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
30/03/2026 69,000 0.1 (0.15%) 2,000 137.76 0 0 68,900 75,700 62,100
27/03/2026 68,900 0.4 (0.58%) 19,348 1,329.29 0 0 68,500 75,300 61,700
26/03/2026 68,500 0.6 (0.88%) 9,900 676.15 0 0 67,900 74,600 61,200
25/03/2026 67,900 0.1 (0.15%) 12,200 832.29 0 0 67,800 74,500 61,100
24/03/2026 67,800 -0.2 (-0.29%) 4,201 282.13 0 0 68,000 74,800 61,200
23/03/2026 68,000 -0.6 (-0.87%) 700 47.14 0 0 68,600 75,400 61,800
20/03/2026 68,600 -0.7 (-1.01%) 5,100 344.51 0 0 69,300 76,200 62,400
19/03/2026 69,300 0 (0%) 930 64.15 0 0 69,300 76,200 62,400
18/03/2026 69,300 0.3 (0.43%) 12,700 883.13 0 0 69,000 75,900 62,100
17/03/2026 69,000 0 (0%) 3,804 260.67 0 0 69,000 75,900 62,100
16/03/2026 69,000 0 (0%) 2,601 178.75 0 0 69,000 75,900 62,100
13/03/2026 69,000 1.1 (1.62%) 18,211 1,250.73 0 0 67,900 74,600 61,200
12/03/2026 67,900 0 (0%) 2,377 160.35 0 0 67,900 74,600 61,200
11/03/2026 67,900 -0.1 (-0.15%) 500 33.89 0 0 68,000 74,800 61,200
10/03/2026 68,000 0.4 (0.59%) 2,681 180.28 0 0 67,600 74,300 60,900
09/03/2026 67,600 -1.6 (-2.31%) 12,622 844.56 0 0 69,200 76,100 62,300
06/03/2026 69,200 0 (0%) 7,100 485.97 0 0 69,200 76,100 62,300
05/03/2026 69,200 0.2 (0.29%) 28,730 2,000.17 0 0 69,000 75,900 62,100
04/03/2026 69,000 0.2 (0.29%) 12,400 853.23 0 0 68,800 75,600 62,000
03/03/2026 68,800 -0.4 (-0.58%) 11,600 791.46 0 0 69,200 76,100 62,300
02/03/2026 69,200 -0.7 (-1.%) 16,528 1,132.92 0 0 69,900 76,800 63,000
27/02/2026 69,900 0 (0%) 4,659 320.52 0 0 69,900 76,800 63,000
26/02/2026 69,900 0.8 (1.16%) 8,852 611.36 0 0 69,100 76,000 62,200
25/02/2026 69,100 0.3 (0.44%) 9,899 674.47 0 0 68,800 75,600 62,000
24/02/2026 68,800 1 (1.47%) 8,825 603.82 0 0 67,800 74,500 61,100
23/02/2026 67,800 -1.7 (-2.45%) 6,631 455.48 0 0 69,500 76,400 62,600
13/02/2026 69,500 0.9 (1.31%) 36,700 2,513.13 0 0 68,600 75,400 61,800
12/02/2026 68,600 0.1 (0.15%) 6,800 462.41 0 0 68,500 75,300 61,700
11/02/2026 68,500 0 (0%) 17,563 1,199.98 0 0 68,500 75,300 61,700
10/02/2026 68,500 -0.4 (-0.58%) 10,000 684.02 0 0 68,900 75,700 62,100
09/02/2026 68,900 -0.5 (-0.72%) 15,932 1,100.65 0 0 69,400 76,300 62,500
06/02/2026 69,400 0.4 (0.58%) 24,950 1,724.5 5,000 375 69,000 75,900 62,100
05/02/2026 69,000 0 (0%) 16,900 1,172.11 0 0 69,000 75,900 62,100
04/02/2026 69,000 -0.9 (-1.29%) 3,818 260.87 0 0 69,900 76,800 63,000
03/02/2026 69,900 0.4 (0.58%) 4,100 281.08 0 0 69,500 76,400 62,600
02/02/2026 69,500 -0.5 (-0.71%) 10,120 690.43 40,000 2,800 70,000 77,000 63,000
30/01/2026 70,000 0.9 (1.3%) 604 41.57 0 0 69,100 76,000 62,200
29/01/2026 69,100 0.1 (0.14%) 3,700 253.88 0 0 69,000 75,900 62,100
28/01/2026 69,000 -1 (-1.43%) 7,330 507.6 0 0 70,000 77,000 63,000
27/01/2026 70,000 0.4 (0.57%) 6,262 433.25 0 0 69,600 76,500 62,700
26/01/2026 69,600 -1.4 (-1.97%) 10,060 699.01 0 0 71,000 78,100 63,900
23/01/2026 71,000 0.3 (0.42%) 9,902 686.42 0 0 70,700 77,700 63,700
22/01/2026 70,700 1.3 (1.87%) 7,925 545.42 0 0 69,400 76,300 62,500
21/01/2026 69,400 -1.6 (-2.25%) 11,144 765.35 0 0 71,000 78,100 63,900
20/01/2026 71,000 1 (1.43%) 86,085 6,150.6 0 0 70,000 77,000 63,000
19/01/2026 70,000 -1.9 (-2.64%) 13,693 955.24 0 0 71,900 79,000 64,800
16/01/2026 71,900 2.9 (4.2%) 25,791 1,837.62 0 0 69,000 75,900 62,100
15/01/2026 69,000 0.1 (0.15%) 14,960 1,032.76 0 0 68,900 75,700 62,100
14/01/2026 68,900 -2.6 (-3.64%) 20,389 1,412.62 0 0 71,500 78,600 64,400
13/01/2026 71,500 -1.5 (-2.05%) 9,368 660.82 0 0 73,000 80,300 65,700
12/01/2026 73,000 3.6 (5.19%) 25,003 1,769.59 0 0 69,400 76,300 62,500
09/01/2026 69,400 0 (0%) 6,550 452.89 0 0 69,400 76,300 62,500
08/01/2026 69,400 0 (0%) 1,600 111.64 0 0 69,400 76,300 62,500
07/01/2026 69,400 1.3 (1.91%) 15,456 1,061.07 0 0 68,100 74,900 61,300
06/01/2026 68,100 0 (0%) 6,736 460.49 0 0 68,100 74,900 61,300
05/01/2026 68,100 -1.9 (-2.71%) 10,282 712.79 0 0 70,000 77,000 63,000
31/12/2025 70,000 -1.6 (-2.23%) 12,750 886.82 0 0 71,600 78,700 64,500
30/12/2025 71,600 2.3 (3.32%) 80,506 5,735.06 0 0 69,300 76,200 62,400
29/12/2025 69,300 -2.2 (-3.08%) 8,916 637.68 0 0 71,500 78,600 64,400
26/12/2025 71,500 -0.3 (-0.42%) 9,633 677.38 0 0 71,800 78,900 64,700
25/12/2025 71,800 1.4 (1.99%) 7,422 518.03 0 0 70,400 77,400 63,400
24/12/2025 70,400 0.3 (0.43%) 6,400 448.75 0 0 70,100 77,100 63,100
23/12/2025 70,100 -2.8 (-3.84%) 11,592 815.66 0 0 72,900 80,100 65,700
22/12/2025 72,900 0.1 (0.14%) 7,116 508.91 0 0 72,800 80,000 65,600
19/12/2025 72,800 1.8 (2.54%) 19,297 1,369.38 0 0 71,000 78,100 63,900
18/12/2025 71,000 -2.8 (-3.79%) 1,801 127.64 0 0 73,800 81,100 66,500
17/12/2025 73,800 -0.2 (-0.27%) 6,020 429.69 0 0 74,000 81,400 66,600
16/12/2025 74,000 2.4 (3.35%) 14,058 1,004.21 0 0 71,600 78,700 64,500
15/12/2025 71,600 -1.2 (-1.65%) 7,390 520.58 0 0 72,800 80,000 65,600
12/12/2025 72,800 -0.2 (-0.27%) 9,102 654.38 0 0 73,000 80,300 65,700
11/12/2025 73,000 0.5 (0.69%) 17,500 1,260.35 0 0 72,500 79,700 65,300
10/12/2025 72,500 -0.5 (-0.68%) 1,925 138.7 0 0 73,000 80,300 65,700
09/12/2025 73,000 1 (1.39%) 10,562 757.5 0 0 72,000 79,200 64,800
08/12/2025 72,000 -3.6 (-4.76%) 3,702 268.97 0 0 75,600 83,100 68,100
05/12/2025 75,600 0.1 (0.13%) 10,481 785.02 0 0 75,500 83,000 68,000
04/12/2025 75,500 2.1 (2.86%) 38,021 2,753.18 0 0 73,400 80,700 66,100
03/12/2025 73,400 2.9 (4.11%) 14,070 1,003.12 0 0 70,500 77,500 63,500
02/12/2025 70,500 -1.4 (-1.95%) 8,200 575.65 0 0 71,900 79,000 64,800
01/12/2025 71,900 -1.4 (-1.91%) 6,800 493.16 0 0 73,300 80,600 66,000
28/11/2025 73,300 -1 (-1.35%) 6,400 471.01 0 0 74,300 81,700 66,900
27/11/2025 74,300 -1.1 (-1.46%) 4,201 310.61 0 0 75,400 82,900 67,900
26/11/2025 75,400 -0.3 (-0.4%) 1,824 136.27 0 0 75,700 83,200 68,200
25/11/2025 75,700 -0.3 (-0.39%) 1,761 131.42 0 0 76,000 83,600 68,400
24/11/2025 76,000 -0.5 (-0.65%) 2,314 174.31 0 0 76,500 84,100 68,900
21/11/2025 76,500 2.9 (3.94%) 27,600 2,038.68 0 0 73,600 80,900 66,300
20/11/2025 73,600 0.6 (0.82%) 8,122 594.49 0 0 73,000 80,300 65,700
19/11/2025 73,000 -1.8 (-2.41%) 9,569 705.53 0 0 74,800 82,200 67,400
18/11/2025 74,800 -0.4 (-0.53%) 15,738 1,174.93 0 0 75,200 82,700 67,700
17/11/2025 75,200 0.2 (0.27%) 20,026 1,574.09 0 0 75,000 82,500 67,500
14/11/2025 75,000 0 (0%) 10,353 778.71 0 0 75,000 82,500 67,500
13/11/2025 75,000 -2.4 (-3.1%) 6,201 472.72 0 0 77,400 85,100 69,700
12/11/2025 77,400 2.4 (3.2%) 28,310 2,204.04 0 0 75,000 82,500 67,500
11/11/2025 75,000 0 (0%) 11,300 845.44 0 0 75,000 82,500 67,500
10/11/2025 75,000 -1.4 (-1.83%) 2,801 211.09 0 0 76,400 84,000 68,800
07/11/2025 76,400 -1 (-1.29%) 7,316 555.06 0 0 77,400 85,100 69,700
06/11/2025 77,400 0.6 (0.78%) 5,223 399.84 20,000 1,680 76,800 84,400 69,200
05/11/2025 76,800 -0.1 (-0.13%) 6,201 475.31 0 0 76,900 84,500 69,300
04/11/2025 76,900 0.7 (0.92%) 12,400 963.9 0 0 76,200 83,800 68,600
03/11/2025 76,200 -0.1 (-0.13%) 32,700 2,515.61 0 0 76,300 83,900 68,700
31/10/2025 76,300 -2.7 (-3.42%) 6,900 532.16 0 0 79,000 86,900 71,100
30/10/2025 79,000 -0.9 (-1.13%) 3,497 273.45 0 0 79,900 87,800 72,000
29/10/2025 79,900 1.7 (2.17%) 6,565 517.02 0 0 78,200 86,000 70,400
28/10/2025 78,200 -2 (-2.49%) 6,000 476.76 0 0 80,200 88,200 72,200
27/10/2025 80,200 -0.2 (-0.25%) 11,300 915.68 0 0 80,400 88,400 72,400
24/10/2025 80,400 0.5 (0.63%) 21,611 1,790.24 0 0 79,900 87,800 72,000
23/10/2025 87,900 3.4 (4.02%) 29,110 2,495.3 0 0 84,500 92,900 76,100
22/10/2025 84,500 0 (0%) 1,300 109.49 0 0 84,500 92,900 76,100
21/10/2025 84,500 -0.3 (-0.35%) 63,700 5,459.63 0 0 84,800 93,200 76,400
20/10/2025 84,800 -0.1 (-0.12%) 9,564 807.37 0 0 84,900 93,300 76,500
17/10/2025 84,900 -0.3 (-0.35%) 22,305 1,891.8 0 0 85,200 93,700 76,700
16/10/2025 85,200 1.2 (1.43%) 32,214 2,701.11 0 0 84,000 92,400 75,600
15/10/2025 84,000 -0.9 (-1.06%) 2,433 205.16 0 0 84,900 93,300 76,500
14/10/2025 84,900 -0.6 (-0.7%) 4,519 380.58 0 0 85,500 94,000 77,000
13/10/2025 85,500 -0.3 (-0.35%) 7,900 668.19 0 0 85,800 94,300 77,300
10/10/2025 85,800 1.8 (2.14%) 19,354 1,639.94 0 0 84,000 92,400 75,600
09/10/2025 84,000 0 (0%) 22,976 1,945.26 0 0 84,000 92,400 75,600
08/10/2025 84,000 0 (0%) 6,117 513.4 0 0 84,000 92,400 75,600
07/10/2025 84,000 -1 (-1.18%) 6,000 507.84 0 0 85,000 93,500 76,500
06/10/2025 85,000 1 (1.19%) 19,421 1,644.32 0 0 84,000 92,400 75,600
03/10/2025 84,000 0 (0%) 8,300 695.97 0 0 84,000 92,400 75,600
02/10/2025 84,000 -0.5 (-0.59%) 5,580 471.8 0 0 84,500 92,900 76,100
01/10/2025 84,500 -0.3 (-0.35%) 4,745 396.31 0 0 84,800 93,200 76,400
30/09/2025 84,800 -0.8 (-0.93%) 1,702 144.09 0 0 85,600 94,100 77,100

Dữ liệu lịch sử - BSC

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