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
27/03/2026 65,200 0.8 (1.24%) 33,159 2,164.17 0 0 64,400 74,000 54,800
26/03/2026 65,000 3.9 (6.38%) 26,356 1,697.1 0 0 61,100 70,200 52,000
25/03/2026 60,700 7.1 (13.25%) 55,161 3,369.03 0 0 53,600 61,600 45,600
24/03/2026 54,000 0.5 (0.93%) 850 45.55 0 0 53,500 61,500 45,500
23/03/2026 52,800 -2 (-3.65%) 5,600 299.72 0 0 54,800 63,000 46,600
20/03/2026 55,000 0.3 (0.55%) 1,800 98.59 0 0 54,700 62,900 46,500
19/03/2026 54,700 0.3 (0.55%) 7,491 409.9 0 0 54,400 62,500 46,300
18/03/2026 54,400 1.4 (2.64%) 200 10.88 0 0 53,000 60,900 45,100
17/03/2026 53,900 1.3 (2.47%) 2,025 107.3 0 0 52,600 60,400 44,800
16/03/2026 52,800 0.2 (0.38%) 1,600 84.11 0 0 52,600 60,400 44,800
13/03/2026 52,900 0.3 (0.57%) 3,100 163.18 0 0 52,600 60,400 44,800
12/03/2026 52,700 0.4 (0.76%) 1,500 78.86 0 0 52,300 60,100 44,500
11/03/2026 52,900 1.4 (2.72%) 6,101 319.09 0 0 51,500 59,200 43,800
10/03/2026 52,700 0.8 (1.54%) 13,311 685.91 0 0 51,900 59,600 44,200
09/03/2026 51,000 -4.1 (-7.44%) 19,800 1,027.88 0 0 55,100 63,300 46,900
06/03/2026 55,300 0.4 (0.73%) 2,500 137.76 0 0 54,900 63,100 46,700
05/03/2026 55,100 1.7 (3.18%) 1,218 66.88 0 0 53,400 61,400 45,400
04/03/2026 53,800 -0.2 (-0.37%) 6,435 343.72 0 0 54,000 62,100 45,900
03/03/2026 54,000 1.1 (2.08%) 9,112 492.42 0 0 52,900 60,800 45,000
02/03/2026 53,200 0.5 (0.95%) 17,260 912.62 0 0 52,700 60,600 44,800
27/02/2026 52,800 0.1 (0.19%) 11,085 584.37 0 0 52,700 60,600 44,800
26/02/2026 52,400 0 (0%) 8,115 427.95 0 0 52,400 60,200 44,600
25/02/2026 52,700 0.1 (0.19%) 8,015 420.03 0 0 52,600 60,400 44,800
24/02/2026 52,700 -0.1 (-0.19%) 4,124 216.95 0 0 52,800 60,700 44,900
23/02/2026 52,900 0.6 (1.15%) 1,110 58.61 0 0 52,300 60,100 44,500
13/02/2026 52,000 -0.9 (-1.7%) 1,714 89.65 0 0 52,900 60,800 45,000
12/02/2026 52,900 0.2 (0.38%) 5,700 301.35 0 0 52,700 60,600 44,800
11/02/2026 53,200 0.1 (0.19%) 7,210 380.17 0 0 53,100 61,000 45,200
10/02/2026 52,800 -0.1 (-0.19%) 5,000 265.33 0 0 52,900 60,800 45,000
09/02/2026 52,800 -0.1 (-0.19%) 6,126 323.82 0 0 52,900 60,800 45,000
06/02/2026 53,400 0.5 (0.95%) 1,600 84.63 0 0 52,900 60,800 45,000
05/02/2026 53,800 0.3 (0.56%) 5,105 269.95 0 0 53,500 61,500 45,500
04/02/2026 53,900 2.1 (4.05%) 12,346 660.68 0 0 51,800 59,500 44,100
03/02/2026 52,000 3.6 (7.44%) 20,700 1,072.32 0 0 48,400 55,600 41,200
02/02/2026 48,900 0.6 (1.24%) 10,100 488.72 0 0 48,300 55,500 41,100
30/01/2026 48,400 0.2 (0.41%) 3,903 188.67 0 0 48,200 55,400 41,000
29/01/2026 48,800 0.8 (1.67%) 4,900 236.2 0 0 48,000 55,200 40,800
28/01/2026 48,500 0.2 (0.41%) 8,600 412.43 0 0 48,300 55,500 41,100
27/01/2026 48,800 0 (0%) 3,600 173.77 0 0 48,800 56,100 41,500
26/01/2026 49,200 -0.1 (-0.2%) 11,080 540.75 0 0 49,300 56,600 42,000
23/01/2026 49,500 0.3 (0.61%) 1,211 59.66 0 0 49,200 56,500 41,900
22/01/2026 49,900 0.2 (0.4%) 3,801 187.18 0 0 49,700 57,100 42,300
21/01/2026 50,000 0 (0%) 10,412 517. 0 0 50,000 57,500 42,500
20/01/2026 50,800 0.8 (1.6%) 7,916 395.86 0 0 50,000 57,500 42,500
19/01/2026 50,000 -0.1 (-0.2%) 124 6.18 0 0 50,100 57,600 42,600
16/01/2026 50,000 0 (0%) 1,100 55.16 0 0 50,000 57,500 42,500
15/01/2026 49,900 0 (0%) 14,606 730.82 0 0 49,900 57,300 42,500
14/01/2026 51,000 3 (6.25%) 6,856 342.17 0 0 48,000 55,200 40,800
13/01/2026 48,200 1.8 (3.88%) 3,854 184.88 0 0 46,400 53,300 39,500
12/01/2026 47,000 0.9 (1.95%) 9,448 438.39 0 0 46,100 53,000 39,200
09/01/2026 46,300 0.2 (0.43%) 4,950 228.18 0 0 46,100 53,000 39,200
08/01/2026 46,100 0.1 (0.22%) 2,685 123.67 0 0 46,000 52,900 39,100
07/01/2026 46,000 -0.1 (-0.22%) 15,005 689.85 0 0 46,100 53,000 39,200
06/01/2026 46,100 0.2 (0.44%) 130 5.94 0 0 45,900 52,700 39,100
05/01/2026 45,900 0.1 (0.22%) 4,400 202.02 0 0 45,800 52,600 39,000
31/12/2025 45,900 0 (0%) 6,601 302.61 0 0 45,900 52,700 39,100
30/12/2025 46,000 0 (0%) 9,200 422.59 0 0 46,000 52,900 39,100
29/12/2025 45,900 0.1 (0.22%) 1,301 59.83 0 0 45,800 52,600 39,000
26/12/2025 45,900 0 (0%) 4,101 187.95 0 0 45,900 52,700 39,100
25/12/2025 45,900 -0.1 (-0.22%) 1,331 61.03 0 0 46,000 52,900 39,100
24/12/2025 46,100 0.2 (0.44%) 6,900 317.28 0 0 45,900 52,700 39,100
23/12/2025 45,900 -0.1 (-0.22%) 8,231 377.6 0 0 46,000 52,900 39,100
22/12/2025 46,400 0.1 (0.22%) 4,524 208.2 0 0 46,300 53,200 39,400
19/12/2025 46,200 -0.3 (-0.65%) 608 28.13 0 0 46,500 53,400 39,600
18/12/2025 46,500 0.4 (0.87%) 2,801 130.12 0 0 46,100 53,000 39,200
17/12/2025 46,500 0.5 (1.09%) 6,376 293.7 0 0 46,000 52,900 39,100
16/12/2025 46,000 0.2 (0.44%) 11,800 542.5 0 0 45,800 52,600 39,000
15/12/2025 46,000 0.2 (0.44%) 5,114 234.07 0 0 45,800 52,600 39,000
12/12/2025 46,000 0 (0%) 7,601 348.2 0 0 46,000 52,900 39,100
11/12/2025 46,000 0.1 (0.22%) 3,457 159.15 0 0 45,900 52,700 39,100
10/12/2025 46,000 0.2 (0.44%) 1,616 74.22 0 0 45,800 52,600 39,000
09/12/2025 46,200 0.3 (0.65%) 6,000 275.08 0 0 45,900 52,700 39,100
08/12/2025 46,300 0.2 (0.43%) 6,452 296.23 0 0 46,100 53,000 39,200
05/12/2025 46,300 0.2 (0.43%) 7,502 345.47 0 0 46,100 53,000 39,200
04/12/2025 46,300 0.2 (0.43%) 2,512 115.77 0 0 46,100 53,000 39,200
03/12/2025 46,000 0 (0%) 1,609 74.5 0 0 46,000 52,900 39,100
02/12/2025 46,200 0.2 (0.43%) 3,501 161.04 0 0 46,000 52,900 39,100
01/12/2025 46,300 0.1 (0.22%) 4,313 198.54 0 0 46,200 53,100 39,300
28/11/2025 47,000 0.2 (0.43%) 4,810 222.24 0 0 46,800 53,800 39,800
27/11/2025 46,500 0.5 (1.09%) 2,593 121.4 0 0 46,000 52,900 39,100
26/11/2025 46,300 0.2 (0.43%) 1,565 71.95 0 0 46,100 53,000 39,200
25/11/2025 46,100 0.5 (1.1%) 3,730 171.77 0 0 45,600 52,400 38,800
24/11/2025 45,800 0.4 (0.88%) 1,901 86.6 0 0 45,400 52,200 38,600
21/11/2025 45,700 0.2 (0.44%) 5,957 270.59 0 0 45,500 52,300 38,700
20/11/2025 45,600 0.2 (0.44%) 7,200 327.26 0 0 45,400 52,200 38,600
19/11/2025 45,400 0 (0%) 5,301 240.77 0 0 45,400 52,200 38,600
18/11/2025 45,600 0.3 (0.66%) 8,951 406.2 1 0.04 45,300 52,000 38,600
17/11/2025 45,700 0.3 (0.66%) 5,302 240.27 0 0 45,400 52,200 38,600
14/11/2025 45,700 0.3 (0.66%) 7,610 345.71 0 0 45,400 52,200 38,600
13/11/2025 45,700 -0.4 (-0.87%) 7,602 345.07 0 0 46,100 53,000 39,200
12/11/2025 46,000 0.4 (0.88%) 600 27.65 0 0 45,600 52,400 38,800
11/11/2025 45,400 0 (0%) 15,834 721.47 0 0 45,400 52,200 38,600
10/11/2025 46,700 0.9 (1.97%) 7,805 354.13 0 0 45,800 52,600 39,000
07/11/2025 48,500 1.6 (3.41%) 16,238 743.6 0 0 46,900 53,900 39,900
06/11/2025 46,900 1.1 (2.4%) 301 14.12 0 0 45,800 52,600 39,000
05/11/2025 47,100 -0.2 (-0.42%) 7,435 340.36 0 0 47,300 54,300 40,300
04/11/2025 47,600 0.6 (1.28%) 1,135 53.68 0 0 47,000 54,000 40,000
03/11/2025 47,500 0.2 (0.42%) 1,619 76.1 0 0 47,300 54,300 40,300
31/10/2025 48,300 2.6 (5.69%) 3,451 163.09 0 0 45,700 52,500 38,900
30/10/2025 48,000 4.7 (10.85%) 14,300 653.78 0 0 43,300 49,700 36,900
29/10/2025 43,600 -0.4 (-0.91%) 8,949 387.53 0 0 44,000 50,600 37,400
28/10/2025 44,000 -0.5 (-1.12%) 5,800 255.46 0 0 44,500 51,100 37,900
27/10/2025 44,800 1.3 (2.99%) 2,614 116.4 0 0 43,500 50,000 37,000
24/10/2025 43,300 -0.5 (-1.14%) 4,633 201.61 0 0 43,800 50,300 37,300
23/10/2025 43,900 0.3 (0.69%) 5,528 242.2 0 0 43,600 50,100 37,100
22/10/2025 44,600 2.3 (5.44%) 5,265 229.53 0 0 42,300 48,600 36,000
21/10/2025 42,200 -0.4 (-0.94%) 7,640 323.46 0 0 42,600 48,900 36,300
20/10/2025 40,000 -5.7 (-12.47%) 8,287 353.18 0 0 45,700 52,500 38,900
17/10/2025 45,800 -0.4 (-0.87%) 4,001 182.82 0 0 46,200 53,100 39,300
16/10/2025 46,400 0.1 (0.22%) 1,100 50.81 0 0 46,300 53,200 39,400
15/10/2025 46,000 -0.4 (-0.86%) 6,809 315.12 0 0 46,400 53,300 39,500
14/10/2025 46,600 0.2 (0.43%) 3,388 157.37 0 0 46,400 53,300 39,500
13/10/2025 46,400 -0.8 (-1.69%) 3,926 182.07 0 0 47,200 54,200 40,200
10/10/2025 46,600 0 (0%) 1,860 87.72 0 0 46,600 53,500 39,700
09/10/2025 46,800 0.4 (0.86%) 5,016 233.5 0 0 46,400 53,300 39,500
08/10/2025 46,600 -0.3 (-0.64%) 5,433 252.17 0 0 46,900 53,900 39,900
07/10/2025 46,800 0.2 (0.43%) 4,479 209.86 0 0 46,600 53,500 39,700
06/10/2025 46,600 0 (0%) 9,853 459.13 0 0 46,600 53,500 39,700
03/10/2025 47,000 0.3 (0.64%) 9,379 436.77 0 0 46,700 53,700 39,700
02/10/2025 46,900 0.5 (1.08%) 3,526 164.68 0 0 46,400 53,300 39,500
01/10/2025 47,100 -0.6 (-1.26%) 24,132 1,119.43 0 0 47,700 54,800 40,600
30/09/2025 47,800 -1.1 (-2.25%) 8,380 399.4 0 0 48,900 56,200 41,600
29/09/2025 48,300 -1 (-2.03%) 7,133 348.85 0 0 49,300 56,600 42,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh