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
20/03/2026 59,300 0.2 (0.34%) 77,465 4,534.44 0 0 59,100 65,000 53,200
19/03/2026 63,100 -0.5 (-0.79%) 14,980 952.05 0 0 63,600 69,900 57,300
18/03/2026 63,600 1 (1.6%) 59,234 3,746.43 0 0 62,600 68,800 56,400
17/03/2026 62,600 0 (0%) 21,632 1,360.62 0 0 62,600 68,800 56,400
16/03/2026 62,600 0.1 (0.16%) 26,387 1,647.04 0 0 62,500 68,700 56,300
13/03/2026 62,500 -0.3 (-0.48%) 4,522 280.62 0 0 62,800 69,000 56,600
12/03/2026 62,800 -0.5 (-0.79%) 4,303 268.13 0 0 63,300 69,600 57,000
11/03/2026 63,300 0.1 (0.16%) 3,886 243.99 0 0 63,200 69,500 56,900
10/03/2026 63,200 2.2 (3.61%) 45,544 2,871.9 0 0 61,000 67,100 54,900
09/03/2026 61,000 -1.9 (-3.02%) 21,312 1,295.74 0 0 62,900 69,100 56,700
06/03/2026 62,900 -0.1 (-0.16%) 18,284 1,150.1 0 0 63,000 69,300 56,700
05/03/2026 63,000 0.7 (1.12%) 22,393 1,409.32 0 0 62,300 68,500 56,100
04/03/2026 62,300 0.2 (0.32%) 19,026 1,178.81 0 0 62,100 68,300 55,900
03/03/2026 62,100 0.1 (0.16%) 17,161 1,061.41 0 0 62,000 68,200 55,800
02/03/2026 62,000 -0.9 (-1.43%) 19,510 1,209.71 0 0 62,900 69,100 56,700
27/02/2026 62,900 0.1 (0.16%) 23,158 1,455.52 0 0 62,800 69,000 56,600
26/02/2026 62,800 0 (0%) 9,790 613.25 0 0 62,800 69,000 56,600
25/02/2026 62,800 -0.2 (-0.32%) 15,983 999.96 0 0 63,000 69,300 56,700
24/02/2026 63,000 -0.1 (-0.16%) 25,444 1,598.32 0 0 63,100 69,400 56,800
23/02/2026 63,100 0.3 (0.48%) 48,047 3,031.09 0 0 62,800 69,000 56,600
13/02/2026 62,800 -0.5 (-0.79%) 14,293 900.28 0 0 63,300 69,600 57,000
12/02/2026 63,300 -0.1 (-0.16%) 32,489 2,057.63 0 0 63,400 69,700 57,100
11/02/2026 63,400 0 (0%) 85,624 5,438.04 0 0 63,400 69,700 57,100
10/02/2026 63,400 0 (0%) 26,893 1,698.63 0 0 63,400 69,700 57,100
09/02/2026 63,400 0.1 (0.16%) 31,485 1,988.42 0 0 63,300 69,600 57,000
06/02/2026 63,300 0.9 (1.44%) 43,811 2,724.27 0 0 62,400 68,600 56,200
05/02/2026 62,400 0.2 (0.32%) 25,674 1,596.82 0 0 62,200 68,400 56,000
04/02/2026 62,200 -0.1 (-0.16%) 22,020 1,367.36 0 0 62,300 68,500 56,100
03/02/2026 62,300 1.4 (2.3%) 27,553 1,705.08 0 0 60,900 66,900 54,900
02/02/2026 60,900 0.1 (0.16%) 15,514 938.15 0 0 60,800 66,800 54,800
30/01/2026 60,800 0.1 (0.16%) 24,548 1,482.34 0 0 60,700 66,700 54,700
29/01/2026 60,700 -0.1 (-0.16%) 12,031 725.79 0 0 60,800 66,800 54,800
28/01/2026 60,800 -0.2 (-0.33%) 12,602 760.44 0 0 61,000 67,100 54,900
27/01/2026 61,000 1 (1.67%) 48,564 2,916.9 0 0 60,000 66,000 54,000
26/01/2026 60,000 -3.2 (-5.06%) 36,690 2,210.17 0 0 63,200 69,500 56,900
23/01/2026 63,200 4.2 (7.12%) 100,897 6,193.73 0 0 59,000 64,900 53,100
22/01/2026 59,000 0.2 (0.34%) 28,731 1,703.16 0 0 58,800 64,600 53,000
21/01/2026 58,800 3.6 (6.52%) 49,157 2,864.25 0 0 55,200 60,700 49,700
20/01/2026 55,200 0.5 (0.91%) 20,699 1,137.7 0 0 54,700 60,100 49,300
19/01/2026 54,700 0.2 (0.37%) 13,061 712.39 0 0 54,500 59,900 49,100
16/01/2026 54,500 0 (0%) 8,466 461.72 0 0 54,500 59,900 49,100
15/01/2026 54,500 0 (0%) 5,727 313.62 0 0 54,500 59,900 49,100
14/01/2026 54,500 1 (1.87%) 28,273 1,532.44 0 0 53,500 58,800 48,200
13/01/2026 53,500 0.2 (0.38%) 9,137 486.51 0 0 53,300 58,600 48,000
12/01/2026 53,300 0.2 (0.38%) 7,147 379.04 0 0 53,100 58,400 47,800
09/01/2026 53,100 -0.1 (-0.19%) 1,404 74.19 0 0 53,200 58,500 47,900
08/01/2026 53,200 0.1 (0.19%) 16,764 891.66 0 0 53,100 58,400 47,800
07/01/2026 53,100 0.1 (0.19%) 9,554 506.02 0 0 53,000 58,300 47,700
06/01/2026 53,000 0 (0%) 500 26.53 0 0 53,000 58,300 47,700
05/01/2026 53,000 0.2 (0.38%) 17,672 932.22 0 0 52,800 58,000 47,600
31/12/2025 52,800 0.9 (1.73%) 13,745 720.87 0 0 51,900 57,000 46,800
30/12/2025 51,900 0.2 (0.39%) 1,800 93.3 0 0 51,700 56,800 46,600
29/12/2025 51,700 -0.3 (-0.58%) 2,858 148.02 0 0 52,000 57,200 46,800
26/12/2025 52,000 -0.1 (-0.19%) 6,627 341.43 0 0 52,100 57,300 46,900
25/12/2025 52,100 0.3 (0.58%) 21,127 1,096.73 0 0 51,800 56,900 46,700
24/12/2025 51,800 0.3 (0.58%) 5,800 298.06 0 0 51,500 56,600 46,400
23/12/2025 51,500 0.3 (0.59%) 13,175 678.15 0 0 51,200 56,300 46,100
22/12/2025 51,200 -0.2 (-0.39%) 4,031 206.82 0 0 51,400 56,500 46,300
19/12/2025 51,400 0 (0%) 104,553 4,989.84 0 0 51,400 56,500 46,300
18/12/2025 51,400 0.2 (0.39%) 18,225 935.92 0 0 51,200 56,300 46,100
17/12/2025 51,200 -0.1 (-0.19%) 3,050 156.41 0 0 51,300 56,400 46,200
16/12/2025 51,300 0.2 (0.39%) 3,170 162.5 0 0 51,100 56,200 46,000
15/12/2025 51,100 0.1 (0.2%) 2,532 129.2 0 0 51,000 56,100 45,900
12/12/2025 51,000 -0.3 (-0.58%) 4,428 226.94 0 0 51,300 56,400 46,200
11/12/2025 51,300 -0.3 (-0.58%) 300 15.37 0 0 51,600 56,700 46,500
10/12/2025 51,600 0.1 (0.19%) 4,293 220.65 0 0 51,500 56,600 46,400
09/12/2025 51,500 -0.1 (-0.19%) 12,367 636.45 0 0 51,600 56,700 46,500
08/12/2025 51,600 0.3 (0.58%) 725 37.5 0 0 51,300 56,400 46,200
05/12/2025 51,300 -0.1 (-0.19%) 6,740 347.42 0 0 51,400 56,500 46,300
04/12/2025 51,400 0.1 (0.19%) 1,031 52.94 0 0 51,300 56,400 46,200
03/12/2025 51,300 0 (0%) 3,109 159.41 0 0 51,300 56,400 46,200
02/12/2025 51,300 -0.2 (-0.39%) 1,011 51.94 0 0 51,500 56,600 46,400
01/12/2025 51,500 0 (0%) 1,214 62.53 0 0 51,500 56,600 46,400
28/11/2025 51,500 0 (0%) 5,748 295.79 0 0 51,500 56,600 46,400
27/11/2025 51,500 0 (0%) 9 0.47 0 0 51,500 56,600 46,400
26/11/2025 51,500 0 (0%) 12,701 659.28 0 0 51,500 56,600 46,400
25/11/2025 51,500 -0.5 (-0.96%) 2,116 109.79 0 0 52,000 57,200 46,800
24/11/2025 52,000 0 (0%) 5,010 259.9 0 0 52,000 57,200 46,800
21/11/2025 52,000 -0.2 (-0.38%) 700 36.34 0 0 52,200 57,400 47,000
20/11/2025 52,200 0.4 (0.77%) 6,609 342.19 0 0 51,800 56,900 46,700
19/11/2025 51,800 0 (0%) 610 31.52 0 0 51,800 56,900 46,700
18/11/2025 51,800 0.8 (1.57%) 5,700 294.3 0 0 51,000 56,100 45,900
17/11/2025 51,000 -0.8 (-1.54%) 4,015 207.64 0 0 51,800 56,900 46,700
14/11/2025 51,800 0 (0%) 5,201 270.12 0 0 51,800 56,900 46,700
13/11/2025 51,800 2 (4.02%) 217,938 11,724.22 0 0 49,800 54,700 44,900
12/11/2025 49,800 -0.2 (-0.4%) 7,871 392.95 0 0 50,000 55,000 45,000
11/11/2025 50,000 0 (0%) 6,100 304.29 0 0 50,000 55,000 45,000
10/11/2025 50,000 0 (0%) 12,300 615.83 0 0 50,000 55,000 45,000
07/11/2025 50,000 -0.9 (-1.77%) 37,253 1,875.77 0 0 50,900 55,900 45,900
06/11/2025 50,900 0.1 (0.2%) 4,204 215.57 0 0 50,800 55,800 45,800
05/11/2025 50,800 -0.2 (-0.39%) 13,405 681.74 0 0 51,000 56,100 45,900
04/11/2025 51,000 0 (0%) 6,000 305.58 0 0 51,000 56,100 45,900
03/11/2025 51,000 -0.6 (-1.16%) 2,445 125.27 0 0 51,600 56,700 46,500
31/10/2025 51,600 0 (0%) 9,237 474.88 0 0 51,600 56,700 46,500
30/10/2025 51,600 -0.1 (-0.19%) 9,278 476.03 0 0 51,700 56,800 46,600
29/10/2025 51,700 0 (0%) 4,677 240.02 0 0 51,700 56,800 46,600
28/10/2025 51,700 -0.2 (-0.39%) 6,950 357.88 0 0 51,900 57,000 46,800
27/10/2025 51,900 -0.1 (-0.19%) 4,719 243.53 0 0 52,000 57,200 46,800
24/10/2025 52,000 -0.3 (-0.57%) 6,250 323.87 0 0 52,300 57,500 47,100
23/10/2025 52,300 0.4 (0.77%) 8,748 457.4 0 0 51,900 57,000 46,800
22/10/2025 51,900 0 (0%) 12,956 653.16 0 0 51,900 57,000 46,800
21/10/2025 51,900 -0.3 (-0.57%) 30,005 1,536.26 0 0 52,200 57,400 47,000
20/10/2025 52,200 0 (0%) 5,088 263.51 0 0 52,200 57,400 47,000
17/10/2025 52,200 -0.5 (-0.95%) 5,701 297.89 0 0 52,700 57,900 47,500
16/10/2025 52,700 0 (0%) 11,005 578.72 0 0 52,700 57,900 47,500
15/10/2025 52,700 0 (0%) 14,203 747.48 0 0 52,700 57,900 47,500
14/10/2025 52,700 -0.2 (-0.38%) 15,405 810.9 0 0 52,900 58,100 47,700
13/10/2025 52,900 -0.3 (-0.56%) 15,507 812.93 0 0 53,200 58,500 47,900
10/10/2025 53,200 0.2 (0.38%) 15,060 801.63 0 0 53,000 58,300 47,700
09/10/2025 53,000 0 (0%) 213,881 10,311.78 0 0 53,000 58,300 47,700
08/10/2025 53,000 0 (0%) 22,503 1,193.73 0 0 53,000 58,300 47,700
07/10/2025 53,000 -0.2 (-0.38%) 4,403 233.44 0 0 53,200 58,500 47,900
06/10/2025 53,200 0.3 (0.57%) 13,011 691.77 0 0 52,900 58,100 47,700
03/10/2025 52,900 -0.6 (-1.12%) 4,201 222.22 0 0 53,500 58,800 48,200
02/10/2025 53,500 -0.5 (-0.93%) 9,221 495.34 0 0 54,000 59,400 48,600
01/10/2025 54,000 0.5 (0.93%) 5,435 291.14 0 0 53,500 58,800 48,200
30/09/2025 53,500 -0.2 (-0.37%) 9,001 483.46 0 0 53,700 59,000 48,400
29/09/2025 53,700 0 (0%) 56,012 3,008.49 0 0 53,700 59,000 48,400
26/09/2025 53,700 0 (0%) 9,301 499.88 0 0 53,700 59,000 48,400
25/09/2025 53,700 -0.3 (-0.56%) 11,925 641.15 0 0 54,000 59,400 48,600
24/09/2025 54,000 0.3 (0.56%) 7,406 399.8 0 0 53,700 59,000 48,400
23/09/2025 53,700 0.1 (0.19%) 9,425 506.13 0 0 53,600 58,900 48,300
22/09/2025 53,600 0 (0%) 20,429 1,097.04 0 0 53,600 58,900 48,300

Dữ liệu lịch sử - BSC

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