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 56,600 0 (0%) 344,100 19,354.93 0 0 56,600 60,500 52,700
26/03/2026 56,600 -0.2 (-0.35%) 371,400 20,890.72 0 0 56,800 60,700 52,900
25/03/2026 56,800 0.3 (0.53%) 693,300 38,889.09 0 0 56,500 60,400 52,600
24/03/2026 56,500 0.5 (0.89%) 444,900 25,017.5 0 0 56,000 59,900 52,100
23/03/2026 56,000 -1.2 (-2.1%) 331,200 18,740.32 0 0 57,200 61,200 53,200
20/03/2026 57,200 0.4 (0.7%) 336,300 19,129.59 0 0 56,800 60,700 52,900
19/03/2026 56,800 0.9 (1.61%) 426,200 24,053.29 0 0 55,900 59,800 52,000
18/03/2026 55,900 0.1 (0.18%) 510,400 28,463.1 0 0 55,800 59,700 51,900
17/03/2026 55,800 0 (0%) 743,300 41,466.82 0 0 55,800 59,700 51,900
16/03/2026 55,800 0 (0%) 387,600 21,613 0 0 55,800 59,700 51,900
13/03/2026 55,800 0.3 (0.54%) 344,500 19,100.42 0 0 55,500 59,300 51,700
12/03/2026 55,500 -0.7 (-1.25%) 357,500 19,933.29 0 0 56,200 60,100 52,300
11/03/2026 56,200 0 (0%) 319,000 17,938.82 0 0 56,200 60,100 52,300
10/03/2026 56,200 1.2 (2.18%) 457,400 25,399.86 0 0 55,000 58,800 51,200
09/03/2026 55,000 0.6 (1.1%) 186,600 9,847.99 0 0 54,400 58,200 50,600
06/03/2026 54,400 0.3 (0.55%) 330,400 17,927.85 0 0 54,100 57,800 50,400
05/03/2026 54,100 -0.7 (-1.28%) 329,800 17,745.2 0 0 54,800 58,600 51,000
04/03/2026 54,800 2.2 (4.18%) 348,800 18,401.58 0 0 52,600 56,200 48,950
03/03/2026 52,600 0.6 (1.15%) 513,500 27,045.64 0 0 52,000 55,600 48,400
02/03/2026 52,000 -3.1 (-5.63%) 400,300 20,808.17 0 0 55,100 58,900 51,300
27/02/2026 55,100 -2.3 (-4.01%) 391,000 21,809.45 0 0 57,400 61,400 53,400
26/02/2026 57,400 -0.2 (-0.35%) 365,500 20,842.83 0 0 57,600 61,600 53,600
25/02/2026 57,600 0 (0%) 755,300 43,234.63 0 0 57,600 61,600 53,600
24/02/2026 57,600 0 (0%) 505,200 29,121.83 0 0 57,600 61,600 53,600
23/02/2026 57,600 0.1 (0.17%) 491,500 28,334.28 0 0 57,500 61,500 53,500
13/02/2026 57,500 0.1 (0.17%) 502,200 28,664.91 0 0 57,400 61,400 53,400
12/02/2026 57,400 -0.2 (-0.35%) 316,700 18,193.48 0 0 57,600 61,600 53,600
11/02/2026 57,600 -0.1 (-0.17%) 317,400 18,159.5 0 0 57,700 61,700 53,700
10/02/2026 57,700 0 (0%) 255,300 14,659.04 0 0 57,700 61,700 53,700
09/02/2026 57,700 0.1 (0.17%) 268,000 15,396.37 0 0 57,600 61,600 53,600
06/02/2026 57,600 -0.2 (-0.35%) 341,700 19,631.98 0 0 57,800 61,800 53,800
05/02/2026 57,800 0.4 (0.7%) 275,000 15,808.19 0 0 57,400 61,400 53,400
04/02/2026 57,400 0.6 (1.06%) 395,300 22,524.55 0 0 56,800 60,700 52,900
03/02/2026 56,800 1.8 (3.27%) 519,500 29,335.76 0 0 55,000 58,800 51,200
02/02/2026 55,000 0.2 (0.36%) 503,600 27,414.16 0 0 54,800 58,600 51,000
30/01/2026 54,800 0.5 (0.92%) 471,500 25,662.96 200,000 11,620 54,300 58,100 50,500
29/01/2026 54,300 0.4 (0.74%) 458,600 24,624.26 0 0 53,900 57,600 50,200
28/01/2026 53,900 -1.1 (-2%) 618,400 33,273.47 0 0 55,000 58,800 51,200
27/01/2026 55,000 0.4 (0.73%) 511,400 27,936.35 0 0 54,600 58,400 50,800
26/01/2026 54,600 0.8 (1.49%) 632,200 34,143.02 0 0 53,800 57,500 50,100
23/01/2026 53,800 0.8 (1.51%) 488,400 26,128.81 0 0 53,000 56,700 49,300
22/01/2026 53,000 3 (6%) 976,400 50,393.03 0 0 50,000 53,500 46,500
21/01/2026 50,000 1 (2.04%) 676,000 33,438.08 0 0 49,000 52,400 45,600
20/01/2026 49,000 1 (2.08%) 749,100 36,411.94 0 0 48,000 51,300 44,650
19/01/2026 48,000 1.8 (3.9%) 491,900 23,343.1 0 0 46,200 49,400 43,000
16/01/2026 46,200 -0.4 (-0.86%) 728,500 33,649.25 0 0 46,600 49,850 43,350
15/01/2026 46,600 -0.1 (-0.21%) 474,500 21,978.58 0 0 46,700 49,950 43,450
14/01/2026 46,700 -0.2 (-0.43%) 461,000 21,520.88 0 0 46,900 50,100 43,650
13/01/2026 46,900 0.1 (0.21%) 435,300 20,293.69 0 0 46,800 50,000 43,550
12/01/2026 46,800 0.15 (0.32%) 820,100 38,230.4 0 0 46,650 49,900 43,400
09/01/2026 46,650 3.05 (7.%) 1,752,300 80,118.11 0 0 43,600 46,650 40,550
08/01/2026 43,600 0.7 (1.63%) 435,300 18,782.18 0 0 42,900 45,900 39,900
07/01/2026 42,900 0 (0%) 597,400 25,524.42 0 0 42,900 45,900 39,900
06/01/2026 42,900 0 (0%) 354,500 15,090.32 0 0 42,900 45,900 39,900
05/01/2026 42,900 -0.1 (-0.23%) 748,000 32,120.61 0 0 43,000 46,000 40,000
31/12/2025 43,000 1 (2.38%) 1,318,700 56,366.2 0 0 42,000 44,900 39,100
30/12/2025 42,000 0.6 (1.45%) 385,300 16,065.11 1,060,000 44,997 41,400 44,250 38,550
29/12/2025 41,400 -1.05 (-2.47%) 526,500 22,158.02 589,000 25,003.05 42,450 45,400 39,500
26/12/2025 42,450 -0.35 (-0.82%) 428,300 17,787.07 0 0 42,800 45,750 39,850
25/12/2025 42,800 0.3 (0.71%) 754,700 31,859.36 0 0 42,500 45,450 39,550
24/12/2025 42,500 -3 (-6.59%) 1,098,100 47,048.32 0 0 45,500 48,650 42,350
23/12/2025 45,500 2.35 (5.45%) 954,300 41,929.89 0 0 43,150 46,150 40,150
22/12/2025 43,150 2.8 (6.94%) 1,213,000 50,183.09 0 0 40,350 43,150 37,550
19/12/2025 40,350 0.05 (0.12%) 322,200 12,854.27 185,000 6,937.5 40,300 43,100 37,500
18/12/2025 40,300 -0.2 (-0.49%) 337,600 13,588.69 0 0 40,500 43,300 37,700
17/12/2025 40,500 -1 (-2.41%) 454,800 18,379.99 185,000 8,214 41,500 44,400 38,600
16/12/2025 41,500 1.45 (3.62%) 598,300 24,557.91 0 0 40,050 42,850 37,250
15/12/2025 40,050 0 (0%) 397,500 15,856.57 185,000 6,891.25 40,050 42,850 37,250
12/12/2025 40,050 -0.1 (-0.25%) 469,100 18,704.11 0 0 40,150 42,950 37,350
11/12/2025 40,150 0.05 (0.12%) 361,700 14,404.8 0 0 40,100 42,900 37,300
10/12/2025 40,100 -0.5 (-1.23%) 686,500 27,461.18 0 0 40,600 43,400 37,800
09/12/2025 40,600 0.2 (0.5%) 424,800 17,072.95 0 0 40,400 43,200 37,600
08/12/2025 40,400 -0.6 (-1.46%) 440,700 17,762. 0 0 41,000 43,850 38,150
05/12/2025 41,000 -0.5 (-1.2%) 616,400 24,766.33 0 0 41,500 44,400 38,600
04/12/2025 41,500 0.5 (1.22%) 1,647,700 67,536.94 0 0 41,000 43,850 38,150
03/12/2025 41,000 2.1 (5.4%) 2,058,800 83,235.97 0 0 38,900 41,600 36,200
02/12/2025 38,900 0.3 (0.78%) 1,247,600 48,296.1 500,000 17,950 38,600 41,300 35,900
01/12/2025 38,600 0 (0%) 1,080,800 40,818.12 0 0 38,600 41,300 35,900
28/11/2025 38,600 0.1 (0.26%) 839,400 31,740.17 0 0 38,500 41,150 35,850
27/11/2025 38,500 2.25 (6.21%) 2,132,200 81,315.52 0 0 36,250 38,750 33,750
26/11/2025 36,250 2.35 (6.93%) 1,606,600 57,669.05 0 0 33,900 36,250 31,550
25/11/2025 33,900 -0.2 (-0.59%) 365,900 12,330.18 0 0 34,100 36,450 31,750
24/11/2025 34,100 0.4 (1.19%) 515,400 17,398.88 0 0 33,700 36,050 31,350
21/11/2025 33,700 -0.15 (-0.44%) 461,300 15,559.25 0 0 33,850 36,200 31,500
20/11/2025 33,850 0 (0%) 526,600 17,671.31 0 0 33,850 36,200 31,500
19/11/2025 33,850 -0.15 (-0.44%) 588,900 19,871.18 0 0 34,000 36,350 31,650
18/11/2025 34,000 -0.5 (-1.45%) 535,400 18,079.76 0 0 34,500 36,900 32,100
17/11/2025 34,500 -1.5 (-4.17%) 757,200 26,158.67 0 0 36,000 38,500 33,500
14/11/2025 36,000 -1 (-2.7%) 1,093,200 38,550.32 0 0 37,000 39,550 34,450
13/11/2025 37,000 -0.05 (-0.13%) 1,064,200 38,952.01 0 0 37,050 39,600 34,500
12/11/2025 37,050 2.25 (6.47%) 2,613,700 96,284.39 0 0 34,800 37,200 32,400
11/11/2025 34,800 0.1 (0.29%) 638,600 21,901.67 0 0 34,700 37,100 32,300
10/11/2025 34,700 0.2 (0.58%) 598,200 20,646.8 0 0 34,500 36,900 32,100
07/11/2025 34,500 0.25 (0.73%) 834,200 28,418.77 0 0 34,250 36,600 31,900
06/11/2025 34,250 -0.25 (-0.72%) 812,500 27,160.05 0 0 34,500 36,900 32,100
05/11/2025 34,500 -0.65 (-1.85%) 901,900 31,135.98 0 0 35,150 37,600 32,700
04/11/2025 35,150 0.05 (0.14%) 1,830,700 62,112.94 50,000 1,877.5 35,100 37,550 32,650
03/11/2025 35,100 2.15 (6.53%) 2,706,100 94,238.31 0 0 32,950 35,250 30,650
31/10/2025 32,950 2.15 (6.98%) 2,763,800 89,773.28 0 0 30,800 32,950 28,650
30/10/2025 30,800 -0.15 (-0.48%) 303,700 9,200.73 0 0 30,950 33,100 28,800
29/10/2025 30,950 -0.05 (-0.16%) 666,300 20,455.06 0 0 31,000 33,150 28,850
28/10/2025 31,000 0 (0%) 789,100 23,717.03 0 0 31,000 33,150 28,850
27/10/2025 31,000 0 (0%) 834,800 25,626.85 0 0 31,000 33,150 28,850
24/10/2025 31,000 -0.1 (-0.32%) 1,254,800 37,837.36 0 0 31,100 33,250 28,950
23/10/2025 31,100 0.1 (0.32%) 1,065,800 33,080.81 0 0 31,000 33,150 28,850
22/10/2025 31,000 2 (6.9%) 1,230,900 36,466.38 0 0 29,000 31,000 27,000
21/10/2025 29,000 1.55 (5.65%) 1,671,200 48,225 0 0 27,450 29,350 25,550
20/10/2025 27,450 -2.05 (-6.95%) 780,400 22,535 0 0 29,500 31,550 27,450
17/10/2025 29,500 -0.1 (-0.34%) 667,300 19,667.99 0 0 29,600 31,650 27,550
16/10/2025 29,600 -0.2 (-0.67%) 819,800 24,300.55 0 0 29,800 31,850 27,750
15/10/2025 29,800 0 (0%) 769,000 22,961.54 0 0 29,800 31,850 27,750
14/10/2025 29,800 0.1 (0.34%) 1,485,600 44,777.91 600,000 17,820 29,700 31,750 27,650
13/10/2025 29,700 0.2 (0.68%) 600,100 17,609.04 0 0 29,500 31,550 27,450
10/10/2025 29,500 -0.3 (-1.01%) 797,300 23,426.92 0 0 29,800 31,850 27,750
09/10/2025 29,800 -0.6 (-1.97%) 695,000 20,672.21 0 0 30,400 32,500 28,300
08/10/2025 30,400 0.2 (0.66%) 1,409,200 42,489.15 0 0 30,200 32,300 28,100
07/10/2025 30,200 0.25 (0.83%) 1,387,400 41,297.42 0 0 29,950 32,000 27,900
06/10/2025 29,950 1.95 (6.96%) 2,170,000 64,188.26 0 0 28,000 29,950 26,050
03/10/2025 28,000 0.2 (0.72%) 858,000 23,725.35 0 0 27,800 29,700 25,900
02/10/2025 27,800 -0.7 (-2.46%) 587,000 16,521.1 160,000 4,544 28,500 30,450 26,550
01/10/2025 28,500 -0.15 (-0.52%) 511,800 14,572.98 0 0 28,650 30,650 26,650
30/09/2025 28,650 0.1 (0.35%) 666,800 19,032.07 0 0 28,550 30,500 26,600
29/09/2025 28,550 0.05 (0.18%) 345,500 9,858 0 0 28,500 30,450 26,550

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