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
22/04/2026 85,000 -1.1 (-1.28%) 127,900 10,916.14 0 0 86,100 92,100 80,100
21/04/2026 86,100 -1 (-1.15%) 385,600 33,482.7 0 0 87,100 93,100 81,100
20/04/2026 87,100 -0.1 (-0.11%) 200,600 17,418.83 0 0 87,200 93,300 81,100
17/04/2026 87,200 0.4 (0.46%) 404,000 35,156.8 0 0 86,800 92,800 80,800
16/04/2026 86,800 -0.2 (-0.23%) 304,600 26,195.78 0 0 87,000 93,000 81,000
15/04/2026 87,000 0 (0%) 308,400 26,669.85 0 0 87,000 93,000 81,000
14/04/2026 87,000 1.8 (2.11%) 277,600 23,992.82 0 0 85,200 91,100 79,300
13/04/2026 85,200 -0.4 (-0.47%) 141,900 12,085.22 0 0 85,600 91,500 79,700
10/04/2026 85,600 -0.1 (-0.12%) 190,400 16,304.63 0 0 85,700 91,600 79,800
09/04/2026 85,700 -1.6 (-1.83%) 179,300 15,365.67 0 0 87,300 93,400 81,200
08/04/2026 87,300 3.3 (3.93%) 423,900 36,438.45 0 0 84,000 89,800 78,200
07/04/2026 84,000 0.8 (0.96%) 126,700 10,662.04 0 0 83,200 89,000 77,400
06/04/2026 83,200 -1.7 (-2.%) 118,400 9,921.85 0 0 84,900 90,800 79,000
03/04/2026 84,900 0 (0%) 411,200 34,491.98 0 0 84,900 90,800 79,000
02/04/2026 84,900 -1.8 (-2.08%) 210,100 17,890.76 0 0 86,700 92,700 80,700
01/04/2026 86,700 0.5 (0.58%) 522,700 45,476.21 0 0 86,200 92,200 80,200
31/03/2026 86,200 0.2 (0.23%) 408,400 34,811.43 0 0 86,000 92,000 80,000
30/03/2026 86,000 0.4 (0.47%) 551,200 46,484.35 0 0 85,600 91,500 79,700
27/03/2026 85,600 0.6 (0.71%) 389,600 33,384.4 0 0 85,000 90,900 79,100
26/03/2026 85,000 2.2 (2.66%) 1,122,400 95,900.62 0 0 82,800 88,500 77,100
25/03/2026 82,800 1.6 (1.97%) 340,400 28,048.53 0 0 81,200 86,800 75,600
24/03/2026 81,200 2.3 (2.92%) 233,200 18,845.99 0 0 78,900 84,400 73,400
23/03/2026 78,900 -1.1 (-1.38%) 584,700 45,526.14 0 0 80,000 85,600 74,400
20/03/2026 80,000 -2 (-2.44%) 334,400 27,030.45 0 0 82,000 87,700 76,300
19/03/2026 82,000 -0.5 (-0.61%) 320,900 26,131.56 0 0 82,500 88,200 76,800
18/03/2026 82,500 -0.2 (-0.24%) 315,400 26,037.41 0 0 82,700 88,400 77,000
17/03/2026 82,700 1.1 (1.35%) 342,600 28,309.6 0 0 81,600 87,300 75,900
16/03/2026 81,600 0.1 (0.12%) 230,000 18,833.64 0 0 81,500 87,200 75,800
13/03/2026 81,500 0.5 (0.62%) 401,100 32,503.32 0 0 81,000 86,600 75,400
12/03/2026 81,000 -1.9 (-2.29%) 336,600 27,519.72 0 0 82,900 88,700 77,100
11/03/2026 82,900 3.3 (4.15%) 574,100 46,747.05 0 0 79,600 85,100 74,100
10/03/2026 79,600 1 (1.27%) 1,044,700 82,611.09 0 0 78,600 84,100 73,100
09/03/2026 78,600 -5.9 (-6.98%) 869,200 68,383.68 0 0 84,500 90,400 78,600
06/03/2026 84,500 -2.5 (-2.87%) 443,900 37,924.43 0 0 87,000 93,000 81,000
05/03/2026 87,000 0.2 (0.23%) 465,000 40,721.31 0 0 86,800 92,800 80,800
04/03/2026 86,800 -1.3 (-1.48%) 1,041,500 89,434.39 0 0 88,100 94,200 82,000
03/03/2026 88,100 -3.5 (-3.82%) 1,332,000 118,654.46 0 0 91,600 98,000 85,200
02/03/2026 91,600 -3.7 (-3.88%) 1,028,800 94,824.87 0 0 95,300 101,900 88,700
27/02/2026 95,300 -0.4 (-0.42%) 411,300 39,221.12 0 0 95,700 102,300 89,100
26/02/2026 95,700 -0.7 (-0.73%) 384,500 37,045.58 0 0 96,400 103,100 89,700
25/02/2026 96,400 0.6 (0.63%) 690,600 66,286.26 0 0 95,800 102,500 89,100
24/02/2026 95,800 -1.4 (-1.44%) 390,300 37,522.45 0 0 97,200 104,000 90,400
23/02/2026 97,200 4.3 (4.63%) 732,500 70,677.48 0 0 92,900 99,400 86,400
13/02/2026 92,900 -0.1 (-0.11%) 245,100 22,847.28 0 0 93,000 99,500 86,500
12/02/2026 93,000 0 (0%) 184,300 17,257.72 0 0 93,000 99,500 86,500
11/02/2026 93,000 0.2 (0.22%) 336,900 31,364.4 0 0 92,800 99,200 86,400
10/02/2026 92,800 -1.7 (-1.8%) 584,500 54,447.6 0 0 94,500 101,100 87,900
09/02/2026 94,500 0.5 (0.53%) 285,500 27,152.81 0 0 94,000 100,500 87,500
06/02/2026 94,000 -0.8 (-0.84%) 869,700 81,379.09 0 0 94,800 101,400 88,200
05/02/2026 94,800 -4.2 (-4.24%) 1,357,800 130,395.2 0 0 99,000 105,900 92,100
04/02/2026 99,000 -1.8 (-1.79%) 787,700 78,396.56 0 0 100,800 107,800 93,800
03/02/2026 100,800 1.8 (1.82%) 1,005,800 101,968.61 0 0 99,000 105,900 92,100
02/02/2026 99,000 2.3 (2.38%) 833,600 82,481.97 0 0 96,700 103,400 90,000
30/01/2026 96,700 0.7 (0.73%) 613,000 59,731.93 0 0 96,000 102,700 89,300
29/01/2026 96,000 -0.7 (-0.72%) 562,800 54,285.27 0 0 96,700 103,400 90,000
28/01/2026 96,700 -0.3 (-0.31%) 927,000 90,822.43 0 0 97,000 103,700 90,300
27/01/2026 97,000 2.1 (2.21%) 681,400 65,534.02 0 0 94,900 101,500 88,300
26/01/2026 94,900 -1.1 (-1.15%) 970,500 93,267.7 0 0 96,000 102,700 89,300
23/01/2026 96,000 -3 (-3.03%) 1,222,800 118,726.74 0 0 99,000 105,900 92,100
22/01/2026 99,000 -2.4 (-2.37%) 1,169,200 117,764.09 0 0 101,400 108,400 94,400
21/01/2026 101,400 -2.2 (-2.12%) 1,449,600 146,443.78 0 0 103,600 110,800 96,400
20/01/2026 103,600 0.8 (0.78%) 1,361,000 143,252.44 43,000 4,717.1 102,800 109,900 95,700
19/01/2026 102,800 0.2 (0.19%) 1,325,000 134,988.14 0 0 102,600 109,700 95,500
16/01/2026 102,600 -4.4 (-4.11%) 1,925,200 202,374.71 0 0 107,000 114,400 99,600
15/01/2026 107,000 -1 (-0.93%) 1,658,300 180,007.09 0 0 108,000 115,500 100,500
14/01/2026 108,000 7 (6.93%) 3,364,900 356,380.77 33,900 3,259.79 101,000 108,000 94,000
13/01/2026 101,000 -1.6 (-1.56%) 3,086,000 315,393.25 0 0 102,600 109,700 95,500
12/01/2026 102,600 6.7 (6.99%) 667,600 68,495.76 0 0 95,900 102,600 89,200
09/01/2026 95,900 6.2 (6.91%) 1,878,900 178,052.84 0 0 89,700 95,900 83,500
08/01/2026 89,700 0.6 (0.67%) 1,106,300 100,533.04 0 0 89,100 95,300 82,900
07/01/2026 89,100 4.1 (4.82%) 979,200 85,806.66 0 0 85,000 90,900 79,100
06/01/2026 85,000 1.7 (2.04%) 281,800 23,724.47 0 0 83,300 89,100 77,500
05/01/2026 83,300 -2 (-2.34%) 251,900 21,215.84 0 0 85,300 91,200 79,400
31/12/2025 85,300 0 (0%) 297,100 25,263.86 0 0 85,300 91,200 79,400
30/12/2025 85,300 0.6 (0.71%) 304,800 25,970.11 0 0 84,700 90,600 78,800
29/12/2025 84,700 0.7 (0.83%) 193,600 16,365.23 0 0 84,000 89,800 78,200
26/12/2025 84,000 0 (0%) 309,400 25,774.19 0 0 84,000 89,800 78,200
25/12/2025 84,000 0.5 (0.6%) 223,300 18,650.98 0 0 83,500 89,300 77,700
24/12/2025 83,500 -0.5 (-0.6%) 188,600 15,762.66 0 0 84,000 89,800 78,200
23/12/2025 84,000 -0.6 (-0.71%) 248,200 20,892.67 0 0 84,600 90,500 78,700
22/12/2025 84,600 0.9 (1.08%) 139,400 11,750.93 0 0 83,700 89,500 77,900
19/12/2025 83,700 -0.1 (-0.12%) 153,700 12,836.18 0 0 83,800 89,600 78,000
18/12/2025 83,800 -1 (-1.18%) 126,900 10,670.75 0 0 84,800 90,700 78,900
17/12/2025 84,800 1 (1.19%) 316,400 26,970.85 0 0 83,800 89,600 78,000
16/12/2025 83,800 0.8 (0.96%) 254,700 21,106.28 0 0 83,000 88,800 77,200
15/12/2025 83,000 0.2 (0.24%) 256,300 21,192.09 0 0 82,800 88,500 77,100
12/12/2025 82,800 -1.6 (-1.9%) 407,300 34,067.05 0 0 84,400 90,300 78,500
11/12/2025 84,400 0.4 (0.48%) 271,700 22,769.88 0 0 84,000 89,800 78,200
10/12/2025 84,000 -0.9 (-1.06%) 173,200 14,563.39 0 0 84,900 90,800 79,000
09/12/2025 84,900 -0.6 (-0.7%) 546,800 45,976.62 0 0 85,500 91,400 79,600
08/12/2025 85,500 -1 (-1.16%) 431,900 37,017.93 0 0 86,500 92,500 80,500
05/12/2025 86,500 -1.5 (-1.7%) 295,000 25,639.48 0 0 88,000 94,100 81,900
04/12/2025 88,000 0.4 (0.46%) 349,100 30,535.35 0 0 87,600 93,700 81,500
03/12/2025 87,600 0.6 (0.69%) 259,600 22,640.71 0 0 87,000 93,000 81,000
02/12/2025 87,000 -0.5 (-0.57%) 138,500 11,965.37 0 0 87,500 93,600 81,400
01/12/2025 87,500 1.1 (1.27%) 272,900 23,603.81 0 0 86,400 92,400 80,400
28/11/2025 86,400 -1.4 (-1.59%) 242,200 20,991.63 0 0 87,800 93,900 81,700
27/11/2025 87,800 -0.2 (-0.23%) 282,700 24,585.36 0 0 88,000 94,100 81,900
26/11/2025 88,000 1.8 (2.09%) 344,000 29,844.37 0 0 86,200 92,200 80,200
25/11/2025 86,200 -2.4 (-2.71%) 758,900 66,128.68 0 0 88,600 94,800 82,400
24/11/2025 88,600 -1.7 (-1.88%) 347,000 30,882.32 0 0 90,300 96,600 84,000
21/11/2025 90,300 -1.2 (-1.31%) 639,100 56,996.52 0 0 91,500 97,900 85,100
20/11/2025 91,500 -1 (-1.08%) 394,900 35,927.65 0 0 92,500 98,900 86,100
19/11/2025 92,500 -0.5 (-0.54%) 627,400 57,698.78 0 0 93,000 99,500 86,500
18/11/2025 93,000 1.8 (1.97%) 690,500 63,928.04 0 0 91,200 97,500 84,900
17/11/2025 91,200 -1.4 (-1.51%) 437,500 40,007.29 0 0 92,600 99,000 86,200
14/11/2025 92,600 -0.3 (-0.32%) 697,200 64,797.59 0 0 92,900 99,400 86,400
13/11/2025 92,900 1.5 (1.64%) 854,500 78,899.12 0 0 91,400 97,700 85,100
12/11/2025 91,400 1.4 (1.56%) 557,400 50,292.01 0 0 90,000 96,300 83,700
11/11/2025 90,000 3 (3.45%) 637,500 56,173.58 0 0 87,000 93,000 81,000
10/11/2025 87,000 -2.3 (-2.58%) 459,900 40,776.67 0 0 89,300 95,500 83,100
07/11/2025 89,300 0 (0%) 888,900 80,675.85 0 0 89,300 95,500 83,100
06/11/2025 89,300 -1.2 (-1.33%) 657,800 58,918.06 0 0 90,500 96,800 84,200
05/11/2025 90,500 0.2 (0.22%) 518,200 47,379.68 0 0 90,300 96,600 84,000
04/11/2025 90,300 0.5 (0.56%) 1,336,200 117,024.53 0 0 89,800 96,000 83,600
03/11/2025 89,800 -2.2 (-2.39%) 1,032,400 95,733.26 0 0 92,000 98,400 85,600
31/10/2025 92,000 -2 (-2.13%) 848,200 79,326.13 0 0 94,000 100,500 87,500
30/10/2025 94,000 2.2 (2.4%) 1,672,600 157,541.91 0 0 91,800 98,200 85,400
29/10/2025 91,800 1.3 (1.44%) 903,800 82,254.36 0 0 90,500 96,800 84,200
28/10/2025 90,500 -0.5 (-0.55%) 785,500 70,649.46 0 0 91,000 97,300 84,700
27/10/2025 91,000 0.1 (0.11%) 1,113,400 103,105.19 0 0 90,900 97,200 84,600
24/10/2025 90,900 5.9 (6.94%) 2,006,300 179,615.22 0 0 85,000 90,900 79,100
23/10/2025 85,000 -0.9 (-1.05%) 402,400 34,279.67 0 0 85,900 91,900 79,900
22/10/2025 85,900 -1 (-1.15%) 508,800 43,517.13 0 0 86,900 92,900 80,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh