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
19/03/2026 26,300 -0.6 (-2.23%) 780,400 20,471.73 0 0 26,900 28,750 25,050
18/03/2026 26,900 -0.4 (-1.47%) 748,300 20,259.47 0 0 27,300 29,200 25,400
17/03/2026 27,300 0.15 (0.55%) 604,800 16,764. 0 0 27,150 29,050 25,250
16/03/2026 27,150 0.2 (0.74%) 502,200 13,728.35 0 0 26,950 28,800 25,100
13/03/2026 26,950 -0.75 (-2.71%) 1,042,000 28,290. 0 0 27,700 29,600 25,800
12/03/2026 27,700 -0.7 (-2.46%) 585,800 16,389.57 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.6 (2.16%) 1,110,400 31,297.92 0 0 27,800 29,700 25,900
10/03/2026 27,800 -0.6 (-2.11%) 2,138,300 59,978.45 0 0 28,400 30,350 26,450
09/03/2026 28,400 -2.1 (-6.89%) 584,300 16,599.86 0 0 30,500 32,600 28,400
06/03/2026 30,500 -1.55 (-4.84%) 976,700 30,309.07 0 0 32,050 34,250 29,850
05/03/2026 32,050 0.85 (2.72%) 2,217,300 71,925.95 0 0 31,200 33,350 29,050
04/03/2026 31,200 0.6 (1.96%) 1,449,600 43,929.53 0 0 30,600 32,700 28,500
03/03/2026 30,600 -0.15 (-0.49%) 1,100,600 34,175.35 0 0 30,750 32,900 28,600
02/03/2026 30,750 -1 (-3.15%) 1,202,800 37,031.48 0 0 31,750 33,950 29,550
27/02/2026 31,750 -0.05 (-0.16%) 673,000 21,481.5 0 0 31,800 34,000 29,600
26/02/2026 31,800 0.05 (0.16%) 440,800 13,997.43 0 0 31,750 33,950 29,550
25/02/2026 31,750 -0.05 (-0.16%) 547,100 17,449.33 0 0 31,800 34,000 29,600
24/02/2026 31,800 0.45 (1.44%) 966,000 30,904.07 0 0 31,350 33,500 29,200
23/02/2026 31,350 0.55 (1.79%) 456,200 14,254.67 0 0 30,800 32,950 28,650
13/02/2026 30,800 0.3 (0.98%) 433,700 13,322.77 0 0 30,500 32,600 28,400
12/02/2026 30,500 0.15 (0.49%) 301,200 9,252.87 0 0 30,350 32,450 28,250
11/02/2026 30,350 0.55 (1.85%) 662,700 20,050. 0 0 29,800 31,850 27,750
10/02/2026 29,800 -0.2 (-0.67%) 531,800 15,989.96 0 0 30,000 32,100 27,900
09/02/2026 30,000 0 (0%) 358,800 10,796.33 0 0 30,000 32,100 27,900
06/02/2026 30,000 -1.1 (-3.54%) 912,700 27,837.27 0 0 31,100 33,250 28,950
05/02/2026 31,100 -0.8 (-2.51%) 555,400 17,456.86 0 0 31,900 34,100 29,700
04/02/2026 31,900 0.4 (1.27%) 872,800 28,006.26 0 0 31,500 33,700 29,300
03/02/2026 31,500 0.5 (1.61%) 911,500 28,660.14 0 0 31,000 33,150 28,850
02/02/2026 31,000 -0.25 (-0.8%) 663,400 20,590.73 0 0 31,250 33,400 29,100
30/01/2026 31,250 0.05 (0.16%) 549,500 17,236.6 0 0 31,200 33,350 29,050
29/01/2026 31,200 0.3 (0.97%) 415,900 12,993.47 0 0 30,900 33,050 28,750
28/01/2026 30,900 -0.55 (-1.75%) 1,177,200 36,694.99 0 0 31,450 33,650 29,250
27/01/2026 31,450 -0.25 (-0.79%) 738,100 23,309.22 0 0 31,700 33,900 29,500
26/01/2026 31,700 -1.15 (-3.5%) 999,500 32,204.26 0 0 32,850 35,100 30,600
23/01/2026 32,850 -0.15 (-0.45%) 727,800 24,247.42 0 0 33,000 35,300 30,700
22/01/2026 33,000 0.4 (1.23%) 1,113,700 36,663.22 80,000 2,428 32,600 34,850 30,350
21/01/2026 32,600 -1.25 (-3.69%) 1,930,400 62,941.04 0 0 33,850 36,200 31,500
20/01/2026 33,850 -0.1 (-0.29%) 1,600,200 54,667.65 0 0 33,950 36,300 31,600
19/01/2026 33,950 0.15 (0.44%) 843,800 28,823.33 0 0 33,800 36,150 31,450
16/01/2026 33,800 0.15 (0.45%) 1,409,800 47,893.65 0 0 33,650 36,000 31,300
15/01/2026 33,650 -0.3 (-0.88%) 1,411,800 47,954.02 0 0 33,950 36,300 31,600
14/01/2026 33,950 -0.55 (-1.59%) 1,970,100 67,295.11 0 0 34,500 36,900 32,100
13/01/2026 34,500 0.2 (0.58%) 1,643,900 57,250.79 0 0 34,300 36,700 31,900
12/01/2026 34,300 2.2 (6.85%) 1,910,000 64,887.28 0 0 32,100 34,300 29,900
09/01/2026 32,100 0 (0%) 935,900 30,160.38 0 0 32,100 34,300 29,900
08/01/2026 32,100 0.2 (0.63%) 1,197,200 38,827.92 0 0 31,900 34,100 29,700
07/01/2026 31,900 0.85 (2.74%) 651,000 20,823.23 0 0 31,050 33,200 28,900
06/01/2026 31,050 0.2 (0.65%) 954,800 29,467.13 0 0 30,850 33,000 28,700
05/01/2026 30,850 -2.3 (-6.94%) 1,610,500 51,175.92 0 0 33,150 35,450 30,850
31/12/2025 33,150 -0.45 (-1.34%) 488,000 16,283.93 0 0 33,600 35,950 31,250
30/12/2025 33,600 0.1 (0.3%) 432,300 14,550.52 0 0 33,500 35,800 31,200
29/12/2025 33,500 -0.3 (-0.89%) 402,000 13,545.19 0 0 33,800 36,150 31,450
26/12/2025 33,800 -0.2 (-0.59%) 980,100 32,957.66 0 0 34,000 36,350 31,650
25/12/2025 34,000 -0.8 (-2.3%) 810,700 28,078.81 0 0 34,800 37,200 32,400
24/12/2025 34,800 0.25 (0.72%) 692,100 23,994.88 0 0 34,550 36,950 32,150
23/12/2025 34,550 -0.45 (-1.29%) 756,200 26,192.87 0 0 35,000 37,450 32,550
22/12/2025 35,000 1.3 (3.86%) 1,065,800 36,796.14 0 0 33,700 36,050 31,350
19/12/2025 33,700 0.3 (0.9%) 546,800 18,382.37 0 0 33,400 35,700 31,100
18/12/2025 33,400 -0.1 (-0.3%) 459,700 15,378.81 0 0 33,500 35,800 31,200
17/12/2025 33,500 -0.75 (-2.19%) 488,300 16,488.73 0 0 34,250 36,600 31,900
16/12/2025 34,250 0.9 (2.7%) 1,165,200 39,027.6 0 0 33,350 35,650 31,050
15/12/2025 33,350 0.15 (0.45%) 841,100 27,996.42 0 0 33,200 35,500 30,900
12/12/2025 33,200 -1.95 (-5.55%) 878,800 30,159.49 0 0 35,150 37,600 32,700
11/12/2025 35,150 -0.25 (-0.71%) 644,600 22,877.43 0 0 35,400 37,850 32,950
10/12/2025 35,400 0.4 (1.14%) 662,400 23,270.05 0 0 35,000 37,450 32,550
09/12/2025 35,000 0.3 (0.86%) 819,300 28,209.92 0 0 34,700 37,100 32,300
08/12/2025 34,700 -0.4 (-1.14%) 622,000 21,702.05 0 0 35,100 37,550 32,650
05/12/2025 35,100 -0.6 (-1.68%) 756,300 26,618.98 0 0 35,700 38,150 33,250
04/12/2025 35,700 0.45 (1.28%) 776,800 27,645.27 0 0 35,250 37,700 32,800
03/12/2025 35,250 0.95 (2.77%) 1,209,800 42,332.26 0 0 34,300 36,700 31,900
02/12/2025 34,300 0.75 (2.24%) 905,000 30,575.93 0 0 33,550 35,850 31,250
01/12/2025 33,550 -0.5 (-1.47%) 592,200 20,056.82 0 0 34,050 36,400 31,700
28/11/2025 34,050 -0.35 (-1.02%) 514,900 17,644.24 0 0 34,400 36,800 32,000
27/11/2025 34,400 -0.5 (-1.43%) 612,800 21,275.18 0 0 34,900 37,300 32,500
26/11/2025 34,900 1.6 (4.8%) 759,800 26,232.26 0 0 33,300 35,600 31,000
25/11/2025 33,300 -1.7 (-4.86%) 1,084,200 37,282.67 0 0 35,000 37,450 32,550
24/11/2025 35,000 0 (0%) 303,100 10,670.25 0 0 35,000 37,450 32,550
21/11/2025 35,000 -0.3 (-0.85%) 608,300 21,407.02 0 0 35,300 37,750 32,850
20/11/2025 35,300 -0.35 (-0.98%) 455,400 16,175.2 0 0 35,650 38,100 33,200
19/11/2025 35,650 -0.85 (-2.33%) 854,100 30,763.56 0 0 36,500 39,050 33,950
18/11/2025 36,500 0.4 (1.11%) 1,240,700 45,519.9 0 0 36,100 38,600 33,600
17/11/2025 36,100 0.75 (2.12%) 964,200 34,552.01 0 0 35,350 37,800 32,900
14/11/2025 35,350 0 (0%) 1,059,400 37,638.87 0 0 35,350 37,800 32,900
13/11/2025 35,350 -0.35 (-0.98%) 752,500 26,736.92 0 0 35,700 38,150 33,250
12/11/2025 35,700 0.55 (1.56%) 1,048,000 37,355.86 190,000 7,144 35,150 37,600 32,700
11/11/2025 35,150 0.55 (1.59%) 828,400 29,076.75 0 0 34,600 37,000 32,200
10/11/2025 34,600 -0.5 (-1.42%) 1,085,300 38,186.93 0 0 35,100 37,550 32,650
07/11/2025 35,100 -1.55 (-4.23%) 1,259,200 45,427.72 0 0 36,650 39,200 34,100
06/11/2025 36,650 -0.75 (-2.01%) 751,900 27,808.87 0 0 37,400 40,000 34,800
05/11/2025 37,400 -0.7 (-1.84%) 923,700 34,821.4 0 0 38,100 40,750 35,450
04/11/2025 38,100 2.45 (6.87%) 2,667,600 96,516.33 0 0 35,650 38,100 33,200
03/11/2025 35,650 -2.65 (-6.92%) 2,998,600 109,745.18 0 0 38,300 40,950 35,650
31/10/2025 38,300 -0.6 (-1.54%) 1,072,500 41,648.99 0 0 38,900 41,600 36,200
30/10/2025 38,900 -0.65 (-1.64%) 1,196,700 46,761.29 0 0 39,550 42,300 36,800
29/10/2025 39,550 -0.45 (-1.13%) 1,159,300 46,093.65 0 0 40,000 42,800 37,200
28/10/2025 40,000 1.55 (4.03%) 1,297,800 50,541.03 0 0 38,450 41,100 35,800
27/10/2025 38,450 -0.05 (-0.13%) 1,577,900 61,680.79 0 0 38,500 41,150 35,850
24/10/2025 38,500 -1.05 (-2.65%) 2,109,400 81,666.49 0 0 39,550 42,300 36,800
23/10/2025 39,550 -1.35 (-3.3%) 1,772,300 71,062.17 0 0 40,900 43,750 38,050
22/10/2025 40,900 -0.45 (-1.09%) 3,002,100 119,927.46 0 0 41,350 44,200 38,500
21/10/2025 41,350 -0.45 (-1.08%) 3,767,000 154,133.78 0 0 41,800 44,700 38,900
20/10/2025 41,800 -3.1 (-6.9%) 5,517,400 244,310.76 0 0 44,900 48,000 41,800
17/10/2025 44,900 0.4 (0.9%) 3,805,100 172,360.97 0 0 44,500 47,600 41,400
16/10/2025 44,500 0.5 (1.14%) 2,776,200 124,477.96 0 0 44,000 47,050 40,950
15/10/2025 44,000 0.3 (0.69%) 2,645,300 116,118.5 0 0 43,700 46,750 40,650
14/10/2025 43,700 -1.1 (-2.46%) 4,813,000 215,584. 0 0 44,800 47,900 41,700
13/10/2025 44,800 2.25 (5.29%) 4,709,000 203,330.25 0 0 42,550 45,500 39,600
10/10/2025 42,550 0.35 (0.83%) 2,830,800 121,222.14 0 0 42,200 45,150 39,250
09/10/2025 42,200 0.4 (0.96%) 1,490,600 62,514.36 0 0 41,800 44,700 38,900
08/10/2025 41,800 -0.3 (-0.71%) 3,249,600 137,960.26 0 0 42,100 45,000 39,200
07/10/2025 42,100 0.6 (1.45%) 3,531,400 148,694.18 0 0 41,500 44,400 38,600
06/10/2025 41,500 2.7 (6.96%) 2,841,000 117,009.3 0 0 38,800 41,500 36,100
03/10/2025 38,800 -0.7 (-1.77%) 2,211,900 86,192.9 0 0 39,500 42,250 36,750
02/10/2025 39,500 -1.5 (-3.66%) 1,685,300 68,134.94 0 0 41,000 43,850 38,150
01/10/2025 41,000 -0.5 (-1.2%) 1,537,200 63,931.3 0 0 41,500 44,400 38,600
30/09/2025 41,500 -0.2 (-0.48%) 2,527,500 104,007.67 0 0 41,700 44,600 38,800
29/09/2025 41,700 1.35 (3.35%) 2,917,200 120,826.24 0 0 40,350 43,150 37,550
26/09/2025 40,350 -0.85 (-2.06%) 1,761,100 71,678.24 0 0 41,200 44,050 38,350
25/09/2025 41,200 1.5 (3.78%) 3,448,400 140,282.94 0 0 39,700 42,450 36,950
24/09/2025 39,700 1.1 (2.85%) 926,200 36,080.83 0 0 38,600 41,300 35,900
23/09/2025 38,600 0.4 (1.05%) 747,500 28,923.51 0 0 38,200 40,850 35,550
22/09/2025 38,200 -1.15 (-2.92%) 1,468,300 56,688.28 0 0 39,350 42,100 36,600
19/09/2025 39,350 0.15 (0.38%) 534,700 21,052.5 0 0 39,200 41,900 36,500

Dữ liệu lịch sử - BSC

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