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 29,100 0.2 (0.69%) 37,700 1,096.21 0 0 28,900 30,900 26,900
26/03/2026 28,900 0.1 (0.35%) 372,800 10,868.92 0 0 28,800 30,800 26,800
25/03/2026 28,800 0.65 (2.31%) 236,200 6,753.94 0 0 28,150 30,100 26,200
24/03/2026 28,150 0 (0%) 353,100 9,759.08 0 0 28,150 30,100 26,200
23/03/2026 28,150 -1.45 (-4.9%) 402,900 11,504.55 0 0 29,600 31,650 27,550
20/03/2026 29,600 0 (0%) 254,400 7,391.17 0 0 29,600 31,650 27,550
19/03/2026 29,600 -0.2 (-0.67%) 208,700 6,089.41 0 0 29,800 31,850 27,750
18/03/2026 29,800 -0.25 (-0.83%) 313,300 9,255.43 0 0 30,050 32,150 27,950
17/03/2026 30,050 0.15 (0.5%) 381,500 11,512.29 0 0 29,900 31,950 27,850
16/03/2026 29,900 0.5 (1.7%) 303,400 8,956.74 0 0 29,400 31,450 27,350
13/03/2026 29,400 -0.25 (-0.84%) 280,900 8,281.97 0 0 29,650 31,700 27,600
12/03/2026 29,650 -0.55 (-1.82%) 235,600 7,036.55 0 0 30,200 32,300 28,100
11/03/2026 30,200 0.9 (3.07%) 374,400 11,173.62 0 0 29,300 31,350 27,250
10/03/2026 29,300 0.05 (0.17%) 673,500 19,744.23 0 0 29,250 31,250 27,250
09/03/2026 29,250 -2.15 (-6.85%) 465,500 13,620 0 0 31,400 33,550 29,250
06/03/2026 31,400 -0.45 (-1.41%) 375,200 11,708.12 0 0 31,850 34,050 29,650
05/03/2026 31,850 -0.05 (-0.16%) 350,900 11,269.84 0 0 31,900 34,100 29,700
04/03/2026 31,900 -0.55 (-1.69%) 766,700 24,146.91 0 0 32,450 34,700 30,200
03/03/2026 32,450 -0.7 (-2.11%) 617,800 20,178.03 0 0 33,150 35,450 30,850
02/03/2026 33,150 -1.65 (-4.74%) 733,400 24,664.45 0 0 34,800 37,200 32,400
27/02/2026 34,800 -0.15 (-0.43%) 273,400 9,517. 0 0 34,950 37,350 32,550
26/02/2026 34,950 -0.2 (-0.57%) 329,900 11,615.5 0 0 35,150 37,600 32,700
25/02/2026 35,150 0.15 (0.43%) 468,100 16,467.66 0 0 35,000 37,450 32,550
24/02/2026 35,000 -0.15 (-0.43%) 262,900 9,225.11 0 0 35,150 37,600 32,700
23/02/2026 35,150 1.05 (3.08%) 508,900 17,908.23 0 0 34,100 36,450 31,750
13/02/2026 34,100 -0.3 (-0.87%) 357,800 12,234.13 0 0 34,400 36,800 32,000
12/02/2026 34,400 0.1 (0.29%) 131,600 4,529.72 0 0 34,300 36,700 31,900
11/02/2026 34,300 0.15 (0.44%) 276,200 9,512.16 0 0 34,150 36,500 31,800
10/02/2026 34,150 -0.45 (-1.3%) 381,200 13,088.34 0 0 34,600 37,000 32,200
09/02/2026 34,600 -0.15 (-0.43%) 250,200 8,693.74 0 0 34,750 37,150 32,350
06/02/2026 34,750 -0.85 (-2.39%) 685,900 24,008.33 0 0 35,600 38,050 33,150
05/02/2026 35,600 -1.4 (-3.78%) 649,900 23,496.93 0 0 37,000 39,550 34,450
04/02/2026 37,000 -0.1 (-0.27%) 1,064,900 39,602.7 0 0 37,100 39,650 34,550
03/02/2026 37,100 0 (0%) 707,300 26,302.02 0 0 37,100 39,650 34,550
02/02/2026 37,100 1.3 (3.63%) 1,013,800 36,896.9 0 0 35,800 38,300 33,300
30/01/2026 35,800 0.25 (0.7%) 620,400 22,421.83 0 0 35,550 38,000 33,100
29/01/2026 35,550 0 (0%) 385,200 13,882.14 0 0 35,550 38,000 33,100
28/01/2026 35,550 0.3 (0.85%) 399,600 14,334.37 0 0 35,250 37,700 32,800
27/01/2026 35,250 0.3 (0.86%) 302,700 10,738.65 0 0 34,950 37,350 32,550
26/01/2026 34,950 -1.05 (-2.92%) 574,000 20,278.91 0 0 36,000 38,500 33,500
23/01/2026 36,000 -1.15 (-3.1%) 440,700 16,029.29 0 0 37,150 39,750 34,550
22/01/2026 37,150 -0.5 (-1.33%) 451,200 16,927.71 0 0 37,650 40,250 35,050
21/01/2026 37,650 0.5 (1.35%) 707,000 26,110.13 0 0 37,150 39,750 34,550
20/01/2026 37,150 0.15 (0.41%) 1,012,500 37,570.52 0 0 37,000 39,550 34,450
19/01/2026 37,000 -0.9 (-2.37%) 685,000 25,757.41 0 0 37,900 40,550 35,250
16/01/2026 37,900 1.45 (3.98%) 1,592,700 60,551.7 0 0 36,450 39,000 33,900
15/01/2026 36,450 2.35 (6.89%) 1,331,200 47,349.8 0 0 34,100 36,450 31,750
14/01/2026 34,100 0.65 (1.94%) 436,200 14,911.01 0 0 33,450 35,750 31,150
13/01/2026 36,800 -0.15 (-0.41%) 467,600 17,269.96 0 0 36,950 39,500 34,400
12/01/2026 36,950 -0.1 (-0.27%) 442,800 16,472.69 0 0 37,050 39,600 34,500
09/01/2026 37,050 0.8 (2.21%) 460,900 17,190.49 0 0 36,250 38,750 33,750
08/01/2026 36,250 0.25 (0.69%) 513,000 18,749.49 0 0 36,000 38,500 33,500
07/01/2026 36,000 1.05 (3.%) 368,300 13,158.41 0 0 34,950 37,350 32,550
06/01/2026 34,950 0.1 (0.29%) 356,500 12,401.3 0 0 34,850 37,250 32,450
05/01/2026 34,850 -0.75 (-2.11%) 283,300 9,937.29 0 0 35,600 38,050 33,150
31/12/2025 35,600 -0.05 (-0.14%) 266,200 9,489 0 0 35,650 38,100 33,200
30/12/2025 35,650 0.25 (0.71%) 396,800 14,143.04 0 0 35,400 37,850 32,950
29/12/2025 35,400 0.5 (1.43%) 283,900 9,972.38 0 0 34,900 37,300 32,500
26/12/2025 34,900 -0.1 (-0.29%) 312,100 10,834.12 0 0 35,000 37,450 32,550
25/12/2025 35,000 -0.2 (-0.57%) 234,300 8,216.62 0 0 35,200 37,650 32,750
24/12/2025 35,200 -0.2 (-0.56%) 163,900 5,786.63 0 0 35,400 37,850 32,950
23/12/2025 35,400 0 (0%) 232,200 8,256.62 0 0 35,400 37,850 32,950
22/12/2025 35,400 0.2 (0.57%) 184,500 6,509.75 0 0 35,200 37,650 32,750
19/12/2025 35,200 -0.15 (-0.42%) 171,300 6,028.74 0 0 35,350 37,800 32,900
18/12/2025 35,350 -0.45 (-1.26%) 66,000 2,337.92 0 0 35,800 38,300 33,300
17/12/2025 35,800 0.25 (0.7%) 133,600 4,785.76 0 0 35,550 38,000 33,100
16/12/2025 35,550 0.45 (1.28%) 216,500 7,590.52 0 0 35,100 37,550 32,650
15/12/2025 35,100 -0.7 (-1.96%) 284,100 10,017.63 0 0 35,800 38,300 33,300
12/12/2025 35,800 -0.85 (-2.32%) 230,800 8,360.74 0 0 36,650 39,200 34,100
11/12/2025 36,650 0.1 (0.27%) 305,400 11,234.63 0 0 36,550 39,100 34,000
10/12/2025 36,550 0.05 (0.14%) 129,700 4,746.08 0 0 36,500 39,050 33,950
09/12/2025 36,500 0.05 (0.14%) 345,200 12,480.93 0 0 36,450 39,000 33,900
08/12/2025 36,450 -0.25 (-0.68%) 257,000 9,395.52 0 0 36,700 39,250 34,150
05/12/2025 36,700 -0.3 (-0.81%) 345,000 12,751.98 0 0 37,000 39,550 34,450
04/12/2025 37,000 0.15 (0.41%) 186,200 6,909.39 0 0 36,850 39,400 34,300
03/12/2025 36,850 0.3 (0.82%) 292,700 10,730.2 0 0 36,550 39,100 34,000
02/12/2025 36,550 -0.8 (-2.14%) 606,900 22,239.27 0 0 37,350 39,950 34,750
01/12/2025 37,350 -0.05 (-0.13%) 209,000 7,812.52 0 0 37,400 40,000 34,800
28/11/2025 37,400 -0.15 (-0.4%) 191,000 7,162.09 0 0 37,550 40,150 34,950
27/11/2025 37,550 0.05 (0.13%) 188,800 7,113.47 0 0 37,500 40,100 34,900
26/11/2025 37,500 0.25 (0.67%) 228,500 8,552.73 0 0 37,250 39,850 34,650
25/11/2025 37,250 -0.9 (-2.36%) 357,900 13,478.56 0 0 38,150 40,800 35,500
24/11/2025 38,150 0.15 (0.39%) 122,600 4,654.31 0 0 38,000 40,650 35,350
21/11/2025 38,000 -0.25 (-0.65%) 452,800 17,132.97 0 0 38,250 40,900 35,600
20/11/2025 38,250 -0.2 (-0.52%) 202,100 7,728.05 0 0 38,450 41,100 35,800
19/11/2025 38,450 -0.2 (-0.52%) 435,800 16,701.37 0 0 38,650 41,350 35,950
18/11/2025 38,650 0.05 (0.13%) 418,100 16,155.02 0 0 38,600 41,300 35,900
17/11/2025 38,600 0.5 (1.31%) 349,900 13,466.2 0 0 38,100 40,750 35,450
14/11/2025 38,100 -0.45 (-1.17%) 466,000 17,795.52 0 0 38,550 41,200 35,900
13/11/2025 38,550 0.05 (0.13%) 437,200 16,791.58 0 0 38,500 41,150 35,850
12/11/2025 38,500 0.9 (2.39%) 254,000 9,647.45 0 0 37,600 40,200 35,000
11/11/2025 37,600 -0.05 (-0.13%) 399,900 15,066.48 0 0 37,650 40,250 35,050
10/11/2025 37,650 -1.2 (-3.09%) 771,500 29,255.25 0 0 38,850 41,550 36,150
07/11/2025 38,850 -0.75 (-1.89%) 598,300 23,470.91 0 0 39,600 42,350 36,850
06/11/2025 39,600 0.3 (0.76%) 575,300 22,827.65 0 0 39,300 42,050 36,550
05/11/2025 39,300 -0.3 (-0.76%) 473,600 18,740.13 0 0 39,600 42,350 36,850
04/11/2025 39,600 -0.8 (-1.98%) 883,700 35,087.55 0 0 40,400 43,200 37,600
03/11/2025 40,400 -1.5 (-3.58%) 1,194,600 49,826.46 0 0 41,900 44,800 39,000
31/10/2025 41,900 0.6 (1.45%) 1,357,700 56,621.58 0 0 41,300 44,150 38,450
30/10/2025 41,300 1.5 (3.77%) 1,539,500 63,028.51 0 0 39,800 42,550 37,050
29/10/2025 39,800 0.1 (0.25%) 535,600 21,333.98 0 0 39,700 42,450 36,950
28/10/2025 39,700 0.2 (0.51%) 883,700 35,274.78 0 0 39,500 42,250 36,750
27/10/2025 39,500 0.75 (1.94%) 1,015,700 40,199.23 0 0 38,750 41,450 36,050
24/10/2025 38,750 1.15 (3.06%) 679,900 26,175.44 0 0 37,600 40,200 35,000
23/10/2025 37,600 -0.9 (-2.34%) 381,400 14,455.2 0 0 38,500 41,150 35,850
22/10/2025 38,500 0.1 (0.26%) 389,200 15,054.13 0 0 38,400 41,050 35,750
21/10/2025 38,400 1.4 (3.78%) 701,000 26,688.68 0 0 37,000 39,550 34,450
20/10/2025 37,000 -0.3 (-0.8%) 1,111,700 42,164.04 0 0 37,300 39,900 34,700
17/10/2025 37,300 -0.7 (-1.84%) 822,000 30,922.01 0 0 38,000 40,650 35,350
16/10/2025 38,000 -0.2 (-0.52%) 531,000 20,229.72 0 0 38,200 40,850 35,550
15/10/2025 38,200 -0.6 (-1.55%) 509,900 19,636.67 0 0 38,800 41,500 36,100
14/10/2025 38,800 -0.5 (-1.27%) 639,000 24,945.09 0 0 39,300 42,050 36,550
13/10/2025 39,300 -0.7 (-1.75%) 427,700 16,813.65 0 0 40,000 42,800 37,200
10/10/2025 40,000 0.4 (1.01%) 492,300 19,709.52 0 0 39,600 42,350 36,850
09/10/2025 39,600 -0.2 (-0.5%) 421,600 16,739.72 0 0 39,800 42,550 37,050
08/10/2025 39,800 0.15 (0.38%) 224,400 8,949.68 0 0 39,650 42,400 36,900
07/10/2025 39,650 -0.25 (-0.63%) 293,300 11,690.2 0 0 39,900 42,650 37,150
06/10/2025 39,900 0.75 (1.92%) 363,800 14,453.22 0 0 39,150 41,850 36,450
03/10/2025 39,150 -0.45 (-1.14%) 245,500 9,616.76 0 0 39,600 42,350 36,850
02/10/2025 39,600 0.45 (1.15%) 310,200 12,208 0 0 39,150 41,850 36,450
01/10/2025 39,150 -0.05 (-0.13%) 213,900 8,368.96 0 0 39,200 41,900 36,500
30/09/2025 39,200 -0.25 (-0.63%) 783,300 30,396.75 0 0 39,450 42,200 36,700
29/09/2025 39,450 -0.05 (-0.13%) 292,400 11,555.05 0 0 39,500 42,250 36,750

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