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
03/04/2026 67,000 2 (3.08%) 600 40.37 0 0 65,000 74,700 55,300
02/04/2026 65,000 -2.3 (-3.42%) 374 24.48 0 0 67,300 77,300 57,300
01/04/2026 66,300 -5.6 (-7.79%) 3,411 229.61 0 0 71,900 82,600 61,200
31/03/2026 71,700 0.2 (0.28%) 1,562 112.29 0 0 71,500 82,200 60,800
30/03/2026 70,000 4.3 (6.54%) 9,195 657.03 0 0 65,700 75,500 55,900
27/03/2026 63,500 -0.4 (-0.63%) 3,255 214.12 0 0 63,900 73,400 54,400
26/03/2026 60,900 0.1 (0.16%) 400 25.55 0 0 60,800 69,900 51,700
25/03/2026 60,700 -5.8 (-8.72%) 1,400 85.08 0 0 66,500 76,400 56,600
24/03/2026 66,500 5 (8.13%) 106 7.02 0 0 61,500 70,700 52,300
23/03/2026 66,000 0.9 (1.38%) 2,503 154.04 0 0 65,100 74,800 55,400
20/03/2026 66,000 0.8 (1.23%) 776 50.6 0 0 65,200 74,900 55,500
19/03/2026 65,400 -1.6 (-2.39%) 200 13.04 0 0 67,000 77,000 57,000
18/03/2026 67,000 -0.2 (-0.3%) 310 20.77 0 0 67,200 77,200 57,200
17/03/2026 67,800 0.9 (1.35%) 405 27.2 0 0 66,900 76,900 56,900
16/03/2026 67,200 1 (1.51%) 920 61.57 0 0 66,200 76,100 56,300
13/03/2026 65,600 0.8 (1.23%) 1,001 66.29 0 0 64,800 74,500 55,100
12/03/2026 65,000 -2.3 (-3.42%) 314 20.38 0 0 67,300 77,300 57,300
11/03/2026 67,000 -1.5 (-2.19%) 1,413 95.15 0 0 68,500 78,700 58,300
10/03/2026 68,300 3.6 (5.56%) 401 27.44 0 0 64,700 74,400 55,000
09/03/2026 66,300 -1.9 (-2.79%) 4,100 265.21 0 0 68,200 78,400 58,000
06/03/2026 68,200 1.1 (1.64%) 9,600 654.54 0 0 67,100 77,100 57,100
05/03/2026 67,400 2 (3.06%) 2,860 191.89 0 0 65,400 75,200 55,600
04/03/2026 66,000 1.5 (2.33%) 4,449 290.81 0 0 64,500 74,100 54,900
03/03/2026 64,500 0 (0%) 1,000 64.5 0 0 64,500 74,100 54,900
02/03/2026 65,700 0 (0%) 3,300 213 0 0 65,700 75,500 55,900
27/02/2026 66,500 0.9 (1.37%) 6,398 420.13 0 0 65,600 75,400 55,800
26/02/2026 64,700 -2.4 (-3.58%) 5,010 328.6 0 0 67,100 77,100 57,100
25/02/2026 67,100 1.4 (2.13%) 2,702 181.37 0 0 65,700 75,500 55,900
24/02/2026 64,500 0.6 (0.94%) 5,524 362.82 0 0 63,900 73,400 54,400
23/02/2026 63,000 0.2 (0.32%) 5,300 338.91 0 0 62,800 72,200 53,400
13/02/2026 63,100 -1.6 (-2.47%) 4,000 251.39 0 0 64,700 74,400 55,000
12/02/2026 64,900 4.5 (7.45%) 2,200 142.27 0 0 60,400 69,400 51,400
11/02/2026 64,800 4.7 (7.82%) 6,300 380.67 0 0 60,100 69,100 51,100
10/02/2026 60,000 -1.4 (-2.28%) 3,700 222.32 0 0 61,400 70,600 52,200
09/02/2026 61,400 -0.9 (-1.44%) 3,700 227.27 0 0 62,300 71,600 53,000
06/02/2026 62,000 -2.7 (-4.17%) 311 19.4 0 0 64,700 74,400 55,000
05/02/2026 63,000 -0.8 (-1.25%) 300 19.4 0 0 63,800 73,300 54,300
04/02/2026 63,000 -1.3 (-2.02%) 940 60.04 0 0 64,300 73,900 54,700
03/02/2026 63,500 -5.9 (-8.5%) 5,500 353.53 0 0 69,400 79,800 59,000
02/02/2026 68,800 2.8 (4.24%) 1,950 135.31 0 0 66,000 75,900 56,100
30/01/2026 67,000 3.1 (4.85%) 32,230 2,128.19 0 0 63,900 73,400 54,400
29/01/2026 67,000 4.8 (7.72%) 14,200 906.81 0 0 62,200 71,500 52,900
28/01/2026 62,700 1.7 (2.79%) 4,302 267.58 0 0 61,000 70,100 51,900
27/01/2026 59,600 0.2 (0.34%) 2,229 135.95 0 0 59,400 68,300 50,500
26/01/2026 61,000 0.7 (1.16%) 3,500 207.96 0 0 60,300 69,300 51,300
23/01/2026 60,900 1 (1.67%) 3,200 193.07 0 0 59,900 68,800 51,000
22/01/2026 60,200 1.2 (2.03%) 402 24.06 0 0 59,000 67,800 50,200
21/01/2026 58,800 -0.7 (-1.18%) 5,000 295.02 0 0 59,500 68,400 50,600
20/01/2026 58,700 -0.9 (-1.51%) 2,920 173.77 0 0 59,600 68,500 50,700
19/01/2026 60,500 1.3 (2.2%) 6,000 357.35 0 0 59,200 68,000 50,400
16/01/2026 60,000 1 (1.69%) 18,072 1,069.72 0 0 59,000 67,800 50,200
15/01/2026 58,500 -1.9 (-3.15%) 6,434 380.07 0 0 60,400 69,400 51,400
14/01/2026 62,400 -2.5 (-3.85%) 13,000 786.07 0 0 64,900 74,600 55,200
13/01/2026 66,900 3.9 (6.19%) 4,218 274 0 0 63,000 72,400 53,600
12/01/2026 65,000 -2.5 (-3.7%) 5,310 334.41 0 0 67,500 77,600 57,400
09/01/2026 67,300 -1.7 (-2.46%) 8,011 540.98 0 0 69,000 79,300 58,700
08/01/2026 68,800 -0.9 (-1.29%) 12,362 853.28 0 0 69,700 80,100 59,300
07/01/2026 69,000 -2.4 (-3.36%) 3,532 246.14 0 0 71,400 82,100 60,700
06/01/2026 71,900 1.2 (1.7%) 8,600 613.65 0 0 70,700 81,300 60,100
05/01/2026 70,400 -2.9 (-3.96%) 4,808 339.8 0 0 73,300 84,200 62,400
31/12/2025 73,100 1.1 (1.53%) 7,550 553.6 0 0 72,000 82,800 61,200
30/12/2025 73,000 2.9 (4.14%) 12,334 887.77 0 0 70,100 80,600 59,600
29/12/2025 72,000 3.4 (4.96%) 6,219 435.72 0 0 68,600 78,800 58,400
26/12/2025 68,600 -1.5 (-2.14%) 17,203 1,179.9 0 0 70,100 80,600 59,600
25/12/2025 68,600 -1.9 (-2.7%) 9,390 657.79 0 0 70,500 81,000 60,000
24/12/2025 68,800 -3.9 (-5.36%) 9,549 673.32 0 0 72,700 83,600 61,800
23/12/2025 73,000 -4.8 (-6.17%) 22,621 1,645.1 0 0 77,800 89,400 66,200
22/12/2025 75,300 -10.9 (-12.65%) 43,179 3,360.33 0 0 86,200 99,100 73,300
19/12/2025 85,800 -2.6 (-2.94%) 22,175 1,910.67 0 0 88,400 101,600 75,200
18/12/2025 91,000 11.8 (14.9%) 138,519 12,242.53 0 0 79,200 91,000 67,400
17/12/2025 77,100 1.8 (2.39%) 15,150 1,199.81 0 0 75,300 86,500 64,100
16/12/2025 80,300 -1.1 (-1.35%) 20,010 1,506.18 0 0 81,400 93,600 69,200
15/12/2025 81,700 10.6 (14.91%) 36,204 2,947.22 0 0 71,100 81,700 60,500
12/12/2025 72,900 1.4 (1.96%) 2,961 210.57 0 0 71,500 82,200 60,800
11/12/2025 72,000 5.1 (7.62%) 37,300 2,667.38 0 0 66,900 76,900 56,900
10/12/2025 66,000 -2.1 (-3.08%) 3,100 207.42 0 0 68,100 78,300 57,900
09/12/2025 66,700 -3.1 (-4.44%) 13,535 921.78 0 0 69,800 80,200 59,400
08/12/2025 68,600 2.2 (3.31%) 8,608 600.68 0 0 66,400 76,300 56,500
05/12/2025 70,000 5.4 (8.36%) 3,100 205.76 0 0 64,600 74,200 55,000
04/12/2025 64,500 0.7 (1.1%) 7,205 465.16 0 0 63,800 73,300 54,300
03/12/2025 63,900 -2.6 (-3.91%) 3,520 224.72 0 0 66,500 76,400 56,600
02/12/2025 66,600 -2.2 (-3.2%) 5,511 366.71 0 0 68,800 79,100 58,500
01/12/2025 67,900 1.9 (2.88%) 4,613 317.56 0 0 66,000 75,900 56,100
28/11/2025 75,500 2.6 (3.57%) 4,028 266.8 0 0 72,900 83,800 62,000
27/11/2025 71,100 -12.5 (-14.95%) 4,036 294.73 0 0 83,600 96,100 71,100
26/11/2025 83,000 2.9 (3.62%) 1,624 136.04 0 0 80,100 92,100 68,100
25/11/2025 75,500 1.3 (1.75%) 9,002 721.43 0 0 74,200 85,300 63,100
24/11/2025 74,200 9.6 (14.86%) 2,821 209.32 0 0 64,600 74,200 55,000
21/11/2025 64,600 8.4 (14.95%) 5,300 342.32 0 0 56,200 64,600 47,800
20/11/2025 63,300 8.2 (14.88%) 199,630 11,211.43 0 0 55,100 63,300 46,900
19/11/2025 55,100 -4.9 (-8.17%) 73,000 4,022.3 0 0 60,000 69,000 51,000
18/11/2025 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
17/11/2025 60,000 0 (0%) 1 0.07 30,000 1,530 60,000 69,000 51,000
14/11/2025 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
13/11/2025 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
12/11/2025 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
11/11/2025 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
10/11/2025 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
07/11/2025 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
06/11/2025 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
05/11/2025 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
04/11/2025 60,000 0 (0%) 2 0.12 0 0 60,000 69,000 51,000
03/11/2025 60,000 0 (0%) 8 0.48 0 0 60,000 69,000 51,000
31/10/2025 60,000 -0.3 (-0.5%) 1,000 60 0 0 60,300 69,300 51,300
30/10/2025 60,300 0 (0%) 10 0.6 0 0 60,300 69,300 51,300
29/10/2025 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
28/10/2025 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
27/10/2025 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
24/10/2025 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
23/10/2025 60,300 0 (0%) 5 0.29 0 0 60,300 69,300 51,300
22/10/2025 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
21/10/2025 60,300 0 (0%) 2 0.1 0 0 60,300 69,300 51,300
20/10/2025 60,300 7.8 (14.86%) 100 6.03 0 0 52,500 60,300 44,700
17/10/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
16/10/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
15/10/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
14/10/2025 52,500 0 (0%) 1,700 89.25 0 0 52,500 60,300 44,700
13/10/2025 52,500 -0.9 (-1.69%) 100 5.25 0 0 53,400 61,400 45,400
10/10/2025 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
09/10/2025 53,400 0 (0%) 32 1.72 0 0 53,400 61,400 45,400
08/10/2025 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
07/10/2025 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
06/10/2025 53,400 0 (0%) 700 37.4 0 0 53,400 61,400 45,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh