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 34,250 0.45 (1.33%) 7,182,200 243,961.24 0 0 33,800 36,150 31,450
26/03/2026 33,800 -0.25 (-0.73%) 5,738,200 193,275.82 0 0 34,050 36,400 31,700
25/03/2026 34,050 0.5 (1.49%) 6,241,100 211,611.68 69,000 2,330.9 33,550 35,850 31,250
24/03/2026 33,550 1.05 (3.23%) 6,410,500 214,444.75 0 0 32,500 34,750 30,250
23/03/2026 32,500 -1.1 (-3.27%) 13,238,000 431,986.63 0 0 33,600 35,950 31,250
20/03/2026 33,600 -1.05 (-3.03%) 10,708,700 363,723.23 419,500 14,338.43 34,650 37,050 32,250
19/03/2026 34,650 -0.35 (-1%) 7,530,900 260,185.48 0 0 35,000 37,450 32,550
18/03/2026 35,000 0.6 (1.74%) 12,546,300 440,531.93 64,000 2,250.15 34,400 36,800 32,000
17/03/2026 34,400 0.25 (0.73%) 7,184,200 248,449.42 0 0 34,150 36,500 31,800
16/03/2026 34,150 0.15 (0.44%) 5,159,300 176,173.67 29,000 1,015 34,000 36,350 31,650
13/03/2026 34,000 -0.3 (-0.87%) 8,278,900 282,638.61 0 0 34,300 36,700 31,900
12/03/2026 34,300 -0.8 (-2.28%) 12,913,700 445,296.24 100,000 3,436.9 35,100 37,550 32,650
11/03/2026 35,100 0.05 (0.14%) 12,877,000 452,282.53 0 0 35,050 37,500 32,600
10/03/2026 35,050 1.85 (5.57%) 24,975,700 862,499.8 0 0 33,200 35,500 30,900
09/03/2026 33,200 -2.45 (-6.87%) 17,770,800 590,105.64 0 0 35,650 38,100 33,200
06/03/2026 35,650 -0.55 (-1.52%) 8,532,000 306,057.13 0 0 36,200 38,700 33,700
05/03/2026 36,200 -0.2 (-0.55%) 8,015,700 293,482.33 0 0 36,400 38,900 33,900
04/03/2026 36,400 0.5 (1.39%) 19,451,000 699,788.99 285,000 10,225.52 35,900 38,400 33,400
03/03/2026 35,900 -0.95 (-2.58%) 21,254,700 774,808.76 940,000 36,206.36 36,850 39,400 34,300
02/03/2026 36,850 -1.4 (-3.66%) 25,730,000 962,954.62 0 0 38,250 40,900 35,600
27/02/2026 38,250 -0.25 (-0.65%) 8,888,400 339,415.74 2,069,000 79,445.85 38,500 41,150 35,850
26/02/2026 38,500 0 (0%) 11,489,400 439,713.12 0 0 38,500 41,150 35,850
25/02/2026 38,500 0.3 (0.79%) 10,573,600 408,577.6 129,000 5,117.4 38,200 40,850 35,550
24/02/2026 38,200 -0.5 (-1.29%) 12,133,300 464,951.24 52,500 2,031.75 38,700 41,400 36,000
23/02/2026 38,700 0.1 (0.26%) 8,379,600 324,986.8 129,000 5,039.3 38,600 41,300 35,900
13/02/2026 38,600 0.6 (1.58%) 9,259,700 353,038.55 499,000 19,131.75 38,000 40,650 35,350
12/02/2026 38,000 0.1 (0.26%) 8,656,700 329,365.97 129,000 4,879.55 37,900 40,550 35,250
11/02/2026 37,900 0.8 (2.16%) 13,723,100 520,574.94 20,000 793 37,100 39,650 34,550
10/02/2026 37,100 0 (0%) 12,648,100 468,999.74 199,000 7,613.35 37,100 39,650 34,550
09/02/2026 37,100 -0.3 (-0.8%) 9,918,300 369,477.38 0 0 37,400 40,000 34,800
06/02/2026 37,400 -1.2 (-3.11%) 24,838,700 940,330.88 44,000 1,588.6 38,600 41,300 35,900
05/02/2026 38,600 -1 (-2.53%) 16,072,100 626,024.08 288,000 11,560.29 39,600 42,350 36,850
04/02/2026 39,600 -0.1 (-0.25%) 18,233,300 719,740.97 44,000 1,746.4 39,700 42,450 36,950
03/02/2026 39,700 0.35 (0.89%) 23,670,600 942,085.29 0 0 39,350 42,100 36,600
02/02/2026 39,350 0.6 (1.55%) 23,383,000 918,500.35 44,000 1,788.4 38,750 41,450 36,050
30/01/2026 38,750 0.45 (1.17%) 28,474,900 1,091,840.23 80,000 3,064 38,300 40,950 35,650
29/01/2026 38,300 -0.1 (-0.26%) 10,027,200 385,501.3 144,000 5,456.2 38,400 41,050 35,750
28/01/2026 38,400 0.15 (0.39%) 15,308,300 595,093.17 229,000 8,299.15 38,250 40,900 35,600
27/01/2026 38,250 0.05 (0.13%) 12,601,700 482,964.76 330,000 12,326.7 38,200 40,850 35,550
26/01/2026 38,200 -0.8 (-2.05%) 17,221,600 664,821.79 310,500 11,769.7 39,000 41,700 36,300
23/01/2026 39,000 -0.9 (-2.26%) 17,979,800 708,162.06 194,000 7,453.6 39,900 42,650 37,150
22/01/2026 39,900 -0.3 (-0.75%) 21,656,100 878,984.33 629,000 24,889.6 40,200 43,000 37,400
21/01/2026 40,200 0.55 (1.39%) 20,390,200 809,852.85 44,000 1,865.6 39,650 42,400 36,900
20/01/2026 39,650 -0.35 (-0.88%) 18,904,200 755,814.66 1,510,214 59,831.18 40,000 42,800 37,200
19/01/2026 40,000 0.4 (1.01%) 13,549,500 540,821.48 20,000 737 39,600 42,350 36,850
16/01/2026 39,600 -0.4 (-1%) 21,678,400 870,626.18 150,000 5,985 40,000 42,800 37,200
15/01/2026 40,000 -1.45 (-3.5%) 28,177,000 1,135,303.95 64,000 2,582.2 41,450 44,350 38,550
14/01/2026 41,450 0.15 (0.36%) 30,568,900 1,276,652.27 29,000 1,280.35 41,300 44,150 38,450
13/01/2026 41,300 -0.2 (-0.48%) 32,378,300 1,326,150.35 105,000 4,474.6 41,500 44,400 38,600
12/01/2026 41,500 0.75 (1.84%) 37,246,900 1,578,105.94 2,034,000 77,088.6 40,750 43,600 37,900
09/01/2026 40,750 2.55 (6.68%) 38,922,900 1,552,532.59 0 0 38,200 40,850 35,550
08/01/2026 38,200 0.75 (2.%) 31,939,500 1,220,545.24 554,900 21,270.15 37,450 40,050 34,850
07/01/2026 37,450 1.25 (3.45%) 22,144,400 823,117.27 0 0 36,200 38,700 33,700
06/01/2026 36,200 0.7 (1.97%) 14,857,900 529,903.78 149,000 5,417.4 35,500 37,950 33,050
05/01/2026 35,500 -0.25 (-0.7%) 10,427,300 369,672.43 410,000 13,632.5 35,750 38,250 33,250
31/12/2025 35,750 0.1 (0.28%) 7,920,700 282,460.18 2,005,000 75,588.5 35,650 38,100 33,200
30/12/2025 35,650 0.35 (0.99%) 8,456,300 300,731.31 0 0 35,300 37,750 32,850
29/12/2025 35,300 0.1 (0.28%) 7,192,400 252,579.67 390,000 13,884 35,200 37,650 32,750
26/12/2025 35,200 0.2 (0.57%) 10,622,300 370,449.16 0 0 35,000 37,450 32,550
25/12/2025 35,000 -0.3 (-0.85%) 13,969,300 499,427.85 1,410,400 49,941.07 35,300 37,750 32,850
24/12/2025 35,300 0.3 (0.86%) 9,502,300 331,993.5 0 0 35,000 37,450 32,550
23/12/2025 35,000 -0.15 (-0.43%) 9,893,700 346,269.74 624,000 22,248.5 35,150 37,600 32,700
22/12/2025 35,150 0.7 (2.03%) 11,776,100 410,134.64 20,000 716 34,450 36,850 32,050
19/12/2025 34,450 0.1 (0.29%) 7,234,100 248,136.4 893,000 30,446.25 34,350 36,750 31,950
18/12/2025 34,350 -0.35 (-1.01%) 5,822,900 199,212.01 0 0 34,700 37,100 32,300
17/12/2025 34,700 -0.55 (-1.56%) 10,665,100 372,348.82 193,000 7,276.1 35,250 37,700 32,800
16/12/2025 51,000 1.3 (2.62%) 15,094,400 759,488.92 114,000 5,863.4 49,700 53,100 46,250
15/12/2025 49,700 0.2 (0.4%) 5,440,100 269,377.68 1,088,900 50,281.85 49,500 52,900 46,050
12/12/2025 49,500 -0.6 (-1.2%) 8,014,400 401,872.71 1,000,000 50,500 50,100 53,600 46,600
11/12/2025 50,100 -0.4 (-0.79%) 4,553,200 228,840.4 80,000 3,900 50,500 54,000 47,000
10/12/2025 50,500 0.4 (0.8%) 3,867,500 195,288.84 1,609,100 79,011.87 50,100 53,600 46,600
09/12/2025 50,100 -1 (-1.96%) 9,538,100 479,098.82 60,000 2,991 51,100 54,600 47,550
08/12/2025 51,100 -0.4 (-0.78%) 6,112,900 311,394.87 235,000 12,435.5 51,500 55,100 47,900
05/12/2025 51,500 -0.5 (-0.96%) 6,459,700 333,320.55 297,000 15,499.91 52,000 55,600 48,400
04/12/2025 52,000 0 (0%) 7,554,000 393,015.03 74,000 3,753.6 52,000 55,600 48,400
03/12/2025 52,000 2.95 (6.01%) 22,667,700 1,162,899.51 130,000 6,170 49,050 52,400 45,650
02/12/2025 49,050 0.65 (1.34%) 8,947,700 436,695.57 74,000 3,661.8 48,400 51,700 45,050
01/12/2025 48,400 -0.6 (-1.22%) 2,739,600 132,909.99 1,210,000 55,383 49,000 52,400 45,600
28/11/2025 49,000 0.15 (0.31%) 4,673,400 227,468.74 74,000 3,789.4 48,850 52,200 45,450
27/11/2025 48,850 -0.05 (-0.1%) 7,632,300 375,168.5 60,000 3,132 48,900 52,300 45,500
26/11/2025 48,900 0.75 (1.56%) 7,071,200 342,067.71 74,000 3,473.9 48,150 51,500 44,800
25/11/2025 48,150 -0.65 (-1.33%) 5,568,500 269,062.57 130,000 6,410.35 48,800 52,200 45,400
24/11/2025 48,800 -0.3 (-0.61%) 3,617,800 176,845.9 704,000 34,452.99 49,100 52,500 45,700
21/11/2025 49,100 0 (0%) 6,520,900 317,398.81 110,000 5,408 49,100 52,500 45,700
20/11/2025 49,100 -0.25 (-0.51%) 4,543,200 222,557.66 94,000 4,817.3 49,350 52,800 45,900
19/11/2025 49,350 -0.05 (-0.1%) 5,019,700 246,375.67 390,000 19,859 49,400 52,800 45,950
18/11/2025 49,400 0.55 (1.13%) 5,458,400 268,511.83 608,000 30,946 48,850 52,200 45,450
17/11/2025 48,850 0.3 (0.62%) 5,014,800 243,779.8 390,000 19,738 48,550 51,900 45,200
14/11/2025 48,550 -0.3 (-0.61%) 6,523,600 315,081.76 94,000 4,435.7 48,850 52,200 45,450
13/11/2025 48,850 -0.35 (-0.71%) 5,628,500 274,214.42 40,000 1,982 49,200 52,600 45,800
12/11/2025 49,200 0.7 (1.44%) 6,635,000 323,325.05 94,000 4,636.4 48,500 51,800 45,150
11/11/2025 48,500 0.5 (1.04%) 8,811,100 420,198.85 60,000 3,058 48,000 51,300 44,650
10/11/2025 48,000 -1 (-2.04%) 7,671,700 370,113.62 500,000 25,169.1 49,000 52,400 45,600
07/11/2025 49,000 -2.1 (-4.11%) 13,056,800 645,697.75 100,000 5,061.2 51,100 54,600 47,550
06/11/2025 51,100 -0.2 (-0.39%) 7,255,500 367,571.96 1,270,000 63,940.06 51,300 54,800 47,750
05/11/2025 51,300 1.35 (2.7%) 10,623,400 541,389.22 40,000 1,974 49,950 53,400 46,500
04/11/2025 49,950 1.45 (2.99%) 7,379,300 360,883.59 1,364,000 67,890.6 48,500 51,800 45,150
03/11/2025 48,500 -0.5 (-1.02%) 5,620,800 274,772.58 165,000 7,700 49,000 52,400 45,600
31/10/2025 49,000 -0.2 (-0.41%) 8,858,400 439,451.31 1,200,000 60,132.91 49,200 52,600 45,800
30/10/2025 49,200 -0.45 (-0.91%) 4,840,500 239,100.84 40,000 1,960 49,650 53,100 46,200
29/10/2025 49,650 0.65 (1.33%) 6,411,600 318,060.12 1,064,000 53,883.9 49,000 52,400 45,600
28/10/2025 49,000 0.4 (0.82%) 6,253,500 301,775.01 75,000 3,780 48,600 52,000 45,200
27/10/2025 48,600 -1.2 (-2.41%) 5,362,100 263,112.94 124,000 6,377.6 49,800 53,200 46,350
24/10/2025 49,800 0.1 (0.2%) 11,649,500 569,917.58 110,000 5,728 49,700 53,100 46,250
23/10/2025 49,700 -0.8 (-1.58%) 8,497,000 423,240.51 45,000 2,340.9 50,500 54,000 47,000
22/10/2025 50,500 0.55 (1.1%) 11,664,700 575,857.49 110,000 5,726 49,950 53,400 46,500
21/10/2025 49,950 1.05 (2.15%) 13,428,900 665,473.77 474,000 23,544.45 48,900 52,300 45,500
20/10/2025 48,900 -3.3 (-6.32%) 25,108,500 1,283,674.98 110,000 5,800.2 52,200 55,800 48,550
17/10/2025 52,200 -1.6 (-2.97%) 17,820,200 942,044.45 24,000 1,279.2 53,800 57,500 50,100
16/10/2025 53,800 -1 (-1.82%) 10,973,700 592,428.61 110,000 5,984 54,800 58,600 51,000
15/10/2025 54,800 0.4 (0.74%) 8,091,900 442,138.47 24,000 1,396.8 54,400 58,200 50,600
14/10/2025 54,400 -1.2 (-2.16%) 13,689,600 751,613.25 131,000 7,737.3 55,600 59,400 51,800
13/10/2025 56,000 0.8 (1.45%) 10,943,600 608,737.45 2,336,000 137,648.8 55,200 59,000 51,400
10/10/2025 55,200 0.2 (0.36%) 13,398,000 742,621.35 176,400 9,197.68 55,000 58,800 51,200
09/10/2025 55,000 2.1 (3.97%) 21,543,800 1,155,173.28 2,436,000 120,531.2 52,900 56,600 49,200
08/10/2025 52,900 1.3 (2.52%) 11,976,900 630,558.58 110,000 5,282.15 51,600 55,200 48,000
07/10/2025 51,600 -0.8 (-1.53%) 6,054,100 314,708.65 1,606,000 78,696.4 52,400 56,000 48,750
06/10/2025 52,400 1.6 (3.15%) 9,569,400 498,158.8 110,000 5,346.6 50,800 54,300 47,250
03/10/2025 50,800 -0.7 (-1.36%) 7,606,900 386,764.46 24,000 1,262.4 51,500 55,100 47,900
02/10/2025 51,500 0 (0%) 8,398,200 434,618.12 132,000 6,703.65 51,500 55,100 47,900
01/10/2025 51,500 0.7 (1.38%) 7,104,100 363,772.01 699,000 37,955.7 50,800 54,300 47,250
30/09/2025 50,800 -0.2 (-0.39%) 6,496,500 327,798.28 145,800 7,270.77 51,000 54,500 47,450
29/09/2025 51,000 0.3 (0.59%) 4,392,900 223,090.6 24,000 1,216.8 50,700 54,200 47,200

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