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
25/03/2026 23,750 0.35 (1.5%) 0 0 0 0 23,400 25,000 21,800
24/03/2026 23,400 0.5 (2.18%) 245,200 5,736.28 0 0 22,900 24,500 21,300
23/03/2026 22,900 -0.35 (-1.51%) 319,500 7,319.41 0 0 23,250 24,850 21,650
20/03/2026 23,250 -0.15 (-0.64%) 308,100 7,179.37 0 0 23,400 25,000 21,800
19/03/2026 23,400 -0.3 (-1.27%) 334,200 7,769.71 0 0 23,700 25,350 22,050
18/03/2026 23,700 -0.25 (-1.04%) 413,600 9,974.35 0 0 23,950 25,600 22,300
17/03/2026 23,950 0.6 (2.57%) 374,000 8,944.7 0 0 23,350 24,950 21,750
16/03/2026 23,350 0.2 (0.86%) 354,900 8,304.01 0 0 23,150 24,750 21,550
13/03/2026 23,150 -0.85 (-3.54%) 559,900 13,227.33 0 0 24,000 25,650 22,350
12/03/2026 24,000 -0.4 (-1.64%) 321,200 7,759.19 0 0 24,400 26,100 22,700
11/03/2026 24,400 0.3 (1.24%) 464,600 11,266.61 0 0 24,100 25,750 22,450
10/03/2026 24,100 1.1 (4.78%) 288,200 6,821.41 0 0 23,000 24,600 21,400
09/03/2026 23,000 -1.3 (-5.35%) 559,700 12,706.61 0 0 24,300 26,000 22,600
06/03/2026 24,300 -0.05 (-0.21%) 477,200 11,678.36 0 0 24,350 26,050 22,650
05/03/2026 24,350 0.35 (1.46%) 803,000 19,908.91 0 0 24,000 25,650 22,350
04/03/2026 24,000 0.7 (3.%) 344,400 8,025.27 0 0 23,300 24,900 21,700
03/03/2026 23,300 -0.05 (-0.21%) 243,500 5,712.34 0 0 23,350 24,950 21,750
02/03/2026 23,350 -0.75 (-3.11%) 277,300 6,513.75 0 0 24,100 25,750 22,450
27/02/2026 24,100 -0.05 (-0.21%) 221,300 5,327.53 0 0 24,150 25,800 22,500
26/02/2026 24,150 0 (0%) 206,400 4,978.87 0 0 24,150 25,800 22,500
25/02/2026 24,150 -0.05 (-0.21%) 226,300 5,475.99 0 0 24,200 25,850 22,550
24/02/2026 24,200 0.15 (0.62%) 274,600 6,607.68 0 0 24,050 25,700 22,400
23/02/2026 24,050 -0.05 (-0.21%) 269,100 6,457.18 0 0 24,100 25,750 22,450
13/02/2026 24,100 0.1 (0.42%) 201,000 4,825.08 0 0 24,000 25,650 22,350
12/02/2026 24,000 -0.1 (-0.41%) 208,500 5,016.93 0 0 24,100 25,750 22,450
11/02/2026 24,100 0.25 (1.05%) 218,000 5,224.78 0 0 23,850 25,500 22,200
10/02/2026 23,850 0.35 (1.49%) 186,800 4,424.73 0 0 23,500 25,100 21,900
09/02/2026 23,500 0.1 (0.43%) 183,800 4,330.46 0 0 23,400 25,000 21,800
06/02/2026 23,400 -0.6 (-2.5%) 209,400 4,955.11 0 0 24,000 25,650 22,350
05/02/2026 24,000 -0.35 (-1.44%) 211,100 5,111.51 0 0 24,350 26,050 22,650
04/02/2026 24,350 0.35 (1.46%) 218,500 5,308.67 0 0 24,000 25,650 22,350
03/02/2026 24,000 0.2 (0.84%) 269,700 6,443.9 0 0 23,800 25,450 22,150
02/02/2026 23,800 -0.75 (-3.05%) 246,000 5,927.14 0 0 24,550 26,250 22,850
30/01/2026 24,550 0.25 (1.03%) 290,600 7,080.09 0 0 24,300 26,000 22,600
29/01/2026 24,300 -0.25 (-1.02%) 233,900 5,718.96 0 0 24,550 26,250 22,850
28/01/2026 24,550 -0.4 (-1.6%) 330,800 8,214.44 0 0 24,950 26,650 23,250
27/01/2026 24,950 -0.05 (-0.2%) 257,500 6,431.26 0 0 25,000 26,750 23,250
26/01/2026 25,000 -0.2 (-0.79%) 279,400 6,981.79 0 0 25,200 26,950 23,450
23/01/2026 25,200 0.5 (2.02%) 718,600 18,432.36 0 0 24,700 26,400 23,000
22/01/2026 24,700 1.6 (6.93%) 1,151,400 28,041.93 0 0 23,100 24,700 21,500
21/01/2026 23,100 -0.45 (-1.91%) 352,400 8,138.7 0 0 23,550 25,150 21,950
20/01/2026 23,550 -0.45 (-1.88%) 418,800 10,033.59 0 0 24,000 25,650 22,350
19/01/2026 24,000 -0.1 (-0.41%) 286,400 6,907.73 0 0 24,100 25,750 22,450
16/01/2026 24,100 0 (0%) 562,600 13,476.19 0 0 24,100 25,750 22,450
15/01/2026 24,100 0 (0%) 322,300 7,759.84 0 0 24,100 25,750 22,450
14/01/2026 24,100 -0.7 (-2.82%) 510,100 12,531.43 0 0 24,800 26,500 23,100
13/01/2026 24,800 0.2 (0.81%) 599,200 14,935.73 0 0 24,600 26,300 22,900
12/01/2026 24,600 1.6 (6.96%) 912,100 21,982.43 0 0 23,000 24,600 21,400
09/01/2026 23,000 0.4 (1.77%) 294,000 6,771.6 0 0 22,600 24,150 21,050
08/01/2026 24,500 0.05 (0.2%) 329,700 8,067.7 0 0 24,450 26,150 22,750
07/01/2026 24,450 0.15 (0.62%) 311,400 7,613.62 0 0 24,300 26,000 22,600
06/01/2026 25,000 0.55 (2.25%) 390,500 9,616.96 0 0 24,450 26,150 22,750
05/01/2026 24,450 -1.65 (-6.32%) 876,900 22,068.85 0 0 26,100 27,900 24,300
31/12/2025 26,100 0 (0%) 335,800 8,779.19 0 0 26,100 27,900 24,300
30/12/2025 26,100 -0.25 (-0.95%) 385,800 10,097.44 0 0 26,350 28,150 24,550
29/12/2025 26,350 0 (0%) 321,700 8,461.23 0 0 26,350 28,150 24,550
26/12/2025 26,350 -0.3 (-1.13%) 514,100 13,548.47 0 0 26,650 28,500 24,800
25/12/2025 26,650 -0.15 (-0.56%) 424,200 11,359.64 0 0 26,800 28,650 24,950
24/12/2025 26,800 0.4 (1.52%) 458,500 12,174.86 0 0 26,400 28,200 24,600
23/12/2025 26,400 -0.5 (-1.86%) 497,400 13,275.64 0 0 26,900 28,750 25,050
22/12/2025 26,900 0.6 (2.28%) 609,300 16,199.13 0 0 26,300 28,100 24,500
19/12/2025 26,300 0.6 (2.33%) 416,600 10,822.3 0 0 25,700 27,450 23,950
18/12/2025 25,700 0.05 (0.19%) 304,200 7,845.91 0 0 25,650 27,400 23,900
17/12/2025 25,650 -0.25 (-0.97%) 101,200 2,586.8 0 0 25,900 27,700 24,100
16/12/2025 25,900 1.1 (4.44%) 165,500 4,166.99 0 0 24,800 26,500 23,100
15/12/2025 24,800 -0.1 (-0.4%) 102,700 2,562.39 0 0 24,900 26,600 23,200
12/12/2025 24,900 -0.7 (-2.73%) 259,200 6,556.16 0 0 25,600 27,350 23,850
11/12/2025 25,600 -0.25 (-0.97%) 125,200 3,234.74 0 0 25,850 27,650 24,050
10/12/2025 25,850 -0.05 (-0.19%) 136,600 3,530.94 0 0 25,900 27,700 24,100
09/12/2025 25,900 0.05 (0.19%) 182,000 4,699.67 0 0 25,850 27,650 24,050
08/12/2025 25,850 -0.4 (-1.52%) 196,800 5,146.45 0 0 26,250 28,050 24,450
05/12/2025 26,250 -0.25 (-0.94%) 168,200 4,417.14 0 0 26,500 28,350 24,650
04/12/2025 26,500 0.25 (0.95%) 293,100 7,761.22 0 0 26,250 28,050 24,450
03/12/2025 26,250 -0.05 (-0.19%) 209,300 5,506.74 0 0 26,300 28,100 24,500
02/12/2025 26,300 0.8 (3.14%) 495,300 12,799.17 0 0 25,500 27,250 23,750
01/12/2025 25,500 -0.05 (-0.2%) 121,000 3,085.83 0 0 25,550 27,300 23,800
28/11/2025 25,550 0 (0%) 160,000 4,096.62 0 0 25,550 27,300 23,800
27/11/2025 25,550 -0.45 (-1.73%) 187,700 4,872.07 0 0 26,000 27,800 24,200
26/11/2025 26,000 0.6 (2.36%) 570,800 14,856.11 0 0 25,400 27,150 23,650
25/11/2025 25,400 -0.15 (-0.59%) 272,400 6,939.14 0 0 25,550 27,300 23,800
24/11/2025 25,550 0.05 (0.2%) 165,900 4,254.94 0 0 25,500 27,250 23,750
21/11/2025 25,500 -0.1 (-0.39%) 324,200 8,178.42 0 0 25,600 27,350 23,850
20/11/2025 25,600 -0.25 (-0.97%) 245,900 6,361.07 0 0 25,850 27,650 24,050
19/11/2025 25,850 -0.1 (-0.39%) 269,000 6,935.82 0 0 25,950 27,750 24,150
18/11/2025 25,950 0.3 (1.17%) 847,500 22,092.25 0 0 25,650 27,400 23,900
17/11/2025 25,650 0.1 (0.39%) 348,800 8,952.26 0 0 25,550 27,300 23,800
14/11/2025 25,550 0.15 (0.59%) 248,100 6,347.07 0 0 25,400 27,150 23,650
13/11/2025 25,400 -0.15 (-0.59%) 280,200 7,142.3 0 0 25,550 27,300 23,800
12/11/2025 25,550 0.65 (2.61%) 442,600 11,188.02 0 0 24,900 26,600 23,200
11/11/2025 24,900 0 (0%) 242,300 6,058.42 0 0 24,900 26,600 23,200
10/11/2025 24,900 -0.1 (-0.4%) 456,500 11,536.46 0 0 25,000 26,750 23,250
07/11/2025 25,000 -0.2 (-0.79%) 464,100 11,736.85 0 0 25,200 26,950 23,450
06/11/2025 25,200 -0.1 (-0.4%) 292,300 7,401.15 0 0 25,300 27,050 23,550
05/11/2025 25,300 -0.5 (-1.94%) 255,600 6,449.87 0 0 25,800 27,600 24,000
04/11/2025 25,800 1.65 (6.83%) 1,267,800 31,413.96 0 0 24,150 25,800 22,500
03/11/2025 24,150 -1 (-3.98%) 290,800 7,144.26 0 0 25,150 26,900 23,400
31/10/2025 25,150 0.1 (0.4%) 441,300 11,075.96 0 0 25,050 26,800 23,300
30/10/2025 25,050 -0.4 (-1.57%) 392,800 9,939.26 0 0 25,450 27,200 23,700
29/10/2025 25,450 -0.55 (-2.12%) 438,600 11,308.53 0 0 26,000 27,800 24,200
28/10/2025 26,000 0.8 (3.17%) 1,825,700 47,035.27 0 0 25,200 26,950 23,450
27/10/2025 25,200 0.7 (2.86%) 1,441,200 36,134.83 0 0 24,500 26,200 22,800
24/10/2025 24,500 -0.1 (-0.41%) 202,600 4,943.12 0 0 24,600 26,300 22,900
23/10/2025 24,600 -0.5 (-1.99%) 443,700 11,037.92 0 0 25,100 26,850 23,350
22/10/2025 25,100 0.35 (1.41%) 645,700 16,240.12 0 0 24,750 26,450 23,050
21/10/2025 24,750 -0.25 (-1%) 656,000 16,293.4 0 0 25,000 26,750 23,250
20/10/2025 25,000 -1 (-3.85%) 748,800 19,244.46 0 0 26,000 27,800 24,200
17/10/2025 26,000 -1.05 (-3.88%) 1,313,700 34,970.56 0 0 27,050 28,900 25,200
16/10/2025 27,050 -0.2 (-0.73%) 459,800 12,621.54 0 0 27,250 29,150 25,350
15/10/2025 27,250 0.25 (0.93%) 414,300 11,286.38 0 0 27,000 28,850 25,150
14/10/2025 27,000 -0.8 (-2.88%) 1,726,300 48,887.92 0 0 27,800 29,700 25,900
13/10/2025 27,800 -1.4 (-4.79%) 1,774,100 50,260.9 0 0 29,200 31,200 27,200
10/10/2025 29,200 -0.2 (-0.68%) 750,100 22,030.26 0 0 29,400 31,450 27,350
09/10/2025 29,400 -0.3 (-1.01%) 595,500 17,632.13 0 0 29,700 31,750 27,650
08/10/2025 29,700 -0.4 (-1.33%) 1,313,200 39,246.56 0 0 30,100 32,200 28,000
07/10/2025 30,100 -0.75 (-2.43%) 963,700 29,713.91 0 0 30,850 33,000 28,700
06/10/2025 30,850 2 (6.93%) 2,039,600 62,234.49 0 0 28,850 30,850 26,850
03/10/2025 28,850 0.05 (0.17%) 487,500 13,998.53 0 0 28,800 30,800 26,800
02/10/2025 28,800 -0.4 (-1.37%) 412,100 11,991.15 0 0 29,200 31,200 27,200
01/10/2025 29,200 -0.15 (-0.51%) 439,900 12,795.78 0 0 29,350 31,400 27,300
30/09/2025 29,350 0.85 (2.98%) 469,400 13,584.17 0 0 28,500 30,450 26,550
29/09/2025 28,500 0 (0%) 526,500 15,037.77 0 0 28,500 30,450 26,550
26/09/2025 28,500 -0.9 (-3.06%) 760,200 21,727.9 0 0 29,400 31,450 27,350
25/09/2025 29,400 -0.15 (-0.51%) 918,000 27,193.93 0 0 29,550 31,600 27,500

Dữ liệu lịch sử - BSC

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