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
03/04/2026 71,000 0.3 (0.42%) 16,600 1,174.88 0 0 70,700 75,600 65,800
02/04/2026 70,700 0.9 (1.29%) 26,900 1,900.72 0 0 69,800 74,600 65,000
01/04/2026 69,800 0.7 (1.01%) 3,600 249.6 0 0 69,100 73,900 64,300
31/03/2026 69,100 0 (0%) 6,900 476.9 0 0 69,100 73,900 64,300
30/03/2026 69,100 -0.5 (-0.72%) 13,700 947.22 0 0 69,600 74,400 64,800
27/03/2026 69,600 -0.1 (-0.14%) 12,900 901.3 0 0 69,700 74,500 64,900
26/03/2026 69,700 -0.5 (-0.71%) 7,100 496.77 0 0 70,200 75,100 65,300
25/03/2026 70,200 0.9 (1.3%) 6,100 427.98 0 0 69,300 74,100 64,500
24/03/2026 69,300 0.7 (1.02%) 6,900 477.8 0 0 68,600 73,400 63,800
23/03/2026 68,600 -0.9 (-1.29%) 16,700 1,153.96 0 0 69,500 74,300 64,700
20/03/2026 69,500 -0.7 (-1.%) 8,500 587.6 0 0 70,200 75,100 65,300
19/03/2026 70,200 0.7 (1.01%) 16,900 1,173.84 0 0 69,500 74,300 64,700
18/03/2026 69,500 0 (0%) 13,700 954.65 0 0 69,500 74,300 64,700
17/03/2026 69,500 0.2 (0.29%) 14,000 972.83 0 0 69,300 74,100 64,500
16/03/2026 69,300 -0.3 (-0.43%) 6,800 471.27 0 0 69,600 74,400 64,800
13/03/2026 69,600 -0.1 (-0.14%) 6,400 444.38 0 0 69,700 74,500 64,900
12/03/2026 69,700 -0.1 (-0.14%) 4,800 334.09 0 0 69,800 74,600 65,000
11/03/2026 69,800 0 (0%) 11,000 768.47 0 0 69,800 74,600 65,000
10/03/2026 69,800 3.1 (4.65%) 23,100 1,599.62 0 0 66,700 71,300 62,100
09/03/2026 66,700 -3.8 (-5.39%) 63,000 4,207.02 0 0 70,500 75,400 65,600
06/03/2026 70,500 -0.8 (-1.12%) 11,900 844.33 0 0 71,300 76,200 66,400
05/03/2026 71,300 -0.4 (-0.56%) 7,000 499.05 0 0 71,700 76,700 66,700
04/03/2026 71,700 -0.5 (-0.69%) 16,000 1,141.62 0 0 72,200 77,200 67,200
03/03/2026 72,200 -0.1 (-0.14%) 26,500 1,917.5 0 0 72,300 77,300 67,300
02/03/2026 72,300 0 (0%) 18,300 1,319.95 0 0 72,300 77,300 67,300
27/02/2026 72,300 0.3 (0.42%) 12,400 893 0 0 72,000 77,000 67,000
26/02/2026 72,000 0 (0%) 15,400 1,108.14 0 0 72,000 77,000 67,000
25/02/2026 72,000 0.2 (0.28%) 14,900 1,070.17 0 0 71,800 76,800 66,800
24/02/2026 71,800 0.3 (0.42%) 7,600 544.32 0 0 71,500 76,500 66,500
23/02/2026 71,500 0 (0%) 7,900 566.33 0 0 71,500 76,500 66,500
13/02/2026 71,500 0 (0%) 5,900 420.6 0 0 71,500 76,500 66,500
12/02/2026 71,500 0 (0%) 8,900 632.68 0 0 71,500 76,500 66,500
11/02/2026 71,500 0.1 (0.14%) 4,700 335.74 0 0 71,400 76,300 66,500
10/02/2026 71,400 -0.1 (-0.14%) 1,800 128.65 0 0 71,500 76,500 66,500
09/02/2026 71,500 -0.3 (-0.42%) 10,100 725.19 0 0 71,800 76,800 66,800
06/02/2026 71,800 -0.1 (-0.14%) 8,500 610.34 0 0 71,900 76,900 66,900
05/02/2026 71,900 0 (0%) 7,000 504.08 0 0 71,900 76,900 66,900
04/02/2026 71,900 0.1 (0.14%) 6,500 467.52 0 0 71,800 76,800 66,800
03/02/2026 71,800 0.6 (0.84%) 11,800 848.63 0 0 71,200 76,100 66,300
02/02/2026 71,200 0.3 (0.42%) 4,200 298.1 0 0 70,900 75,800 66,000
30/01/2026 70,900 -0.5 (-0.7%) 11,100 782.92 0 0 71,400 76,300 66,500
29/01/2026 71,400 -0.1 (-0.14%) 16,300 1,148.44 0 0 71,500 76,500 66,500
28/01/2026 71,500 0 (0%) 3,700 267.14 0 0 71,500 76,500 66,500
27/01/2026 71,500 0.5 (0.7%) 7,600 540.55 0 0 71,000 75,900 66,100
26/01/2026 71,000 -1.9 (-2.61%) 13,900 995.56 0 0 72,900 78,000 67,800
23/01/2026 72,900 -0.5 (-0.68%) 8,000 589.76 0 0 73,400 78,500 68,300
22/01/2026 73,400 1.4 (1.94%) 21,500 1,569.83 0 0 72,000 77,000 67,000
21/01/2026 72,000 0.1 (0.14%) 35,400 2,564.3 0 0 71,900 76,900 66,900
20/01/2026 71,900 0.1 (0.14%) 10,300 739.59 0 0 71,800 76,800 66,800
19/01/2026 71,800 -0.2 (-0.28%) 15,600 1,117.55 0 0 72,000 77,000 67,000
16/01/2026 72,000 1 (1.41%) 28,600 2,130.31 0 0 71,000 75,900 66,100
15/01/2026 71,000 3.7 (5.5%) 44,600 3,085.02 0 0 67,300 72,000 62,600
14/01/2026 67,300 0.3 (0.45%) 20,600 1,380.45 0 0 67,000 71,600 62,400
13/01/2026 67,000 -0.5 (-0.74%) 37,500 2,505.31 0 0 67,500 72,200 62,800
12/01/2026 67,500 0.1 (0.15%) 37,300 2,499.76 0 0 67,400 72,100 62,700
09/01/2026 67,400 -0.1 (-0.15%) 28,300 1,896.9 0 0 67,500 72,200 62,800
08/01/2026 67,500 -0.2 (-0.3%) 21,200 1,419.55 0 0 67,700 72,400 63,000
07/01/2026 67,700 0 (0%) 47,000 3,159.35 0 0 67,700 72,400 63,000
06/01/2026 67,700 0.6 (0.89%) 5,700 383.62 0 0 67,100 71,700 62,500
05/01/2026 67,100 -0.3 (-0.45%) 8,100 545.34 0 0 67,400 72,100 62,700
31/12/2025 67,400 0 (0%) 4,400 296.71 0 0 67,400 72,100 62,700
30/12/2025 67,400 0 (0%) 3,800 256.16 0 0 67,400 72,100 62,700
29/12/2025 67,400 0.1 (0.15%) 8,200 553.42 0 0 67,300 72,000 62,600
26/12/2025 67,300 -0.7 (-1.03%) 11,100 750.34 0 0 68,000 72,700 63,300
25/12/2025 68,000 0.5 (0.74%) 2,800 190.08 0 0 67,500 72,200 62,800
24/12/2025 67,500 0 (0%) 4,600 311.35 0 0 67,500 72,200 62,800
23/12/2025 67,500 -0.5 (-0.74%) 10,900 736.36 0 0 68,000 72,700 63,300
22/12/2025 68,000 -0.5 (-0.73%) 35,000 2,361.1 0 0 68,500 73,200 63,800
19/12/2025 68,500 1 (1.48%) 6,000 405.92 0 0 67,500 72,200 62,800
18/12/2025 67,500 -0.3 (-0.44%) 3,300 223.28 0 0 67,800 72,500 63,100
17/12/2025 67,800 -0.2 (-0.29%) 7,500 508.05 0 0 68,000 72,700 63,300
16/12/2025 68,000 0.1 (0.15%) 5,500 374.09 0 0 67,900 72,600 63,200
15/12/2025 67,900 0.3 (0.44%) 11,400 772.65 0 0 67,600 72,300 62,900
12/12/2025 67,600 -0.4 (-0.59%) 3,600 244.97 0 0 68,000 72,700 63,300
11/12/2025 68,000 0.5 (0.74%) 3,000 203.58 0 0 67,500 72,200 62,800
10/12/2025 67,500 -0.2 (-0.3%) 12,100 815.29 0 0 67,700 72,400 63,000
09/12/2025 67,700 -0.1 (-0.15%) 8,700 586.43 0 0 67,800 72,500 63,100
08/12/2025 67,800 0.3 (0.44%) 6,400 433.1 0 0 67,500 72,200 62,800
05/12/2025 67,500 -0.5 (-0.74%) 16,000 1,083.63 0 0 68,000 72,700 63,300
04/12/2025 68,000 0 (0%) 10,300 698.82 0 0 68,000 72,700 63,300
03/12/2025 68,000 0.1 (0.15%) 8,700 591.55 0 0 67,900 72,600 63,200
02/12/2025 67,900 0 (0%) 48,100 3,261.99 0 0 67,900 72,600 63,200
01/12/2025 67,900 -0.1 (-0.15%) 8,900 604.83 0 0 68,000 72,700 63,300
28/11/2025 68,000 0 (0%) 5,200 353.68 0 0 68,000 72,700 63,300
27/11/2025 68,000 -0.1 (-0.15%) 11,900 809.25 0 0 68,100 72,800 63,400
26/11/2025 68,100 0 (0%) 8,500 578.88 0 0 68,100 72,800 63,400
25/11/2025 68,100 -0.8 (-1.16%) 37,600 2,557.5 0 0 68,900 73,700 64,100
24/11/2025 68,900 0.3 (0.44%) 55,800 3,801.29 0 0 68,600 73,400 63,800
21/11/2025 68,600 -0.2 (-0.29%) 7,100 487.18 0 0 68,800 73,600 64,000
20/11/2025 68,800 -0.2 (-0.29%) 6,500 447.11 0 0 69,000 73,800 64,200
19/11/2025 69,000 0 (0%) 3,600 248.27 0 0 69,000 73,800 64,200
18/11/2025 69,000 0 (0%) 3,900 270.9 0 0 69,000 73,800 64,200
17/11/2025 69,000 -0.8 (-1.15%) 22,600 1,566.79 0 0 69,800 74,600 65,000
14/11/2025 69,800 0.3 (0.43%) 3,400 236.86 0 0 69,500 74,300 64,700
13/11/2025 69,500 -0.3 (-0.43%) 13,500 940.03 0 0 69,800 74,600 65,000
12/11/2025 69,800 1.6 (2.35%) 800 55.8 0 0 68,200 72,900 63,500
11/11/2025 68,200 -0.3 (-0.44%) 9,600 655.45 0 0 68,500 73,200 63,800
10/11/2025 68,500 -0.9 (-1.3%) 18,700 1,287.25 0 0 69,400 74,200 64,600
07/11/2025 69,400 -0.2 (-0.29%) 3,700 257.27 0 0 69,600 74,400 64,800
06/11/2025 69,600 0 (0%) 1,100 76.57 0 0 69,600 74,400 64,800
05/11/2025 69,600 -0.2 (-0.29%) 22,500 1,563.86 0 0 69,800 74,600 65,000
04/11/2025 69,800 0.2 (0.29%) 22,200 1,545.91 0 0 69,600 74,400 64,800
03/11/2025 69,600 -0.2 (-0.29%) 5,500 383.29 0 0 69,800 74,600 65,000
31/10/2025 69,800 0 (0%) 8,000 556.93 0 0 69,800 74,600 65,000
30/10/2025 69,800 0 (0%) 19,700 1,374.22 0 0 69,800 74,600 65,000
29/10/2025 69,800 0 (0%) 14,300 995.78 0 0 69,800 74,600 65,000
28/10/2025 69,800 0.2 (0.29%) 6,500 451.66 0 0 69,600 74,400 64,800
27/10/2025 69,600 -0.2 (-0.29%) 8,000 557.89 0 0 69,800 74,600 65,000
24/10/2025 69,800 0.2 (0.29%) 3,500 243.79 0 0 69,600 74,400 64,800
23/10/2025 69,600 0.3 (0.43%) 7,800 543.06 0 0 69,300 74,100 64,500
22/10/2025 69,300 -0.7 (-1%) 11,500 798.03 0 0 70,000 74,900 65,100
21/10/2025 70,000 -0.2 (-0.28%) 14,700 1,029.98 0 0 70,200 75,100 65,300
20/10/2025 70,200 -0.3 (-0.43%) 15,000 1,059.94 0 0 70,500 75,400 65,600
17/10/2025 70,500 0 (0%) 7,700 546.46 0 0 70,500 75,400 65,600
16/10/2025 70,500 0 (0%) 1,300 91.99 37,400 2,636.7 70,500 75,400 65,600
15/10/2025 70,500 0.2 (0.28%) 11,100 788.17 0 0 70,300 75,200 65,400
14/10/2025 70,300 0.2 (0.29%) 3,300 231.95 0 0 70,100 75,000 65,200
13/10/2025 70,100 -1.2 (-1.68%) 21,200 1,500.24 0 0 71,300 76,200 66,400
10/10/2025 71,300 -0.1 (-0.14%) 13,400 957.84 0 0 71,400 76,300 66,500
09/10/2025 71,400 0.9 (1.28%) 11,600 823.02 0 0 70,500 75,400 65,600
08/10/2025 70,500 -0.7 (-0.98%) 14,100 1,001.59 0 0 71,200 76,100 66,300
07/10/2025 71,200 -0.2 (-0.28%) 8,800 628.44 0 0 71,400 76,300 66,500
06/10/2025 71,400 0 (0%) 5,700 407.32 0 0 71,400 76,300 66,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh