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
02/04/2026 21,900 0.3 (1.39%) 123,100 2,680.85 0 0 21,600 23,100 20,100
01/04/2026 21,600 -0.2 (-0.92%) 94,400 2,047.92 0 0 21,800 23,300 20,300
31/03/2026 21,800 0.2 (0.93%) 88,100 1,898.31 0 0 21,600 23,100 20,100
30/03/2026 21,600 -0.1 (-0.46%) 104,300 2,238.4 0 0 21,700 23,200 20,200
27/03/2026 21,700 -0.1 (-0.46%) 76,200 1,647.19 0 0 21,800 23,300 20,300
26/03/2026 21,800 0.1 (0.46%) 80,500 1,743. 55,000 1,210 21,700 23,200 20,200
25/03/2026 21,700 -0.1 (-0.46%) 91,300 1,974.45 0 0 21,800 23,300 20,300
24/03/2026 21,800 0.2 (0.93%) 84,300 1,817.54 0 0 21,600 23,100 20,100
23/03/2026 21,600 -0.4 (-1.82%) 65,900 1,420.27 43,900 1,031.65 22,000 23,500 20,500
20/03/2026 22,000 0.3 (1.38%) 86,400 1,851.76 0 0 21,700 23,200 20,200
19/03/2026 21,700 -0.3 (-1.36%) 30,700 663.99 0 0 22,000 23,500 20,500
18/03/2026 22,000 -0.4 (-1.79%) 61,900 1,347.79 380,000 8,512 22,400 23,950 20,850
17/03/2026 22,400 -0.2 (-0.88%) 80,900 1,807.43 0 0 22,600 24,150 21,050
16/03/2026 22,600 -0.1 (-0.44%) 102,500 2,312.38 96,000 2,179.2 22,700 24,250 21,150
13/03/2026 22,700 -0.2 (-0.87%) 100,700 2,298.04 0 0 22,900 24,500 21,300
12/03/2026 22,900 0.1 (0.44%) 98,300 2,223.99 0 0 22,800 24,350 21,250
11/03/2026 22,800 0.6 (2.7%) 102,300 2,293.33 0 0 22,200 23,750 20,650
10/03/2026 22,200 0 (0%) 55,500 1,220.26 0 0 22,200 23,750 20,650
09/03/2026 22,200 -0.8 (-3.48%) 19,200 424.98 0 0 23,000 24,600 21,400
06/03/2026 23,000 0 (0%) 113,600 2,590.64 0 0 23,000 24,600 21,400
05/03/2026 23,000 0.3 (1.32%) 101,100 2,307.59 0 0 22,700 24,250 21,150
04/03/2026 22,700 -0.3 (-1.3%) 72,600 1,647.53 983,000 23,680.2 23,000 24,600 21,400
03/03/2026 23,000 -0.1 (-0.43%) 115,600 2,637.4 1,766,000 40,678 23,100 24,700 21,500
02/03/2026 23,100 -0.8 (-3.35%) 153,400 3,542.42 0 0 23,900 25,550 22,250
27/02/2026 23,900 -0.2 (-0.83%) 125,300 2,985.86 0 0 24,100 25,750 22,450
26/02/2026 24,100 0.15 (0.63%) 266,100 6,328.96 0 0 23,950 25,600 22,300
25/02/2026 23,950 -0.15 (-0.62%) 203,100 4,846.14 828,000 19,254.6 24,100 25,750 22,450
24/02/2026 24,100 0.1 (0.42%) 213,200 5,112.62 900,000 21,600 24,000 25,650 22,350
23/02/2026 24,000 -0.4 (-1.64%) 190,500 4,556.78 160,000 3,840 24,400 26,100 22,700
13/02/2026 24,400 0 (0%) 104,100 2,499.09 0 0 24,400 26,100 22,700
12/02/2026 24,400 0.2 (0.83%) 102,200 2,463.01 0 0 24,200 25,850 22,550
11/02/2026 24,200 0.5 (2.11%) 118,800 2,813.18 0 0 23,700 25,350 22,050
10/02/2026 23,700 -0.1 (-0.42%) 101,000 2,371.3 0 0 23,800 25,450 22,150
09/02/2026 23,800 -0.7 (-2.86%) 131,000 3,144.14 0 0 24,500 26,200 22,800
06/02/2026 24,500 -0.3 (-1.21%) 137,500 3,338.62 0 0 24,800 26,500 23,100
05/02/2026 24,800 -0.1 (-0.4%) 148,400 3,677.87 0 0 24,900 26,600 23,200
04/02/2026 24,900 0 (0%) 225,300 5,593.31 0 0 24,900 26,600 23,200
03/02/2026 24,900 0.4 (1.63%) 209,200 5,145.99 0 0 24,500 26,200 22,800
02/02/2026 24,500 0 (0%) 146,900 3,575.46 0 0 24,500 26,200 22,800
30/01/2026 24,500 0.1 (0.41%) 146,400 3,560.95 0 0 24,400 26,100 22,700
29/01/2026 24,400 0.2 (0.83%) 171,000 4,154.24 530,300 12,196.9 24,200 25,850 22,550
28/01/2026 24,200 -0.2 (-0.82%) 160,000 3,860.21 910,400 20,939.2 24,400 26,100 22,700
27/01/2026 24,400 -0.2 (-0.81%) 163,500 3,966.47 590,000 14,259 24,600 26,300 22,900
26/01/2026 24,600 0.3 (1.23%) 154,300 3,748.71 0 0 24,300 26,000 22,600
23/01/2026 24,300 -0.3 (-1.22%) 176,200 4,307.93 0 0 24,600 26,300 22,900
22/01/2026 24,600 0.3 (1.23%) 202,500 4,899 0 0 24,300 26,000 22,600
21/01/2026 24,300 0 (0%) 160,400 3,861.44 0 0 24,300 26,000 22,600
20/01/2026 24,300 0.5 (2.1%) 163,400 3,923.41 0 0 23,800 25,450 22,150
19/01/2026 23,800 0 (0%) 153,600 3,579.96 0 0 23,800 25,450 22,150
16/01/2026 23,800 -0.2 (-0.83%) 102,400 2,388.85 0 0 24,000 25,650 22,350
15/01/2026 24,000 0.3 (1.27%) 174,400 4,055.02 0 0 23,700 25,350 22,050
14/01/2026 23,700 -0.6 (-2.47%) 185,600 4,399.84 0 0 24,300 26,000 22,600
13/01/2026 24,300 -0.1 (-0.41%) 251,500 6,049.61 1,467,200 34,627.4 24,400 26,100 22,700
12/01/2026 24,400 -0.1 (-0.41%) 179,300 4,316.87 444,000 10,656 24,500 26,200 22,800
09/01/2026 24,500 -0.1 (-0.41%) 158,100 3,860.46 582,700 13,984.8 24,600 26,300 22,900
08/01/2026 24,600 -0.1 (-0.4%) 181,900 4,442.99 1,500,000 36,000 24,700 26,400 23,000
07/01/2026 24,700 -0.1 (-0.4%) 176,600 4,330 0 0 24,800 26,500 23,100
06/01/2026 24,800 0 (0%) 214,400 5,277.37 0 0 24,800 26,500 23,100
05/01/2026 24,800 -0.15 (-0.6%) 312,800 7,718.93 0 0 24,950 26,650 23,250
31/12/2025 24,950 0.15 (0.6%) 272,700 6,723.91 259,000 6,216 24,800 26,500 23,100
30/12/2025 24,800 0.1 (0.4%) 178,200 4,399.43 696,900 16,725.6 24,700 26,400 23,000
29/12/2025 24,700 0.05 (0.2%) 198,900 4,865.46 340,160 8,163.84 24,650 26,350 22,950
26/12/2025 24,650 -0.15 (-0.6%) 121,500 2,944.85 255,840 6,140.16 24,800 26,500 23,100
25/12/2025 24,800 -0.1 (-0.4%) 214,000 5,325.27 0 0 24,900 26,600 23,200
24/12/2025 24,900 0.3 (1.22%) 263,000 6,513.38 0 0 24,600 26,300 22,900
23/12/2025 24,600 0.2 (0.82%) 394,600 9,589.88 0 0 24,400 26,100 22,700
22/12/2025 24,400 0.5 (2.09%) 814,300 19,444.02 0 0 23,900 25,550 22,250
19/12/2025 23,900 0 (0%) 198,300 4,719.8 1,460,000 37,219 23,900 25,550 22,250
18/12/2025 23,900 0.1 (0.42%) 248,100 5,878.36 340,000 8,092 23,800 25,450 22,150
17/12/2025 23,800 -0.3 (-1.24%) 197,000 4,676.67 1,460,000 37,230 24,100 25,750 22,450
16/12/2025 24,100 0.6 (2.55%) 353,500 8,383.01 93,700 2,155.1 23,500 25,100 21,900
15/12/2025 23,500 -0.45 (-1.88%) 226,000 5,294.82 82,000 1,886 23,950 25,600 22,300
12/12/2025 23,950 -0.05 (-0.21%) 180,300 4,266.75 0 0 24,000 25,650 22,350
11/12/2025 24,000 -0.6 (-2.44%) 224,700 5,399.13 0 0 24,600 26,300 22,900
10/12/2025 24,600 0.1 (0.41%) 265,300 6,343.31 0 0 24,500 26,200 22,800
09/12/2025 24,500 -0.1 (-0.41%) 430,500 10,274.83 464,000 11,092 24,600 26,300 22,900
08/12/2025 24,600 -0.9 (-3.53%) 325,000 7,995.32 105,900 2,541.6 25,500 27,250 23,750
05/12/2025 25,500 0.1 (0.39%) 481,700 12,155.25 537,680 12,904.32 25,400 27,150 23,650
04/12/2025 25,400 -0.2 (-0.78%) 235,600 5,956.64 686,700 16,480.8 25,600 27,350 23,850
03/12/2025 25,600 0.1 (0.39%) 303,600 7,641.58 1,022,160 24,531.84 25,500 27,250 23,750
02/12/2025 25,500 -1.1 (-4.14%) 617,800 15,627.24 881,211 22,030.28 26,600 28,450 24,750
01/12/2025 26,600 -0.7 (-2.56%) 446,000 11,882.02 0 0 27,300 29,200 25,400
28/11/2025 27,300 0.9 (3.41%) 958,800 25,597.36 0 0 26,400 28,200 24,600
27/11/2025 26,400 -0.1 (-0.38%) 309,600 8,111.63 0 0 26,500 28,350 24,650
26/11/2025 26,500 0.5 (1.92%) 505,000 13,075.96 158,000 4,108 26,000 27,800 24,200
25/11/2025 26,000 -0.2 (-0.76%) 361,500 9,435.81 0 0 26,200 28,000 24,400
24/11/2025 26,200 -0.3 (-1.13%) 351,500 9,214.14 40,000 996 26,500 28,350 24,650
21/11/2025 26,500 -0.7 (-2.57%) 473,000 12,362.8 233,000 5,941.5 27,200 29,100 25,300
20/11/2025 27,200 -0.8 (-2.86%) 393,700 10,871.37 519,200 13,603.04 28,000 29,950 26,050
19/11/2025 28,000 0.3 (1.08%) 515,100 13,802.02 924,300 24,031.8 27,700 29,600 25,800
18/11/2025 27,700 -1.1 (-3.82%) 565,700 15,751.42 1,171,000 32,623.2 28,800 30,800 26,800
17/11/2025 28,800 0.9 (3.23%) 909,200 25,588.89 367,900 9,565.4 27,900 29,850 25,950
14/11/2025 27,900 0.7 (2.57%) 832,900 22,528.39 30,674 797.52 27,200 29,100 25,300
13/11/2025 27,200 0.3 (1.12%) 343,900 9,212.77 0 0 26,900 28,750 25,050
12/11/2025 26,900 0.35 (1.32%) 426,000 11,262.42 416,400 10,826.4 26,550 28,400 24,700
11/11/2025 26,550 -0.05 (-0.19%) 212,000 5,566.04 540,000 14,040 26,600 28,450 24,750
10/11/2025 26,600 -0.6 (-2.21%) 266,100 7,179.19 0 0 27,200 29,100 25,300
07/11/2025 27,200 -1.6 (-5.56%) 218,700 5,945.47 0 0 28,800 30,800 26,800
06/11/2025 28,800 -0.1 (-0.35%) 286,300 7,890.25 0 0 28,900 30,900 26,900
05/11/2025 28,900 -1.1 (-3.67%) 345,600 10,006.2 1,717,800 48,882.4 30,000 32,100 27,900
04/11/2025 30,000 0.8 (2.74%) 374,300 11,013.33 450,000 12,375 29,200 31,200 27,200
03/11/2025 29,200 1.4 (5.04%) 837,600 23,983.2 590,400 15,350.4 27,800 29,700 25,900
31/10/2025 27,800 -0.7 (-2.46%) 224,700 6,224.89 664,000 18,260 28,500 30,450 26,550
30/10/2025 28,500 1.3 (4.78%) 372,900 10,288.44 0 0 27,200 29,100 25,300
29/10/2025 27,200 0.2 (0.74%) 340,700 9,110.57 0 0 27,000 28,850 25,150
28/10/2025 27,000 0.4 (1.5%) 379,100 9,634.49 0 0 26,600 28,450 24,750
27/10/2025 26,600 -1.4 (-5%) 241,000 6,506.03 337,700 8,824. 28,000 29,950 26,050
24/10/2025 28,000 -0.1 (-0.36%) 296,300 7,959.58 735,000 19,743.8 28,100 30,050 26,150
23/10/2025 28,100 -0.1 (-0.35%) 446,500 12,402.82 730,000 20,404 28,200 30,150 26,250
22/10/2025 28,200 1.8 (6.82%) 508,300 13,980.3 0 0 26,400 28,200 24,600
21/10/2025 26,400 1.45 (5.81%) 724,500 18,320.11 0 0 24,950 26,650 23,250
20/10/2025 24,950 -1.05 (-4.04%) 664,400 16,956.25 185,000 4,625 26,000 27,800 24,200
17/10/2025 26,000 0 (0%) 568,000 14,447.48 0 0 26,000 27,800 24,200
16/10/2025 26,000 0.6 (2.36%) 627,800 16,212.38 153,374 3,895.7 25,400 27,150 23,650
15/10/2025 30,500 0 (0%) 227,700 6,838.88 888,000 27,319 30,500 32,600 28,400
14/10/2025 30,500 -0.6 (-1.93%) 406,200 12,305.48 730,000 22,630 31,100 33,250 28,950
13/10/2025 31,100 -0.2 (-0.64%) 450,800 13,844.99 1,324,000 39,663 31,300 33,450 29,150
10/10/2025 31,300 -1.5 (-4.57%) 415,400 12,990.78 800,000 24,800 32,800 35,050 30,550
09/10/2025 32,800 -1.6 (-4.65%) 509,700 16,658.63 744,000 23,808 34,400 36,800 32,000
08/10/2025 34,400 2.1 (6.5%) 693,900 22,562.21 0 0 32,300 34,550 30,050
07/10/2025 32,300 -0.1 (-0.31%) 611,800 19,361.36 90,000 2,745 32,400 34,650 30,150
06/10/2025 32,400 0.7 (2.21%) 693,300 22,112.78 31,500 945 31,700 33,900 29,500
03/10/2025 31,700 1 (3.26%) 572,200 17,524.73 0 0 30,700 32,800 28,600
02/10/2025 30,700 -1.5 (-4.66%) 353,800 10,987.03 0 0 32,200 34,450 29,950

Dữ liệu lịch sử - BSC

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