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
01/04/2026 55,900 -1.4 (-2.44%) 3,300 181.59 0 0 57,300 61,300 53,300
31/03/2026 57,300 2.8 (5.14%) 6,200 339.55 0 0 54,500 58,300 50,700
30/03/2026 54,500 0.5 (0.93%) 3,600 196.1 0 0 54,000 57,700 50,300
27/03/2026 54,000 -0.3 (-0.55%) 100 5.4 0 0 54,300 58,100 50,500
26/03/2026 54,300 0.3 (0.56%) 2,500 135.75 0 0 54,000 57,700 50,300
25/03/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
24/03/2026 54,000 1 (1.89%) 2,500 135 0 0 53,000 56,700 49,300
23/03/2026 53,000 -2 (-3.64%) 4,400 236.44 0 0 55,000 58,800 51,200
20/03/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
19/03/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
18/03/2026 55,000 -2 (-3.51%) 2,000 109.99 0 0 57,000 60,900 53,100
17/03/2026 57,000 0 (0%) 0 0 0 0 57,000 60,900 53,100
16/03/2026 57,000 -0.3 (-0.52%) 2,800 158.71 0 0 57,300 61,300 53,300
13/03/2026 57,300 0 (0%) 1,200 67.93 0 0 57,300 61,300 53,300
12/03/2026 57,300 -0.6 (-1.04%) 2,300 128.88 0 0 57,900 61,900 53,900
11/03/2026 57,900 2 (3.58%) 2,600 148.97 0 0 55,900 59,800 52,000
10/03/2026 55,900 0.8 (1.45%) 3,400 188.61 0 0 55,100 58,900 51,300
09/03/2026 55,100 -0.5 (-0.9%) 7,200 383.07 0 0 55,600 59,400 51,800
06/03/2026 55,600 0 (0%) 0 0 0 0 55,600 59,400 51,800
05/03/2026 55,600 1.2 (2.21%) 2,500 138.2 0 0 54,400 58,200 50,600
04/03/2026 54,400 -1.7 (-3.03%) 1,300 72.14 0 0 56,100 60,000 52,200
03/03/2026 56,100 -0.2 (-0.36%) 500 27.8 0 0 56,300 60,200 52,400
02/03/2026 56,300 0.4 (0.72%) 600 32.54 0 0 55,900 59,800 52,000
27/02/2026 55,900 -0.1 (-0.18%) 6,300 350.8 0 0 56,000 59,900 52,100
26/02/2026 56,000 -0.1 (-0.18%) 1,400 78.5 0 0 56,100 60,000 52,200
25/02/2026 56,100 0 (0%) 0 0 0 0 56,100 60,000 52,200
24/02/2026 56,100 1 (1.81%) 1,600 87.66 0 0 55,100 58,900 51,300
23/02/2026 55,100 -1.7 (-2.99%) 400 22.46 0 0 56,800 60,700 52,900
13/02/2026 56,800 0.1 (0.18%) 3,300 183.6 0 0 56,700 60,600 52,800
12/02/2026 56,700 0 (0%) 0 0 0 0 56,700 60,600 52,800
11/02/2026 56,700 1.7 (3.09%) 3,200 176.47 0 0 55,000 58,800 51,200
10/02/2026 55,000 0.2 (0.36%) 1,400 76.78 0 0 54,800 58,600 51,000
09/02/2026 54,800 -3.8 (-6.48%) 2,000 110.42 0 0 58,600 62,700 54,500
06/02/2026 58,600 0 (0%) 0 0 0 0 58,600 62,700 54,500
05/02/2026 58,600 3.2 (5.78%) 1,400 78.25 0 0 55,400 59,200 51,600
04/02/2026 56,900 -0.1 (-0.18%) 700 39.81 0 0 57,000 60,900 53,100
03/02/2026 57,000 0.7 (1.24%) 3,200 182.2 0 0 56,300 60,200 52,400
02/02/2026 56,300 -0.3 (-0.53%) 2,600 147.17 0 0 56,600 60,500 52,700
30/01/2026 56,600 2.1 (3.85%) 1,600 89.76 0 0 54,500 58,300 50,700
29/01/2026 54,500 0.5 (0.93%) 1,400 76.75 0 0 54,000 57,700 50,300
28/01/2026 54,000 0.1 (0.19%) 4,300 233.11 0 0 53,900 57,600 50,200
27/01/2026 53,900 0.1 (0.19%) 300 16.11 0 0 53,800 57,500 50,100
26/01/2026 53,800 -3.5 (-6.11%) 500 27.22 0 0 57,300 61,300 53,300
23/01/2026 57,300 0 (0%) 4,000 230.8 0 0 57,300 61,300 53,300
22/01/2026 57,300 -0.7 (-1.21%) 3,700 211.34 0 0 58,000 62,000 54,000
21/01/2026 58,000 1 (1.75%) 7,300 416.53 0 0 57,000 60,900 53,100
20/01/2026 57,000 0 (0%) 1,800 102.54 0 0 57,000 60,900 53,100
19/01/2026 57,000 1 (1.79%) 9,100 513.81 0 0 56,000 59,900 52,100
16/01/2026 56,000 0.2 (0.36%) 2,000 114.3 0 0 55,800 59,700 51,900
15/01/2026 55,800 -0.8 (-1.41%) 8,800 493.16 0 0 56,600 60,500 52,700
14/01/2026 56,600 1.6 (2.91%) 6,400 352.8 0 0 55,000 58,800 51,200
13/01/2026 55,000 0.9 (1.66%) 6,500 362.25 0 0 54,100 57,800 50,400
12/01/2026 54,100 -2.7 (-4.75%) 100 5.41 0 0 56,800 60,700 52,900
09/01/2026 56,800 1.8 (3.27%) 5,000 276.99 0 0 55,000 58,800 51,200
08/01/2026 55,000 -2 (-3.51%) 2,500 137.5 0 0 57,000 60,900 53,100
07/01/2026 57,000 0.8 (1.42%) 8,400 470.96 0 0 56,200 60,100 52,300
06/01/2026 56,200 0 (0%) 5,300 291.34 0 0 56,200 60,100 52,300
05/01/2026 56,200 0 (0%) 3,700 202.27 0 0 56,200 60,100 52,300
31/12/2025 56,200 -0.8 (-1.4%) 1,200 67.57 0 0 57,000 60,900 53,100
30/12/2025 57,000 -0.7 (-1.21%) 1,000 57 0 0 57,700 61,700 53,700
29/12/2025 57,700 0.8 (1.41%) 2,000 115.24 0 0 56,900 60,800 53,000
26/12/2025 56,900 -1 (-1.73%) 2,100 117.69 0 0 57,900 61,900 53,900
25/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
24/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
23/12/2025 57,900 2.5 (4.51%) 4,100 230.49 0 0 55,400 59,200 51,600
22/12/2025 55,400 1.5 (2.78%) 17,500 944 0 0 53,900 57,600 50,200
19/12/2025 53,900 0 (0%) 5,300 285.67 0 0 53,900 57,600 50,200
18/12/2025 53,900 0 (0%) 6,200 335.43 0 0 53,900 57,600 50,200
17/12/2025 53,900 1 (1.89%) 2,100 111.99 0 0 52,900 56,600 49,200
16/12/2025 52,900 0.1 (0.19%) 800 42.3 0 0 52,800 56,400 49,150
15/12/2025 52,800 0 (0%) 0 0 0 0 52,800 56,400 49,150
12/12/2025 52,800 0 (0%) 7,200 380.96 0 0 52,800 56,400 49,150
11/12/2025 52,800 -0.1 (-0.19%) 2,800 148.06 0 0 52,900 56,600 49,200
10/12/2025 52,900 -0.5 (-0.94%) 6,600 349.14 0 0 53,400 57,100 49,700
09/12/2025 53,400 -0.8 (-1.48%) 12,700 656.64 0 0 54,200 57,900 50,500
08/12/2025 54,200 2.2 (4.23%) 13,300 704.06 0 0 52,000 55,600 48,400
05/12/2025 52,000 -1.4 (-2.62%) 1,300 67.44 0 0 53,400 57,100 49,700
04/12/2025 53,400 -1.1 (-2.02%) 3,700 198.33 0 0 54,500 58,300 50,700
03/12/2025 54,500 -0.4 (-0.73%) 100 5.45 0 0 54,900 58,700 51,100
02/12/2025 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
01/12/2025 54,900 -0.6 (-1.08%) 4,100 221.98 0 0 55,500 59,300 51,700
28/11/2025 55,500 -1.3 (-2.29%) 2,200 121.2 0 0 56,800 60,700 52,900
27/11/2025 56,800 -0.3 (-0.53%) 1,300 72.79 0 0 57,100 61,000 53,200
26/11/2025 57,100 -0.7 (-1.21%) 3,500 190.83 0 0 57,800 61,800 53,800
25/11/2025 57,800 -0.1 (-0.17%) 1,500 85.5 0 0 57,900 61,900 53,900
24/11/2025 57,900 3.2 (5.85%) 2,300 129.22 0 0 54,700 58,500 50,900
21/11/2025 54,700 -0.3 (-0.55%) 100 5.47 0 0 55,000 58,800 51,200
20/11/2025 55,000 2.7 (5.16%) 4,900 262.04 0 0 52,300 55,900 48,650
19/11/2025 52,300 -1.2 (-2.24%) 200 10.46 0 0 53,500 57,200 49,800
18/11/2025 53,500 1.5 (2.88%) 900 47.84 0 0 52,000 55,600 48,400
17/11/2025 52,000 0 (0%) 600 31.2 0 0 52,000 55,600 48,400
14/11/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
13/11/2025 52,000 0 (0%) 2,200 114.4 0 0 52,000 55,600 48,400
12/11/2025 52,000 -1 (-1.89%) 500 26 0 0 53,000 56,700 49,300
11/11/2025 53,000 0 (0%) 0 0 45,252 2,375.73 53,000 56,700 49,300
10/11/2025 53,000 0 (0%) 200 10.6 0 0 53,000 56,700 49,300
07/11/2025 53,000 0.1 (0.19%) 700 37.03 0 0 52,900 56,600 49,200
06/11/2025 52,900 0.9 (1.73%) 6,900 364.16 0 0 52,000 55,600 48,400
05/11/2025 52,000 1.5 (2.97%) 100 5.2 0 0 50,500 54,000 47,000
04/11/2025 50,500 0 (0%) 700 35.35 0 0 50,500 54,000 47,000
03/11/2025 50,500 -1.6 (-3.07%) 3,000 156.9 0 0 52,100 55,700 48,500
31/10/2025 52,100 0 (0%) 1,100 57.31 0 0 52,100 55,700 48,500
30/10/2025 52,100 0.1 (0.19%) 2,100 109.29 0 0 52,000 55,600 48,400
29/10/2025 52,000 0 (0%) 300 15.6 0 0 52,000 55,600 48,400
28/10/2025 52,000 0.1 (0.19%) 2,700 139.9 0 0 51,900 55,500 48,300
27/10/2025 51,900 0 (0%) 1,800 93.34 0 0 51,900 55,500 48,300
24/10/2025 51,900 -0.5 (-0.95%) 2,500 128.63 0 0 52,400 56,000 48,750
23/10/2025 52,400 -0.1 (-0.19%) 700 36.6 0 0 52,500 56,100 48,850
22/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
21/10/2025 52,500 2.5 (5%) 3,300 166.7 0 0 50,000 53,500 46,500
20/10/2025 50,000 -1.8 (-3.47%) 2,000 100.71 0 0 51,800 55,400 48,200
17/10/2025 51,800 0 (0%) 0 0 0 0 51,800 55,400 48,200
16/10/2025 51,800 -2.1 (-3.9%) 4,400 227.8 0 0 53,900 57,600 50,200
15/10/2025 53,900 2.4 (4.66%) 1,000 52.46 0 0 51,500 55,100 47,900
14/10/2025 51,500 1 (1.98%) 2,900 148.25 0 0 50,500 54,000 47,000
13/10/2025 50,500 -1.4 (-2.7%) 1,900 95.3 0 0 51,900 55,500 48,300
10/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
09/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
08/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
07/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
06/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
03/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
02/10/2025 51,900 0 (0%) 300 15.57 0 0 51,900 55,500 48,300
01/10/2025 51,900 -0.1 (-0.19%) 4,300 221.83 0 0 52,000 55,600 48,400

Dữ liệu lịch sử - BSC

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