025 33,400 0.1 (0.3%) 180,410 6,017.53 0 0 33,300 36,600 30,000
21/10/2025 33,300 0.5 (1.52%) 482,783 15,747.27 0 0 32,800 36,000 29,600
20/10/2025 32,800 -3.5 (-9.64%) 640,894 21,838.13 0 0 36,300 39,900 32,700
17/10/2025 36,300 -0.1 (-0.27%) 425,087 15,452.2 0 0 36,400 40,000 32,800
16/10/2025 36,400 -0.1 (-0.27%) 219,157 7,998.18 0 0 36,500 40,100 32,900
15/10/2025 36,500 -0.8 (-2.14%) 234,353 8,618.96 0 0 37,300 41,000 33,600
14/10/2025 37,300 0.3 (0.81%) 490,943 18,247.94 0 0 37,000 40,700 33,300
13/10/2025 37,000 -0.6 (-1.6%) 309,411 11,416.31 0 0 37,600 41,300 33,900
10/10/2025 37,600 0 (0%) 359,078 13,440.99 0 0 37,600 41,300 33,900
09/10/2025 37,600 -0.1 (-0.27%) 210,808 7,914.99 0 0 37,700 41,400 34,000
08/10/2025 37,700 0.1 (0.27%) 391,114 14,908.6 0 0 37,600 41,300 33,900
07/10/2025 37,600 -0.9 (-2.34%) 187,709 7,120.59 0 0 38,500 42,300 34,700
06/10/2025 38,500 2.3 (6.35%) 520,673 19,697.89 0 0 36,200 39,800 32,600
03/10/2025 36,200 -0.5 (-1.36%) 144,781 5,259.73 0 0 36,700 40,300 33,100
02/10/2025 36,700 -0.7 (-1.87%) 149,595 5,544.83 0 0 37,400 41,100 33,700
01/10/2025 37,400 0 (0%) 131,390 4,920.62 0 0 37,400 41,100 33,700
30/09/2025 37,400 -0.2 (-0.53%) 218,363 8,129.93 0 0 37,600 41,300 33,900
29/09/2025 37,600 0 (0%) 271,536 10,100.56 0 0 37,600 41,300 33,900
26/09/2025 37,600 -0.4 (-1.05%) 291,785 10,955.33 0 0 38,000 41,800 34,200
25/09/2025 38,000 0.6 (1.6%) 311,106 11,801.85 0 0 37,400 41,100 33,700
24/09/2025 37,400 0.6 (1.63%) 398,929 14,648.93 0 0 36,800 40,400 33,200
23/09/2025 36,800 -0.1 (-0.27%) 208,522 7,706.88 0 0 36,900 40,500 33,300
22/09/2025 36,900 -0.8 (-2.12%) 327,509 12,210.57 0 0 37,700 41,400 34,000

Dữ liệu lịch sử - BSC

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