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
11/05/2026 45,300 -0.5 (-1.09%) 58,200 2,651.91 0 0 45,800 49,000 42,600
08/05/2026 45,800 0.2 (0.44%) 14,400 657.56 0 0 45,600 48,750 42,450
07/05/2026 45,600 -0.2 (-0.44%) 24,400 1,116.71 0 0 45,800 49,000 42,600
06/05/2026 45,800 0.4 (0.88%) 42,500 1,939.94 0 0 45,400 48,550 42,250
05/05/2026 45,400 0.4 (0.89%) 38,100 1,726.31 0 0 45,000 48,150 41,850
04/05/2026 45,000 -0.05 (-0.11%) 36,000 1,620.85 0 0 45,050 48,200 41,900
29/04/2026 45,050 -0.15 (-0.33%) 38,700 1,744.83 0 0 45,200 48,350 42,050
28/04/2026 45,200 -0.2 (-0.44%) 33,500 1,512.58 0 0 45,400 48,550 42,250
24/04/2026 45,400 -0.05 (-0.11%) 40,200 1,809.64 0 0 45,450 48,600 42,300
23/04/2026 45,450 -0.05 (-0.11%) 111,400 5,052.94 0 0 45,500 48,650 42,350
22/04/2026 45,500 -0.05 (-0.11%) 28,800 1,311.37 0 0 45,550 48,700 42,400
21/04/2026 45,550 0.05 (0.11%) 23,200 1,054.04 0 0 45,500 48,650 42,350
20/04/2026 45,500 0 (0%) 54,700 2,489.32 0 0 45,500 48,650 42,350
17/04/2026 45,500 -0.4 (-0.87%) 70,900 3,233.39 0 0 45,900 49,100 42,700
16/04/2026 45,900 -0.4 (-0.86%) 21,400 985.7 0 0 46,300 49,500 43,100
15/04/2026 46,300 0 (0%) 48,700 2,265.4 0 0 46,300 49,500 43,100
14/04/2026 46,300 -0.2 (-0.43%) 24,500 1,134.98 0 0 46,500 49,750 43,250
13/04/2026 46,500 -0.6 (-1.27%) 39,000 1,830.59 0 0 47,100 50,300 43,850
10/04/2026 47,100 1 (2.17%) 65,900 3,116.91 0 0 46,100 49,300 42,900
09/04/2026 46,100 0.4 (0.88%) 39,200 1,791.76 0 0 45,700 48,850 42,550
08/04/2026 45,700 1.1 (2.47%) 72,000 3,283.56 0 0 44,600 47,700 41,500
07/04/2026 44,600 -0.15 (-0.34%) 60,700 2,687.08 0 0 44,750 47,850 41,650
06/04/2026 44,750 -0.85 (-1.86%) 42,500 1,918.07 0 0 45,600 48,750 42,450
03/04/2026 45,600 -1.7 (-3.59%) 77,200 3,574.37 0 0 47,300 50,600 44,000
02/04/2026 47,300 -0.5 (-1.05%) 47,600 2,245.58 0 0 47,800 51,100 44,500
01/04/2026 47,800 0 (0%) 71,400 3,412.28 0 0 47,800 51,100 44,500
31/03/2026 47,800 -0.05 (-0.1%) 33,600 1,608. 0 0 47,850 51,100 44,550
30/03/2026 47,850 -1.05 (-2.15%) 44,100 2,101.19 0 0 48,900 52,300 45,500
27/03/2026 48,900 0.35 (0.72%) 15,800 770.05 0 0 48,550 51,900 45,200
26/03/2026 48,550 -0.55 (-1.12%) 31,100 1,510.38 0 0 49,100 52,500 45,700
25/03/2026 49,100 2.3 (4.91%) 74,500 3,623.66 0 0 46,800 50,000 43,550
24/03/2026 46,800 -0.2 (-0.43%) 79,800 3,774.1 0 0 47,000 50,200 43,750
23/03/2026 47,000 -3.5 (-6.93%) 140,300 6,702.99 0 0 50,500 54,000 47,000
20/03/2026 50,500 -1.1 (-2.13%) 40,100 2,041.57 0 0 51,600 55,200 48,000
19/03/2026 51,600 -0.8 (-1.53%) 36,300 1,866.52 0 0 52,400 56,000 48,750
18/03/2026 52,400 -0.5 (-0.95%) 17,100 896.1 0 0 52,900 56,600 49,200
17/03/2026 52,900 0.9 (1.73%) 51,900 2,748.35 0 0 52,000 55,600 48,400
16/03/2026 52,000 -0.8 (-1.52%) 31,400 1,636.32 0 0 52,800 56,400 49,150
13/03/2026 52,800 0.1 (0.19%) 23,400 1,236.29 0 0 52,700 56,300 49,050
12/03/2026 52,700 0 (0%) 39,100 2,070.06 0 0 52,700 56,300 49,050
11/03/2026 52,700 0.1 (0.19%) 108,400 5,590.8 0 0 52,600 56,200 48,950
10/03/2026 52,600 1.2 (2.33%) 98,900 5,110.11 0 0 51,400 54,900 47,850
09/03/2026 51,400 -3.8 (-6.88%) 80,500 4,164.31 0 0 55,200 59,000 51,400
06/03/2026 55,200 0.1 (0.18%) 52,300 2,900.5 0 0 55,100 58,900 51,300
05/03/2026 55,100 0.2 (0.36%) 206,500 11,531.9 0 0 54,900 58,700 51,100
04/03/2026 54,900 0.6 (1.1%) 225,500 12,345.92 0 0 54,300 58,100 50,500
03/03/2026 54,300 0.8 (1.5%) 95,000 5,131.01 0 0 53,500 57,200 49,800
02/03/2026 53,500 -1.6 (-2.9%) 149,600 8,100.77 0 0 55,100 58,900 51,300
27/02/2026 55,100 -1.2 (-2.13%) 210,300 11,632.72 0 0 56,300 60,200 52,400
26/02/2026 56,300 -0.1 (-0.18%) 81,700 4,580.2 0 0 56,400 60,300 52,500
25/02/2026 56,400 0.4 (0.71%) 208,800 11,797.08 0 0 56,000 59,900 52,100
24/02/2026 56,000 -1.4 (-2.44%) 66,500 3,729.91 0 0 57,400 61,400 53,400
23/02/2026 57,400 0.2 (0.35%) 204,700 11,491.27 0 0 57,200 61,200 53,200
13/02/2026 57,200 1 (1.78%) 168,600 9,367.58 0 0 56,200 60,100 52,300
12/02/2026 56,200 0.4 (0.72%) 29,600 1,659.98 0 0 55,800 59,700 51,900
11/02/2026 55,800 -0.1 (-0.18%) 92,700 5,156.6 0 0 55,900 59,800 52,000
10/02/2026 55,900 -0.6 (-1.06%) 113,100 6,318.42 0 0 56,500 60,400 52,600
09/02/2026 56,500 1.5 (2.73%) 60,700 3,362.45 0 0 55,000 58,800 51,200
06/02/2026 55,000 -2 (-3.51%) 55,800 3,081.8 0 0 57,000 60,900 53,100
05/02/2026 57,000 -0.9 (-1.55%) 92,500 5,229.05 0 0 57,900 61,900 53,900
04/02/2026 57,900 0 (0%) 156,700 8,939.13 0 0 57,900 61,900 53,900
03/02/2026 57,900 -0.4 (-0.69%) 143,000 8,287.16 0 0 58,300 62,300 54,300
02/02/2026 58,300 -1.3 (-2.18%) 226,600 13,112.7 0 0 59,600 63,700 55,500
30/01/2026 59,600 -4.4 (-6.88%) 637,700 38,569.94 0 0 64,000 68,400 59,600
29/01/2026 64,000 -0.8 (-1.23%) 22,100 1,410.24 0 0 64,800 69,300 60,300
28/01/2026 64,800 -0.6 (-0.92%) 201,200 12,631.7 0 0 65,400 69,900 60,900
27/01/2026 65,400 0 (0%) 35,800 2,314.55 0 0 65,400 69,900 60,900
26/01/2026 65,400 0 (0%) 72,400 4,746.15 0 0 65,400 69,900 60,900
23/01/2026 65,400 0 (0%) 50,800 3,331.4 0 0 65,400 69,900 60,900
22/01/2026 65,400 0.5 (0.77%) 40,300 2,627.47 0 0 64,900 69,400 60,400
21/01/2026 64,900 -1.5 (-2.26%) 52,200 3,399.07 0 0 66,400 71,000 61,800
20/01/2026 66,400 0 (0%) 95,100 6,235.65 0 0 66,400 71,000 61,800
19/01/2026 66,400 0.7 (1.07%) 89,500 5,850.64 0 0 65,700 70,200 61,200
16/01/2026 65,700 -2.1 (-3.1%) 209,100 13,789.71 0 0 67,800 72,500 63,100
15/01/2026 67,800 1.8 (2.73%) 105,500 7,079.54 0 0 66,000 70,600 61,400
14/01/2026 66,000 -1.7 (-2.51%) 49,600 3,306.54 0 0 67,700 72,400 63,000
13/01/2026 67,700 0.1 (0.15%) 53,400 3,593.48 0 0 67,600 72,300 62,900
12/01/2026 67,600 2.1 (3.21%) 87,800 5,839.06 0 0 65,500 70,000 61,000
09/01/2026 65,500 0 (0%) 61,900 4,064.33 0 0 65,500 70,000 61,000
08/01/2026 65,500 -0.6 (-0.91%) 90,000 5,866.87 0 0 66,100 70,700 61,500
07/01/2026 66,100 -0.8 (-1.2%) 174,800 11,492.74 0 0 66,900 71,500 62,300
06/01/2026 66,900 -1.2 (-1.76%) 88,200 5,936.7 0 0 68,100 72,800 63,400
05/01/2026 68,100 1.1 (1.64%) 77,000 5,185.83 0 0 67,000 71,600 62,400
31/12/2025 67,000 -1.4 (-2.05%) 406,500 26,715.73 0 0 68,400 73,100 63,700
30/12/2025 68,400 -0.8 (-1.16%) 64,800 4,452.33 0 0 69,200 74,000 64,400
29/12/2025 69,200 1.7 (2.52%) 67,600 4,652.01 0 0 67,500 72,200 62,800
26/12/2025 67,500 -1.1 (-1.6%) 122,500 8,268.85 0 0 68,600 73,400 63,800
25/12/2025 68,600 1.7 (2.54%) 107,100 7,308.25 164,700 11,512.53 66,900 71,500 62,300
24/12/2025 66,900 -0.4 (-0.59%) 73,600 4,897.12 566,046 39,566.62 67,300 72,000 62,600
23/12/2025 67,300 1.3 (1.97%) 121,300 8,104.54 0 0 66,000 70,600 61,400
22/12/2025 66,000 1.5 (2.33%) 113,700 7,494.16 0 0 64,500 69,000 60,000
19/12/2025 64,500 -0.4 (-0.62%) 141,700 9,126.46 0 0 64,900 69,400 60,400
18/12/2025 64,900 0.4 (0.62%) 97,800 6,331.68 0 0 64,500 69,000 60,000
17/12/2025 64,500 2.5 (4.03%) 268,900 17,367.54 0 0 62,000 66,300 57,700
16/12/2025 62,000 2 (3.33%) 321,100 20,107.41 0 0 60,000 64,200 55,800
15/12/2025 60,000 2 (3.45%) 125,300 7,374.66 0 0 58,000 62,000 54,000
12/12/2025 58,000 0.1 (0.17%) 226,400 13,404.12 0 0 57,900 61,900 53,900
11/12/2025 57,900 0.4 (0.7%) 30,200 1,746.91 0 0 57,500 61,500 53,500
10/12/2025 57,500 -0.4 (-0.69%) 72,500 4,173.2 0 0 57,900 61,900 53,900
09/12/2025 57,900 0.8 (1.4%) 249,600 14,356.04 0 0 57,100 61,000 53,200
08/12/2025 57,100 -1.2 (-2.06%) 75,400 4,335.38 0 0 58,300 62,300 54,300
05/12/2025 58,300 0 (0%) 78,000 4,504.78 0 0 58,300 62,300 54,300
04/12/2025 58,300 -0.3 (-0.51%) 41,400 2,429.67 0 0 58,600 62,700 54,500
03/12/2025 58,600 -0.7 (-1.18%) 99,300 5,789.81 0 0 59,300 63,400 55,200
02/12/2025 59,300 0 (0%) 74,600 4,365.48 0 0 59,300 63,400 55,200
01/12/2025 59,300 0.6 (1.02%) 183,000 10,989.01 0 0 58,700 62,800 54,600
28/11/2025 58,700 0.2 (0.34%) 65,100 3,774.04 0 0 58,500 62,500 54,500
27/11/2025 58,500 0 (0%) 36,100 2,107.82 0 0 58,500 62,500 54,500
26/11/2025 58,500 0.5 (0.86%) 40,100 2,329.04 0 0 58,000 62,000 54,000
25/11/2025 58,000 -1 (-1.69%) 72,400 4,206 0 0 59,000 63,100 54,900
24/11/2025 59,000 0.7 (1.2%) 142,800 8,502.88 0 0 58,300 62,300 54,300
21/11/2025 58,300 -0.5 (-0.85%) 56,300 3,250.43 0 0 58,800 62,900 54,700
20/11/2025 58,800 1.8 (3.16%) 236,700 13,546.15 0 0 57,000 60,900 53,100
19/11/2025 57,000 0.1 (0.18%) 41,900 2,392.16 0 0 56,900 60,800 53,000
18/11/2025 56,900 -1 (-1.73%) 71,900 4,128.07 0 0 57,900 61,900 53,900
17/11/2025 57,900 0.1 (0.17%) 53,500 3,101.41 0 0 57,800 61,800 53,800
14/11/2025 57,800 -1.4 (-2.36%) 188,200 10,917.34 0 0 59,200 63,300 55,100
13/11/2025 59,200 -0.8 (-1.33%) 51,200 3,031.19 0 0 60,000 64,200 55,800
12/11/2025 60,000 3.6 (6.38%) 541,600 32,461.43 0 0 56,400 60,300 52,500
11/11/2025 56,400 0.4 (0.71%) 68,200 3,792.74 0 0 56,000 59,900 52,100

Dữ liệu lịch sử - BSC

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