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
02/04/2026 134,000 -0.9 (-0.67%) 45,000 6,006.35 0 0 134,900 155,100 114,700
01/04/2026 134,600 -0.5 (-0.37%) 59,088 7,968.61 0 0 135,100 155,300 114,900
31/03/2026 134,200 -0.5 (-0.37%) 89,472 12,084.84 30,000 3,435 134,700 154,900 114,500
30/03/2026 135,300 -0.2 (-0.15%) 61,785 8,321.31 0 0 135,500 155,800 115,200
27/03/2026 135,400 1.7 (1.27%) 66,755 9,046.7 5,900 712.03 133,700 153,700 113,700
26/03/2026 134,000 1.9 (1.44%) 48,195 6,441.96 0 0 132,100 151,900 112,300
25/03/2026 133,500 4.6 (3.57%) 72,169 9,533.43 0 0 128,900 148,200 109,600
24/03/2026 129,000 1.9 (1.49%) 33,149 4,274.72 0 0 127,100 146,100 108,100
23/03/2026 125,300 -9.8 (-7.25%) 106,505 13,541.26 0 0 135,100 155,300 114,900
20/03/2026 134,700 -2.4 (-1.75%) 42,100 5,688.41 0 0 137,100 157,600 116,600
19/03/2026 138,000 -1.1 (-0.79%) 39,120 5,364.22 0 0 139,100 159,900 118,300
18/03/2026 139,500 -2.1 (-1.48%) 112,121 15,592.25 0 0 141,600 162,800 120,400
17/03/2026 140,200 -0.9 (-0.64%) 53,839 7,626.03 200 25.6 141,100 162,200 120,000
16/03/2026 141,200 0.6 (0.43%) 73,015 10,301.69 0 0 140,600 161,600 119,600
13/03/2026 138,000 -7.8 (-5.35%) 75,656 10,640.62 0 0 145,800 167,600 124,000
12/03/2026 144,000 5.2 (3.75%) 109,986 16,036.88 0 0 138,800 159,600 118,000
11/03/2026 143,000 14.7 (11.46%) 196,237 27,244.77 200 25.7 128,300 147,500 109,100
10/03/2026 129,700 9.3 (7.72%) 97,242 12,479.88 0 0 120,400 138,400 102,400
09/03/2026 124,700 0.3 (0.24%) 166,633 20,057.99 12,870 1,544.4 124,400 143,000 105,800
06/03/2026 131,000 -9.7 (-6.89%) 253,274 31,538.26 0 0 140,700 161,800 119,600
05/03/2026 140,100 -24.7 (-14.99%) 117,690 16,553.36 0 0 164,800 189,500 140,100
04/03/2026 165,000 -6.4 (-3.73%) 24,902 4,106.45 0 0 171,400 197,100 145,700
03/03/2026 171,000 -1.6 (-0.93%) 19,657 3,371.52 0 0 172,600 198,400 146,800
02/03/2026 172,000 -12.6 (-6.83%) 30,488 5,265.37 0 0 184,600 212,200 157,000
27/02/2026 184,000 -1.6 (-0.86%) 16,116 2,975.41 0 0 185,600 213,400 157,800
26/02/2026 186,100 -0.7 (-0.37%) 13,310 2,470.73 0 0 186,800 214,800 158,800
25/02/2026 188,000 2.3 (1.24%) 28,885 5,395.21 0 0 185,700 213,500 157,900
24/02/2026 187,600 0 (0%) 28,098 5,218.16 0 0 187,600 215,700 159,500
23/02/2026 187,000 4.2 (2.3%) 19,971 3,748.66 0 0 182,800 210,200 155,400
13/02/2026 185,100 6 (3.35%) 29,815 5,450.88 0 0 179,100 205,900 152,300
12/02/2026 179,000 -4.3 (-2.35%) 18,193 3,261.22 0 0 183,300 210,700 155,900
11/02/2026 178,000 -15.3 (-7.92%) 27,758 5,091.35 0 0 193,300 222,200 164,400
10/02/2026 193,000 10.2 (5.58%) 35,023 6,770.01 0 0 182,800 210,200 155,400
09/02/2026 191,000 22.2 (13.15%) 40,650 7,425.99 0 0 168,800 194,100 143,500
06/02/2026 166,000 -17.6 (-9.59%) 38,898 6,568.36 0 0 183,600 211,100 156,100
05/02/2026 180,000 -12.4 (-6.44%) 49,622 9,118.85 0 0 192,400 221,200 163,600
04/02/2026 189,000 -17.9 (-8.65%) 34,690 6,679.15 0 0 206,900 237,900 175,900
03/02/2026 203,200 -11.6 (-5.4%) 40,790 8,440.6 0 0 214,800 247,000 182,600
02/02/2026 209,100 6.1 (3.%) 32,293 6,939.42 0 0 203,000 233,400 172,600
30/01/2026 215,000 2.3 (1.08%) 113,819 23,129.86 0 0 212,700 244,600 180,800
29/01/2026 209,900 -37 (-14.99%) 64,272 13,676.7 0 0 246,900 283,900 209,900
28/01/2026 235,000 -38.3 (-14.01%) 179,273 44,310.1 0 0 273,300 314,200 232,400
27/01/2026 276,000 33.6 (13.86%) 142,712 39,009.62 0 0 242,400 278,700 206,100
26/01/2026 242,400 31.6 (14.99%) 19,273 4,671.78 0 0 210,800 242,400 179,200
23/01/2026 211,800 27.6 (14.98%) 30,815 6,496.79 0 0 184,200 211,800 156,600
22/01/2026 187,100 24.4 (15.%) 183,861 33,858.7 0 0 162,700 187,100 138,300
21/01/2026 162,700 21.2 (14.98%) 118,021 19,201.12 0 0 141,500 162,700 120,300
20/01/2026 141,500 18.4 (14.95%) 12,246 1,732.81 0 0 123,100 141,500 104,700
19/01/2026 1,600,000 52.5 (3.39%) 18,203 29,160.36 0 0 1,547,500 1,779,600 1,315,400
16/01/2026 1,519,000 17.6 (1.17%) 16,763 25,959.99 0 0 1,501,400 1,726,600 1,276,200
15/01/2026 1,525,000 -18.8 (-1.22%) 12,364 18,563.68 0 0 1,543,800 1,775,300 1,312,300
14/01/2026 1,539,000 6.1 (0.4%) 11,419 17,633.29 10,000 13,030 1,532,900 1,762,800 1,303,000
13/01/2026 1,535,000 155.3 (11.26%) 13,043 19,994.29 0 0 1,379,700 1,586,600 1,172,800
12/01/2026 1,425,000 130.4 (10.07%) 17,920 24,744.81 0 0 1,294,600 1,488,700 1,100,500
09/01/2026 1,296,000 13.9 (1.08%) 9,476 12,269.09 0 0 1,282,100 1,474,400 1,089,800
08/01/2026 1,294,000 52.4 (4.22%) 4,436 5,682.83 0 0 1,241,600 1,427,800 1,055,400
07/01/2026 1,242,000 8.4 (0.68%) 2,466 3,062.06 0 0 1,233,600 1,418,600 1,048,600
06/01/2026 1,260,000 35.5 (2.9%) 2,733 3,372.24 0 0 1,224,500 1,408,100 1,040,900
05/01/2026 1,225,300 0.5 (0.04%) 2,460 3,011.65 0 0 1,224,800 1,408,500 1,041,100
31/12/2025 1,221,100 5 (0.41%) 5,495 6,730.48 0 0 1,216,100 1,398,500 1,033,700
30/12/2025 1,216,100 8.5 (0.7%) 3,088 3,755.36 0 0 1,207,600 1,388,700 1,026,500
29/12/2025 1,210,000 7 (0.58%) 1,157 1,397.08 0 0 1,203,000 1,383,400 1,022,600
26/12/2025 1,210,000 2.6 (0.22%) 1,789 2,152.5 3,900 4,738.5 1,207,400 1,388,500 1,026,300
25/12/2025 1,200,000 -4.8 (-0.4%) 3,158 3,813.34 0 0 1,204,800 1,385,500 1,024,100
24/12/2025 1,218,000 4 (0.33%) 1,506 1,816.9 0 0 1,214,000 1,396,100 1,031,900
23/12/2025 1,216,100 -0.6 (-0.05%) 1,091 1,327.25 0 0 1,216,700 1,399,200 1,034,200
22/12/2025 1,215,000 -5.5 (-0.45%) 1,509 1,836.63 0 0 1,220,500 1,403,500 1,037,500
19/12/2025 1,216,000 -5 (-0.41%) 3,860 4,711.41 0 0 1,221,000 1,404,100 1,037,900
18/12/2025 1,225,000 4.7 (0.39%) 886 1,081.71 0 0 1,220,300 1,403,300 1,037,300
17/12/2025 1,220,000 -11.7 (-0.95%) 602 734.64 0 0 1,231,700 1,416,400 1,047,000
16/12/2025 1,230,000 19.5 (1.61%) 4,122 5,075. 0 0 1,210,500 1,392,000 1,029,000
15/12/2025 1,215,100 -8.1 (-0.66%) 1,030 1,247.32 0 0 1,223,200 1,406,600 1,039,800
12/12/2025 1,210,000 4.6 (0.38%) 4,204 5,140.85 0 0 1,205,400 1,386,200 1,024,600
11/12/2025 1,215,000 41.9 (3.57%) 7,236 8,716.37 0 0 1,173,100 1,349,000 997,200
10/12/2025 1,181,000 16.3 (1.4%) 3,026 3,546.62 0 0 1,164,700 1,339,400 990,000
09/12/2025 1,165,000 0.6 (0.05%) 1,349 1,570.75 0 0 1,164,400 1,339,000 989,800
08/12/2025 1,168,000 5 (0.43%) 2,007 2,336.44 0 0 1,163,000 1,337,400 988,600
05/12/2025 1,160,000 -4.6 (-0.39%) 1,245 1,447.95 3,700 3,700 1,164,600 1,339,200 990,000
04/12/2025 1,168,900 17.6 (1.53%) 1,456 1,694.87 0 0 1,151,300 1,323,900 978,700
03/12/2025 1,160,000 -10.1 (-0.86%) 841 967.96 0 0 1,170,100 1,345,600 994,600
02/12/2025 1,170,000 3.1 (0.27%) 1,895 2,217.02 0 0 1,166,900 1,341,900 991,900
01/12/2025 1,170,000 2.1 (0.18%) 1,930 2,250.38 0 0 1,167,900 1,343,000 992,800
28/11/2025 1,177,000 50.3 (4.46%) 6,067 7,084.97 0 0 1,126,700 1,295,700 957,700
27/11/2025 1,133,000 18.6 (1.67%) 3,629 4,091.13 0 0 1,114,400 1,281,500 947,300
26/11/2025 1,115,000 0 (0%) 4,714 5,253.42 0 0 1,115,000 1,282,200 947,800
25/11/2025 1,113,500 0.7 (0.06%) 1,019 1,137.84 0 0 1,112,800 1,279,700 945,900
24/11/2025 1,120,000 21.1 (1.92%) 3,389 3,771.03 0 0 1,098,900 1,263,700 934,100
21/11/2025 1,100,000 3.9 (0.36%) 6,413 7,047.2 0 0 1,096,100 1,260,500 931,700
20/11/2025 1,099,000 9.5 (0.87%) 3,268 3,582.22 0 0 1,089,500 1,252,900 926,100
19/11/2025 1,085,000 -5.8 (-0.53%) 3,170 3,453.64 0 0 1,090,800 1,254,400 927,200
18/11/2025 1,083,000 -12.3 (-1.12%) 962 1,049.32 0 0 1,095,300 1,259,500 931,100
17/11/2025 1,091,000 -16.8 (-1.52%) 1,412 1,546.96 0 0 1,107,800 1,273,900 941,700
14/11/2025 1,081,200 1.9 (0.18%) 1,105 1,219.63 0 0 1,079,300 1,241,100 917,500
13/11/2025 1,082,000 6.8 (0.63%) 4,820 5,201.55 0 0 1,075,200 1,236,400 914,000
12/11/2025 1,075,000 1.1 (0.1%) 4,362 4,689.75 0 0 1,073,900 1,234,900 912,900
11/11/2025 1,074,000 0.1 (0.01%) 2,687 2,884.98 0 0 1,073,900 1,234,900 912,900
10/11/2025 1,074,000 -1 (-0.09%) 2,312 2,482.77 1,000 1,076 1,075,000 1,236,200 913,800
07/11/2025 1,075,000 -1.3 (-0.12%) 3,120 3,353.47 0 0 1,076,300 1,237,700 914,900
06/11/2025 1,074,100 1 (0.09%) 4,605 4,956.5 1,810 1,954.8 1,073,100 1,234,000 912,200
05/11/2025 1,075,000 0.8 (0.07%) 2,793 2,997.32 0 0 1,074,200 1,235,300 913,100
04/11/2025 1,077,000 1.9 (0.18%) 8,751 9,400.52 0 0 1,075,100 1,236,300 913,900
03/11/2025 1,075,100 -2.2 (-0.2%) 8,555 9,196.93 16,256 17,556.48 1,077,300 1,238,800 915,800
31/10/2025 1,080,000 4 (0.37%) 5,176 5,575.7 300 324 1,076,000 1,237,400 914,600
30/10/2025 1,076,000 0 (0%) 606 652.07 0 0 1,076,000 1,237,400 914,600
29/10/2025 1,075,000 -3.2 (-0.3%) 2,959 3,184.03 0 0 1,078,200 1,239,900 916,500
28/10/2025 1,080,000 4.6 (0.43%) 2,467 2,659.15 0 0 1,075,400 1,236,700 914,100
27/10/2025 1,074,000 0.5 (0.05%) 3,215 3,457.12 0 0 1,073,500 1,234,500 912,500
24/10/2025 1,086,000 27.7 (2.62%) 3,610 3,875.13 0 0 1,058,300 1,217,000 899,600
23/10/2025 1,069,000 16.7 (1.59%) 5,372 5,686.71 0 0 1,052,300 1,210,100 894,500
22/10/2025 1,050,000 -7.9 (-0.75%) 8,717 9,174.36 0 0 1,057,900 1,216,500 899,300
21/10/2025 1,063,000 9.3 (0.88%) 2,510 2,654.85 0 0 1,053,700 1,211,700 895,700
20/10/2025 1,050,000 -11.2 (-1.06%) 2,235 2,355.5 0 0 1,061,200 1,220,300 902,100
17/10/2025 1,061,900 7.1 (0.67%) 3,228 3,426.09 0 0 1,054,800 1,213,000 896,600
16/10/2025 1,064,900 2.7 (0.25%) 937 987.46 0 0 1,062,200 1,221,500 902,900
15/10/2025 1,056,100 -24.9 (-2.3%) 1,202 1,275.32 0 0 1,081,000 1,243,100 918,900
14/10/2025 1,073,000 5 (0.47%) 403 435.57 0 0 1,068,000 1,228,200 907,800
13/10/2025 1,068,000 -10.4 (-0.96%) 1,501 1,603.07 0 0 1,078,400 1,240,100 916,700
10/10/2025 1,069,100 -9.1 (-0.84%) 513 553.42 0 0 1,078,200 1,239,900 916,500
09/10/2025 1,073,000 11.4 (1.07%) 2,965 3,196.6 0 0 1,061,600 1,220,800 902,400
08/10/2025 1,061,000 -4.4 (-0.41%) 1,400 1,486.89 0 0 1,065,400 1,225,200 905,600
07/10/2025 1,065,000 -4.1 (-0.38%) 667 710.69 0 0 1,069,100 1,229,400 908,800
06/10/2025 1,058,000 3.9 (0.37%) 1,005 1,074.41 0 0 1,054,100 1,212,200 896,000
03/10/2025 1,053,000 -10.5 (-0.99%) 3,252 3,431.24 0 0 1,063,500 1,223,000 904,000
02/10/2025 1,060,000 -9.3 (-0.87%) 1,523 1,619.75 0 0 1,069,300 1,229,600 909,000

Dữ liệu lịch sử - BSC

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