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
26/03/2026 27,900 0.8 (2.95%) 1,171,802 32,164.16 0 0 27,100 31,100 23,100
25/03/2026 27,400 0.5 (1.86%) 1,512,612 40,934.35 710,000 16,685 26,900 30,900 22,900
24/03/2026 27,000 0.1 (0.37%) 763,587 20,539.05 0 0 26,900 30,900 22,900
23/03/2026 26,300 -1.8 (-6.41%) 2,293,702 61,606.37 0 0 28,100 32,300 23,900
20/03/2026 27,600 -1.3 (-4.5%) 1,113,035 31,226.76 0 0 28,900 33,200 24,600
19/03/2026 28,900 0.2 (0.7%) 1,280,546 37,029.22 0 0 28,700 33,000 24,400
18/03/2026 29,500 1.6 (5.73%) 2,682,499 77,017.93 0 0 27,900 32,000 23,800
17/03/2026 27,600 -0.7 (-2.47%) 2,228,874 62,082.65 5,200 148.2 28,300 32,500 24,100
16/03/2026 28,400 -2 (-6.58%) 3,197,122 90,366.68 5,000 166.5 30,400 34,900 25,900
13/03/2026 29,600 0 (0%) 3,031,608 92,115.68 0 0 29,600 34,000 25,200
12/03/2026 30,300 1.5 (5.21%) 2,452,244 72,644.92 10,000 289 28,800 33,100 24,500
11/03/2026 29,200 -0.1 (-0.34%) 1,585,314 45,710.35 0 0 29,300 33,600 25,000
10/03/2026 29,500 0.3 (1.03%) 2,306,695 67,626.72 0 0 29,200 33,500 24,900
09/03/2026 28,300 -3 (-9.58%) 7,593,756 221,569.9 0 0 31,300 35,900 26,700
06/03/2026 31,500 0.4 (1.29%) 2,547,500 79,753.8 0 0 31,100 35,700 26,500
05/03/2026 30,800 -1.6 (-4.94%) 3,691,179 114,867.5 0 0 32,400 37,200 27,600
04/03/2026 32,400 -1.3 (-3.86%) 4,560,318 147,824.55 0 0 33,700 38,700 28,700
03/03/2026 34,300 0.9 (2.69%) 4,634,307 156,156.58 0 0 33,400 38,400 28,400
02/03/2026 34,000 2.8 (8.97%) 6,312,954 211,110.17 0 0 31,200 35,800 26,600
27/02/2026 31,700 1.6 (5.32%) 4,212,721 131,430.84 0 0 30,100 34,600 25,600
26/02/2026 30,400 -0.3 (-0.98%) 1,968,715 59,345.69 0 0 30,700 35,300 26,100
25/02/2026 30,700 0.2 (0.66%) 2,137,325 65,569.39 0 0 30,500 35,000 26,000
24/02/2026 30,800 1.3 (4.41%) 4,068,356 124,079.64 0 0 29,500 33,900 25,100
23/02/2026 29,700 1.1 (3.85%) 1,874,523 55,263.14 0 0 28,600 32,800 24,400
13/02/2026 28,700 0 (0%) 569,385 16,293.12 0 0 28,700 33,000 24,400
12/02/2026 28,600 0 (0%) 808,330 23,224.09 0 0 28,600 32,800 24,400
11/02/2026 28,400 -0.6 (-2.07%) 1,103,686 31,536.59 0 0 29,000 33,300 24,700
10/02/2026 28,600 -0.3 (-1.04%) 1,270,924 36,801.98 0 0 28,900 33,200 24,600
09/02/2026 29,400 1.2 (4.26%) 822,070 23,787. 0 0 28,200 32,400 24,000
06/02/2026 28,000 -1.4 (-4.76%) 1,237,575 34,892.22 0 0 29,400 33,800 25,000
05/02/2026 28,900 -1.1 (-3.67%) 1,862,540 54,723.37 0 0 30,000 34,500 25,500
04/02/2026 30,400 -0.1 (-0.33%) 2,170,731 65,133.68 0 0 30,500 35,000 26,000
03/02/2026 30,300 0.5 (1.68%) 1,572,900 47,978.91 0 0 29,800 34,200 25,400
02/02/2026 30,500 1.1 (3.74%) 2,513,709 74,992.82 0 0 29,400 33,800 25,000
30/01/2026 29,400 1.1 (3.89%) 4,023,904 118,217.08 0 0 28,300 32,500 24,100
29/01/2026 28,600 1.5 (5.54%) 3,306,437 93,516.71 0 0 27,100 31,100 23,100
28/01/2026 27,100 0.4 (1.5%) 1,198,258 32,482.51 0 0 26,700 30,700 22,700
27/01/2026 26,700 -0.1 (-0.37%) 1,108,610 29,555.52 0 0 26,800 30,800 22,800
26/01/2026 26,500 -1.7 (-6.03%) 2,133,682 57,124.76 0 0 28,200 32,400 24,000
23/01/2026 27,700 -1.1 (-3.82%) 1,187,923 33,442.63 0 0 28,800 33,100 24,500
22/01/2026 28,600 1.2 (4.38%) 3,816,253 109,963.27 0 0 27,400 31,500 23,300
21/01/2026 27,300 -1 (-3.53%) 2,430,277 66,472.6 0 0 28,300 32,500 24,100
20/01/2026 28,100 -0.8 (-2.77%) 1,718,302 48,632.23 0 0 28,900 33,200 24,600
19/01/2026 28,800 -0.5 (-1.71%) 801,964 23,178.93 0 0 29,300 33,600 25,000
16/01/2026 29,300 1.1 (3.9%) 3,337,380 97,685.36 0 0 28,200 32,400 24,000
15/01/2026 28,300 0.9 (3.28%) 1,948,523 54,872.36 0 0 27,400 31,500 23,300
14/01/2026 28,000 1.3 (4.87%) 2,835,887 77,678.59 0 0 26,700 30,700 22,700
13/01/2026 26,800 -0.4 (-1.47%) 1,193,383 31,916.38 0 0 27,200 31,200 23,200
12/01/2026 27,300 0.6 (2.25%) 1,730,576 47,046.94 0 0 26,700 30,700 22,700
09/01/2026 26,600 -0.3 (-1.12%) 1,052,178 28,101.79 0 0 26,900 30,900 22,900
08/01/2026 26,800 1 (3.88%) 3,509,076 94,411.41 0 0 25,800 29,600 22,000
07/01/2026 26,000 0.6 (2.36%) 875,676 22,589.27 0 0 25,400 29,200 21,600
06/01/2026 25,600 -0.2 (-0.78%) 783,808 19,909.97 0 0 25,800 29,600 22,000
05/01/2026 25,600 -0.4 (-1.54%) 797,886 20,619.14 0 0 26,000 29,900 22,100
31/12/2025 25,900 0.7 (2.78%) 1,308,018 33,992.37 0 0 25,200 28,900 21,500
30/12/2025 25,300 0.2 (0.8%) 460,626 11,602.85 0 0 25,100 28,800 21,400
29/12/2025 25,200 0.3 (1.2%) 588,939 14,786.65 0 0 24,900 28,600 21,200
26/12/2025 25,200 0 (0%) 722,641 17,982.35 0 0 25,200 28,900 21,500
25/12/2025 25,000 -0.3 (-1.19%) 793,349 19,990.47 0 0 25,300 29,000 21,600
24/12/2025 25,400 -0.4 (-1.55%) 411,592 10,427.46 0 0 25,800 29,600 22,000
23/12/2025 25,700 0.1 (0.39%) 693,139 17,908.91 0 0 25,600 29,400 21,800
22/12/2025 25,700 0.8 (3.21%) 830,913 21,255.19 0 0 24,900 28,600 21,200
19/12/2025 25,100 0.4 (1.62%) 273,711 6,827.87 0 0 24,700 28,400 21,000
18/12/2025 24,900 0 (0%) 332,725 8,216.67 0 0 24,900 28,600 21,200
17/12/2025 25,000 0.2 (0.81%) 495,135 12,320.76 0 0 24,800 28,500 21,100
16/12/2025 25,000 0 (0%) 431,254 10,676.04 0 0 25,000 28,700 21,300
15/12/2025 24,800 -0.8 (-3.13%) 479,013 11,969.62 0 0 25,600 29,400 21,800
12/12/2025 25,500 0.4 (1.59%) 1,796,196 46,067.35 0 0 25,100 28,800 21,400
11/12/2025 24,900 0 (0%) 350,321 8,783.25 0 0 24,900 28,600 21,200
10/12/2025 24,900 0.3 (1.22%) 463,419 11,533.41 0 0 24,600 28,200 21,000
09/12/2025 24,600 -0.9 (-3.53%) 1,289,218 31,754.85 0 0 25,500 29,300 21,700
08/12/2025 25,500 -0.8 (-3.04%) 1,827,945 46,642.79 0 0 26,300 30,200 22,400
05/12/2025 26,200 -0.3 (-1.13%) 516,450 13,556.97 20,000 452 26,500 30,400 22,600
04/12/2025 26,600 0.2 (0.76%) 901,005 23,850.85 0 0 26,400 30,300 22,500
03/12/2025 26,400 0.2 (0.76%) 519,264 13,731.94 0 0 26,200 30,100 22,300
02/12/2025 26,500 -0.4 (-1.49%) 1,273,506 33,326.9 0 0 26,900 30,900 22,900
01/12/2025 26,800 -0.3 (-1.11%) 504,195 13,565.26 0 0 27,100 31,100 23,100
28/11/2025 27,100 -0.3 (-1.09%) 493,658 13,354.86 0 0 27,400 31,500 23,300
27/11/2025 27,600 0.3 (1.1%) 477,568 13,086.72 0 0 27,300 31,300 23,300
26/11/2025 27,400 0.1 (0.37%) 462,368 12,607.58 0 0 27,300 31,300 23,300
25/11/2025 27,000 -1.2 (-4.26%) 1,520,174 41,491.84 0 0 28,200 32,400 24,000
24/11/2025 28,100 -0.2 (-0.71%) 489,382 13,802.79 0 0 28,300 32,500 24,100
21/11/2025 28,300 -0.3 (-1.05%) 645,654 18,242.82 0 0 28,600 32,800 24,400
20/11/2025 28,700 -0.1 (-0.35%) 660,651 18,882.81 0 0 28,800 33,100 24,500
19/11/2025 28,700 -0.8 (-2.71%) 2,117,211 61,040.33 0 0 29,500 33,900 25,100
18/11/2025 29,500 -0.1 (-0.34%) 765,772 22,610.31 0 0 29,600 34,000 25,200
17/11/2025 29,800 0.3 (1.02%) 937,361 27,744.76 0 0 29,500 33,900 25,100
14/11/2025 29,500 -0.4 (-1.34%) 441,976 13,019.4 286,000 9,724 29,900 34,300 25,500
13/11/2025 29,500 0.4 (1.37%) 2,048,143 61,208.11 0 0 29,100 33,400 24,800
12/11/2025 29,400 0.5 (1.73%) 1,031,188 30,029.3 0 0 28,900 33,200 24,600
11/11/2025 29,000 0.2 (0.69%) 509,750 14,718.4 0 0 28,800 33,100 24,500
10/11/2025 28,500 -1 (-3.39%) 629,136 18,116.71 0 0 29,500 33,900 25,100
07/11/2025 29,300 -1 (-3.3%) 964,358 28,458.58 0 0 30,300 34,800 25,800
06/11/2025 30,300 0.1 (0.33%) 627,790 18,992.83 0 0 30,200 34,700 25,700
05/11/2025 30,400 1.4 (4.83%) 1,249,485 37,770.68 100,000 2,470 29,000 33,300 24,700
04/11/2025 29,600 -0.6 (-1.99%) 2,297,742 66,656.79 0 0 30,200 34,700 25,700
03/11/2025 29,700 -1.3 (-4.19%) 1,659,996 50,129.27 0 0 31,000 35,600 26,400
31/10/2025 31,000 -0.7 (-2.21%) 1,465,517 45,443.29 0 0 31,700 36,400 27,000
30/10/2025 31,300 -1 (-3.1%) 1,491,881 47,222.55 0 0 32,300 37,100 27,500
29/10/2025 32,300 1.3 (4.19%) 973,397 31,455.18 0 0 31,000 35,600 26,400
28/10/2025 31,700 -0.8 (-2.46%) 1,659,900 51,503.81 0 0 32,500 37,300 27,700
27/10/2025 31,200 -3.3 (-9.57%) 3,167,619 103,018.38 0 0 34,500 39,600 29,400
24/10/2025 34,300 -1.7 (-4.72%) 1,587,034 54,762.26 0 0 36,000 41,400 30,600
23/10/2025 35,600 0 (0%) 1,371,154 49,317.35 0 0 35,600 40,900 30,300
22/10/2025 36,300 2.6 (7.72%) 2,888,174 102,937.63 0 0 33,700 38,700 28,700
21/10/2025 33,900 -1.3 (-3.69%) 1,776,155 59,912.89 0 0 35,200 40,400 30,000
20/10/2025 34,600 -0.2 (-0.57%) 2,650,464 93,343.73 0 0 34,800 40,000 29,600
17/10/2025 35,000 2.1 (6.38%) 3,849,603 133,994.03 0 0 32,900 37,800 28,000
16/10/2025 33,400 1 (3.09%) 1,514,997 49,848.62 0 0 32,400 37,200 27,600
15/10/2025 32,300 -0.6 (-1.82%) 913,604 29,606.13 0 0 32,900 37,800 28,000
14/10/2025 32,700 -0.2 (-0.61%) 837,277 27,587.48 0 0 32,900 37,800 28,000
13/10/2025 33,600 1.2 (3.7%) 1,774,532 58,420.86 0 0 32,400 37,200 27,600
10/10/2025 32,600 0.8 (2.52%) 809,877 26,242.73 0 0 31,800 36,500 27,100
09/10/2025 32,400 1.5 (4.85%) 1,572,157 49,959.42 0 0 30,900 35,500 26,300
08/10/2025 30,900 -0.1 (-0.32%) 1,021,872 31,564.05 0 0 31,000 35,600 26,400
07/10/2025 30,700 -0.4 (-1.29%) 1,026,286 31,820.2 0 0 31,100 35,700 26,500
06/10/2025 31,200 0.1 (0.32%) 1,254,797 38,972.39 0 0 31,100 35,700 26,500
03/10/2025 30,900 -1.1 (-3.44%) 1,045,102 32,486. 0 0 32,000 36,800 27,200
02/10/2025 31,900 0.1 (0.31%) 438,572 14,056. 0 0 31,800 36,500 27,100
01/10/2025 32,100 0.9 (2.88%) 568,689 18,096.35 0 0 31,200 35,800 26,600
30/09/2025 31,600 -0.2 (-0.63%) 619,529 19,341.95 0 0 31,800 36,500 27,100
29/09/2025 31,800 -0.5 (-1.55%) 496,863 15,815.82 0 0 32,300 37,100 27,500
26/09/2025 32,200 0.2 (0.63%) 617,675 19,947.71 0 0 32,000 36,800 27,200

Dữ liệu lịch sử - BSC

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