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
12/03/2026 46,000 -0.2 (-0.43%) 2,200 101.44 0 0 46,200 49,400 43,000
11/03/2026 46,200 0.65 (1.43%) 4,600 211.66 0 0 45,550 48,700 42,400
10/03/2026 45,550 0.35 (0.77%) 7,900 364.78 0 0 45,200 48,350 42,050
09/03/2026 45,200 -0.8 (-1.74%) 16,300 741.56 0 0 46,000 49,200 42,800
06/03/2026 46,000 0 (0%) 1,100 50.63 0 0 46,000 49,200 42,800
05/03/2026 46,000 0.1 (0.22%) 4,700 216.44 0 0 45,900 49,100 42,700
04/03/2026 45,900 -0.1 (-0.22%) 5,100 235.11 0 0 46,000 49,200 42,800
03/03/2026 46,000 0.1 (0.22%) 1,400 64.75 0 0 45,900 49,100 42,700
02/03/2026 45,900 -0.5 (-1.08%) 9,200 422.82 0 0 46,400 49,600 43,200
27/02/2026 46,400 0.4 (0.87%) 4,800 222.38 0 0 46,000 49,200 42,800
26/02/2026 46,000 0 (0%) 13,200 608.36 0 0 46,000 49,200 42,800
25/02/2026 46,000 0 (0%) 10,000 461.43 0 0 46,000 49,200 42,800
24/02/2026 46,000 -0.45 (-0.97%) 5,000 230.99 0 0 46,450 49,700 43,200
23/02/2026 46,450 0.55 (1.2%) 11,200 518.22 0 0 45,900 49,100 42,700
13/02/2026 45,900 0.1 (0.22%) 10,300 474.25 0 0 45,800 49,000 42,600
12/02/2026 45,800 0 (0%) 3,300 151.16 0 0 45,800 49,000 42,600
11/02/2026 45,800 0 (0%) 2,900 132.84 0 0 45,800 49,000 42,600
10/02/2026 45,800 0 (0%) 4,300 197.09 0 0 45,800 49,000 42,600
09/02/2026 45,800 -0.05 (-0.11%) 4,400 201.56 0 0 45,850 49,050 42,650
06/02/2026 45,850 -0.1 (-0.22%) 6,400 293.91 0 0 45,950 49,150 42,750
05/02/2026 45,950 0 (0%) 8,400 385.47 0 0 45,950 49,150 42,750
04/02/2026 45,950 0.15 (0.33%) 12,800 587.34 0 0 45,800 49,000 42,600
03/02/2026 45,800 -0.1 (-0.22%) 9,600 440.52 0 0 45,900 49,100 42,700
02/02/2026 45,900 -0.1 (-0.22%) 6,700 307.83 0 0 46,000 49,200 42,800
30/01/2026 46,000 -0.5 (-1.08%) 7,900 364.87 0 0 46,500 49,750 43,250
29/01/2026 46,500 0.6 (1.31%) 3,800 174.89 0 0 45,900 49,100 42,700
28/01/2026 45,900 0 (0%) 7,000 322.9 0 0 45,900 49,100 42,700
27/01/2026 45,900 0.1 (0.22%) 6,100 279.97 0 0 45,800 49,000 42,600
26/01/2026 45,800 -0.1 (-0.22%) 4,200 192.79 0 0 45,900 49,100 42,700
23/01/2026 45,900 0 (0%) 9,100 417.53 0 0 45,900 49,100 42,700
22/01/2026 45,900 -0.1 (-0.22%) 15,500 712.57 0 0 46,000 49,200 42,800
21/01/2026 46,000 0 (0%) 7,900 363.37 0 0 46,000 49,200 42,800
20/01/2026 46,000 0 (0%) 9,900 456.92 0 0 46,000 49,200 42,800
19/01/2026 46,000 -0.5 (-1.08%) 25,200 1,168.25 0 0 46,500 49,750 43,250
16/01/2026 46,500 0.05 (0.11%) 11,400 530.15 0 0 46,450 49,700 43,200
15/01/2026 46,450 0.45 (0.98%) 14,100 648.64 0 0 46,000 49,200 42,800
14/01/2026 46,000 0.05 (0.11%) 9,300 427.08 0 0 45,950 49,150 42,750
13/01/2026 45,950 -0.05 (-0.11%) 38,100 1,752.65 0 0 46,000 49,200 42,800
12/01/2026 46,000 -0.4 (-0.86%) 32,000 1,474.93 0 0 46,400 49,600 43,200
09/01/2026 46,400 -0.4 (-0.85%) 25,300 1,170.9 0 0 46,800 50,000 43,550
08/01/2026 46,800 0.05 (0.11%) 3,800 177.88 0 0 46,750 50,000 43,500
07/01/2026 46,750 0.25 (0.54%) 2,800 130.4 0 0 46,500 49,750 43,250
06/01/2026 46,500 0.1 (0.22%) 300 14.2 0 0 46,400 49,600 43,200
05/01/2026 46,400 -0.1 (-0.22%) 4,200 195.49 0 0 46,500 49,750 43,250
31/12/2025 46,500 0.2 (0.43%) 9,000 416.31 0 0 46,300 49,500 43,100
30/12/2025 46,300 -0.1 (-0.22%) 7,300 338.24 0 0 46,400 49,600 43,200
29/12/2025 46,400 0 (0%) 3,700 171.71 0 0 46,400 49,600 43,200
26/12/2025 46,400 0 (0%) 3,000 139.23 0 0 46,400 49,600 43,200
25/12/2025 46,400 -0.1 (-0.22%) 9,300 432.5 0 0 46,500 49,750 43,250
24/12/2025 46,500 0 (0%) 14,200 661.85 0 0 46,500 49,750 43,250
23/12/2025 46,500 -0.4 (-0.85%) 9,700 453.05 0 0 46,900 50,100 43,650
22/12/2025 46,900 0 (0%) 16,000 746.74 0 0 46,900 50,100 43,650
19/12/2025 46,900 -0.1 (-0.21%) 11,600 544.52 0 0 47,000 50,200 43,750
18/12/2025 47,000 -0.9 (-1.88%) 6,000 284.61 0 0 47,900 51,200 44,550
17/12/2025 47,900 -0.15 (-0.31%) 9,500 456.21 0 0 48,050 51,400 44,700
16/12/2025 48,050 -0.25 (-0.52%) 14,700 707.96 0 0 48,300 51,600 44,950
15/12/2025 48,300 -0.4 (-0.82%) 3,300 160.18 0 0 48,700 52,100 45,300
12/12/2025 48,700 0.2 (0.41%) 4,700 228.23 0 0 48,500 51,800 45,150
11/12/2025 48,500 -0.35 (-0.72%) 7,400 358.58 0 0 48,850 52,200 45,450
10/12/2025 48,850 -0.15 (-0.31%) 9,300 449.96 0 0 49,000 52,400 45,600
09/12/2025 49,000 0.2 (0.41%) 5,300 259.69 0 0 48,800 52,200 45,400
08/12/2025 50,000 0 (0%) 7,700 385.13 0 0 50,000 53,500 46,500
05/12/2025 50,000 0 (0%) 8,300 415.48 0 0 50,000 53,500 46,500
04/12/2025 50,000 0 (0%) 9,400 470 0 0 50,000 53,500 46,500
03/12/2025 50,000 -0.2 (-0.4%) 13,300 666.16 0 0 50,200 53,700 46,700
02/12/2025 50,200 0.1 (0.2%) 800 40.22 0 0 50,100 53,600 46,600
01/12/2025 50,100 -0.2 (-0.4%) 3,900 195.33 0 0 50,300 53,800 46,800
28/11/2025 50,300 0 (0%) 2,000 100.6 0 0 50,300 53,800 46,800
27/11/2025 50,300 0 (0%) 1,000 50.5 0 0 50,300 53,800 46,800
26/11/2025 50,300 0.3 (0.6%) 3,100 155.81 0 0 50,000 53,500 46,500
25/11/2025 50,000 -0.5 (-0.99%) 6,100 305.31 0 0 50,500 54,000 47,000
24/11/2025 50,500 0.2 (0.4%) 2,100 105.87 0 0 50,300 53,800 46,800
21/11/2025 50,300 0.2 (0.4%) 1,400 70.58 0 0 50,100 53,600 46,600
20/11/2025 50,100 -0.5 (-0.99%) 1,100 55.16 0 0 50,600 54,100 47,100
19/11/2025 50,600 0 (0%) 5,600 283.51 0 0 50,600 54,100 47,100
18/11/2025 50,600 0 (0%) 300 15.18 0 0 50,600 54,100 47,100
17/11/2025 50,600 0.2 (0.4%) 2,700 136.62 0 0 50,400 53,900 46,900
14/11/2025 50,400 0.2 (0.4%) 1,700 85.61 0 0 50,200 53,700 46,700
13/11/2025 50,200 1.15 (2.34%) 8,300 413.31 0 0 49,050 52,400 45,650
12/11/2025 49,050 0.05 (0.1%) 7,700 377.53 0 0 49,000 52,400 45,600
11/11/2025 49,000 -0.5 (-1.01%) 5,000 245.58 0 0 49,500 52,900 46,050
10/11/2025 49,500 -0.2 (-0.4%) 2,000 98.84 0 0 49,700 53,100 46,250
07/11/2025 49,700 -0.3 (-0.6%) 4,800 238.53 0 0 50,000 53,500 46,500
06/11/2025 50,000 0.4 (0.81%) 1,200 60.45 0 0 49,600 53,000 46,150
05/11/2025 49,600 -0.5 (-1.%) 3,700 184.63 0 0 50,100 53,600 46,600
04/11/2025 50,100 0 (0%) 3,100 155.33 0 0 50,100 53,600 46,600
03/11/2025 50,100 -0.1 (-0.2%) 3,900 195.39 0 0 50,200 53,700 46,700
31/10/2025 50,200 -0.2 (-0.4%) 13,700 685.3 0 0 50,400 53,900 46,900
30/10/2025 50,400 -0.1 (-0.2%) 3,000 151.29 0 0 50,500 54,000 47,000
29/10/2025 50,500 0.1 (0.2%) 5,300 267.25 0 0 50,400 53,900 46,900
28/10/2025 50,400 -0.2 (-0.4%) 5,900 297.04 0 0 50,600 54,100 47,100
27/10/2025 50,600 -0.2 (-0.39%) 2,600 132.08 0 0 50,800 54,300 47,250
24/10/2025 50,800 -0.2 (-0.39%) 14,900 747.6 0 0 51,000 54,500 47,450
23/10/2025 51,000 -0.2 (-0.39%) 4,200 214.71 0 0 51,200 54,700 47,650
22/10/2025 51,200 -0.3 (-0.58%) 8,500 433.92 0 0 51,500 55,100 47,900
21/10/2025 51,500 -0.1 (-0.19%) 2,400 122.67 0 0 51,600 55,200 48,000
20/10/2025 51,600 -0.6 (-1.15%) 5,200 271.53 0 0 52,200 55,800 48,550
17/10/2025 52,200 -0.1 (-0.19%) 3,300 169.8 0 0 52,300 55,900 48,650
16/10/2025 52,300 0 (0%) 3,500 182.93 0 0 52,300 55,900 48,650
15/10/2025 52,300 0 (0%) 3,500 183.05 0 0 52,300 55,900 48,650
14/10/2025 52,300 -0.3 (-0.57%) 5,400 281.27 0 0 52,600 56,200 48,950
13/10/2025 52,600 0.3 (0.57%) 4,700 246.75 0 0 52,300 55,900 48,650
10/10/2025 52,300 -0.1 (-0.19%) 5,900 308.57 0 0 52,400 56,000 48,750
09/10/2025 52,400 0.1 (0.19%) 9,800 509.98 0 0 52,300 55,900 48,650
08/10/2025 52,300 0 (0%) 9,300 485 0 0 52,300 55,900 48,650
07/10/2025 52,300 -0.2 (-0.38%) 5,000 261.75 0 0 52,500 56,100 48,850
06/10/2025 52,500 0 (0%) 8,500 446.22 0 0 52,500 56,100 48,850
03/10/2025 52,500 -0.2 (-0.38%) 3,000 157.5 0 0 52,700 56,300 49,050
02/10/2025 52,700 -0.1 (-0.19%) 2,500 131.88 0 0 52,800 56,400 49,150
01/10/2025 52,800 0.3 (0.57%) 5,700 299.82 0 0 52,500 56,100 48,850
30/09/2025 52,500 -0.1 (-0.19%) 3,000 157.53 0 0 52,600 56,200 48,950
29/09/2025 52,600 -0.5 (-0.94%) 5,100 269.4 0 0 53,100 56,800 49,400
26/09/2025 53,100 0.3 (0.57%) 2,200 116.72 0 0 52,800 56,400 49,150
25/09/2025 52,800 0.2 (0.38%) 3,100 163.8 0 0 52,600 56,200 48,950
24/09/2025 52,600 0 (0%) 5,000 262.95 0 0 52,600 56,200 48,950
23/09/2025 52,600 -0.2 (-0.38%) 9,200 484.4 0 0 52,800 56,400 49,150
22/09/2025 52,800 0 (0%) 500 26.4 0 0 52,800 56,400 49,150
19/09/2025 52,800 -0.5 (-0.94%) 9,400 494.19 0 0 53,300 57,000 49,600
18/09/2025 53,300 0 (0%) 6,100 323.73 0 0 53,300 57,000 49,600
17/09/2025 53,300 -0.1 (-0.19%) 6,400 340.63 0 0 53,400 57,100 49,700
16/09/2025 53,400 -0.4 (-0.74%) 12,600 672.76 0 0 53,800 57,500 50,100
15/09/2025 53,800 0.3 (0.56%) 3,000 161.51 0 0 53,500 57,200 49,800
12/09/2025 53,500 -0.3 (-0.56%) 1,700 91.12 0 0 53,800 57,500 50,100

Dữ liệu lịch sử - BSC

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