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 37,700 0.45 (1.21%) 7,900 295.56 0 0 37,250 39,850 34,650
24/03/2026 37,250 1.35 (3.76%) 41,400 1,520.59 0 0 35,900 38,400 33,400
23/03/2026 35,900 -1.15 (-3.1%) 111,700 4,030.37 0 0 37,050 39,600 34,500
20/03/2026 37,050 -1 (-2.63%) 129,700 4,879.48 0 0 38,050 40,700 35,400
19/03/2026 38,050 -0.55 (-1.42%) 74,500 2,843.27 0 0 38,600 41,300 35,900
18/03/2026 38,600 -0.05 (-0.13%) 37,900 1,470.03 0 0 38,650 41,350 35,950
17/03/2026 38,650 -0.95 (-2.4%) 84,800 3,360.17 0 0 39,600 42,350 36,850
16/03/2026 39,600 0 (0%) 89,100 3,504.47 0 0 39,600 42,350 36,850
13/03/2026 39,600 -0.05 (-0.13%) 87,800 3,500.06 0 0 39,650 42,400 36,900
12/03/2026 39,650 0.55 (1.41%) 231,500 8,906.15 0 0 39,100 41,800 36,400
11/03/2026 39,100 0.65 (1.69%) 176,800 6,938.72 0 0 38,450 41,100 35,800
10/03/2026 38,450 0.55 (1.45%) 203,900 7,941.69 0 0 37,900 40,550 35,250
09/03/2026 37,900 -2.8 (-6.88%) 401,500 15,266.68 0 0 40,700 43,500 37,900
06/03/2026 40,700 0.1 (0.25%) 144,000 5,842.23 0 0 40,600 43,400 37,800
05/03/2026 40,600 -0.3 (-0.73%) 160,600 6,552.27 0 0 40,900 43,750 38,050
04/03/2026 40,900 -1.25 (-2.97%) 250,100 10,213.45 0 0 42,150 45,100 39,200
03/03/2026 42,150 -0.85 (-1.98%) 236,600 10,063.45 0 0 43,000 46,000 40,000
02/03/2026 43,000 0 (0%) 301,900 12,916.92 0 0 43,000 46,000 40,000
27/02/2026 43,000 -0.1 (-0.23%) 280,700 11,841.01 0 0 43,100 46,100 40,100
26/02/2026 43,100 -1.2 (-2.71%) 265,500 11,449.99 0 0 44,300 47,400 41,200
25/02/2026 44,300 0.1 (0.23%) 243,400 10,832.65 0 0 44,200 47,250 41,150
24/02/2026 44,200 2.85 (6.89%) 750,400 33,109.08 0 0 41,350 44,200 38,500
23/02/2026 41,350 2.7 (6.99%) 142,100 5,875.84 0 0 38,650 41,350 35,950
13/02/2026 38,650 0 (0%) 51,700 2,005.15 0 0 38,650 41,350 35,950
12/02/2026 38,650 0 (0%) 86,200 3,343.88 0 0 38,650 41,350 35,950
11/02/2026 38,650 0.3 (0.78%) 71,800 2,778.09 0 0 38,350 41,000 35,700
10/02/2026 38,350 0.25 (0.66%) 73,500 2,817.44 0 0 38,100 40,750 35,450
09/02/2026 38,100 0.3 (0.79%) 148,800 5,683.67 0 0 37,800 40,400 35,200
06/02/2026 37,800 -0.05 (-0.13%) 138,400 5,214.53 0 0 37,850 40,450 35,250
05/02/2026 37,850 0.05 (0.13%) 40,600 1,531.46 0 0 37,800 40,400 35,200
04/02/2026 37,800 -0.1 (-0.26%) 87,500 3,330.86 0 0 37,900 40,550 35,250
03/02/2026 37,900 -0.25 (-0.66%) 99,300 3,760.81 0 0 38,150 40,800 35,500
02/02/2026 38,150 0.5 (1.33%) 133,100 5,068.06 0 0 37,650 40,250 35,050
30/01/2026 37,650 0.35 (0.94%) 42,500 1,602.89 0 0 37,300 39,900 34,700
29/01/2026 37,300 -0.3 (-0.8%) 74,500 2,793.04 0 0 37,600 40,200 35,000
28/01/2026 37,600 0.05 (0.13%) 104,200 3,908.27 0 0 37,550 40,150 34,950
27/01/2026 37,550 0.15 (0.4%) 84,200 3,127.82 0 0 37,400 40,000 34,800
26/01/2026 37,400 0.05 (0.13%) 117,600 4,371.63 0 0 37,350 39,950 34,750
23/01/2026 37,350 -0.65 (-1.71%) 127,600 4,845.75 0 0 38,000 40,650 35,350
22/01/2026 38,000 1 (2.7%) 212,300 8,010.86 0 0 37,000 39,550 34,450
21/01/2026 37,000 0.85 (2.35%) 64,200 2,362.47 0 0 36,150 38,650 33,650
20/01/2026 36,150 -0.45 (-1.23%) 97,300 3,586.96 0 0 36,600 39,150 34,050
19/01/2026 36,600 0 (0%) 87,700 3,228.61 0 0 36,600 39,150 34,050
16/01/2026 36,600 0.15 (0.41%) 66,000 2,417 0 0 36,450 39,000 33,900
15/01/2026 36,450 0.05 (0.14%) 22,500 820.3 0 0 36,400 38,900 33,900
14/01/2026 36,400 0.05 (0.14%) 26,500 964.89 0 0 36,350 38,850 33,850
13/01/2026 36,350 0.15 (0.41%) 32,200 1,169.86 0 0 36,200 38,700 33,700
12/01/2026 36,200 0.3 (0.84%) 39,600 1,431.31 0 0 35,900 38,400 33,400
09/01/2026 35,900 0 (0%) 11,400 410.55 0 0 35,900 38,400 33,400
08/01/2026 35,900 -0.3 (-0.83%) 24,500 885.74 0 0 36,200 38,700 33,700
07/01/2026 36,200 0.1 (0.28%) 23,500 852.38 0 0 36,100 38,600 33,600
06/01/2026 36,100 0.3 (0.84%) 42,800 1,542.3 0 0 35,800 38,300 33,300
05/01/2026 35,800 0.6 (1.7%) 46,500 1,665.26 0 0 35,200 37,650 32,750
31/12/2025 35,200 0.25 (0.72%) 30,100 1,057.23 0 0 34,950 37,350 32,550
30/12/2025 34,950 -0.15 (-0.43%) 22,100 773.15 0 0 35,100 37,550 32,650
29/12/2025 35,100 0.3 (0.86%) 3,800 133.43 0 0 34,800 37,200 32,400
26/12/2025 34,800 -0.3 (-0.85%) 22,100 768.64 0 0 35,100 37,550 32,650
25/12/2025 35,100 0.05 (0.14%) 15,700 549.41 0 0 35,050 37,500 32,600
24/12/2025 35,050 0 (0%) 6,300 220.85 0 0 35,050 37,500 32,600
23/12/2025 35,050 -0.25 (-0.71%) 42,200 1,484.11 0 0 35,300 37,750 32,850
22/12/2025 35,300 -0.1 (-0.28%) 29,600 1,046.17 0 0 35,400 37,850 32,950
19/12/2025 35,400 -0.1 (-0.28%) 8,100 287.57 0 0 35,500 37,950 33,050
18/12/2025 35,500 0 (0%) 1,400 49.83 0 0 35,500 37,950 33,050
17/12/2025 35,500 -0.3 (-0.84%) 10,700 381.62 0 0 35,800 38,300 33,300
16/12/2025 35,800 0.3 (0.85%) 6,700 237.38 0 0 35,500 37,950 33,050
15/12/2025 35,500 0 (0%) 12,800 454.12 0 0 35,500 37,950 33,050
12/12/2025 35,500 -0.3 (-0.84%) 33,000 1,175.24 0 0 35,800 38,300 33,300
11/12/2025 35,800 -0.05 (-0.14%) 2,300 82.31 0 0 35,850 38,350 33,350
10/12/2025 35,850 0.15 (0.42%) 24,100 867.2 0 0 35,700 38,150 33,250
09/12/2025 35,700 -0.2 (-0.56%) 41,300 1,473.03 0 0 35,900 38,400 33,400
08/12/2025 35,900 -0.2 (-0.55%) 18,800 676.7 0 0 36,100 38,600 33,600
05/12/2025 36,100 -0.3 (-0.82%) 27,000 976.68 0 0 36,400 38,900 33,900
04/12/2025 36,400 -0.1 (-0.27%) 37,700 1,367.5 0 0 36,500 39,050 33,950
03/12/2025 36,500 0.3 (0.83%) 29,000 1,052.56 0 0 36,200 38,700 33,700
02/12/2025 36,200 -0.1 (-0.28%) 42,100 1,519.22 0 0 36,300 38,800 33,800
01/12/2025 36,300 0.1 (0.28%) 11,700 425.73 0 0 36,200 38,700 33,700
28/11/2025 36,200 0 (0%) 6,900 250.45 0 0 36,200 38,700 33,700
27/11/2025 36,200 -0.2 (-0.55%) 32,500 1,184.91 0 0 36,400 38,900 33,900
26/11/2025 36,400 0.3 (0.83%) 13,100 474.01 0 0 36,100 38,600 33,600
25/11/2025 36,100 -0.2 (-0.55%) 39,000 1,408.31 0 0 36,300 38,800 33,800
24/11/2025 36,300 0.2 (0.55%) 30,500 1,102.84 0 0 36,100 38,600 33,600
21/11/2025 36,100 -0.1 (-0.28%) 65,100 2,340.99 0 0 36,200 38,700 33,700
20/11/2025 36,200 -0.2 (-0.55%) 44,200 1,601.57 0 0 36,400 38,900 33,900
19/11/2025 36,400 -0.3 (-0.82%) 25,400 923.83 0 0 36,700 39,250 34,150
18/11/2025 36,700 0 (0%) 54,400 1,985.24 0 0 36,700 39,250 34,150
17/11/2025 36,700 0 (0%) 46,800 1,675.57 0 0 36,700 39,250 34,150
14/11/2025 36,700 0.15 (0.41%) 24,400 897.67 0 0 36,550 39,100 34,000
13/11/2025 36,550 0 (0%) 18,900 693.13 0 0 36,550 39,100 34,000
12/11/2025 36,550 0.35 (0.97%) 29,800 1,080.7 0 0 36,200 38,700 33,700
11/11/2025 36,200 0.05 (0.14%) 13,000 469.58 0 0 36,150 38,650 33,650
10/11/2025 36,150 -0.5 (-1.36%) 17,400 630.23 0 0 36,650 39,200 34,100
07/11/2025 36,650 -0.25 (-0.68%) 28,300 1,030.17 0 0 36,900 39,450 34,350
06/11/2025 36,900 -0.6 (-1.6%) 12,900 478.11 0 0 37,500 40,100 34,900
05/11/2025 37,500 0.9 (2.46%) 95,100 3,555.79 0 0 36,600 39,150 34,050
04/11/2025 36,600 0 (0%) 32,900 1,196.58 0 0 36,600 39,150 34,050
03/11/2025 36,600 0.2 (0.55%) 54,900 2,003.48 0 0 36,400 38,900 33,900
31/10/2025 36,400 -0.05 (-0.14%) 43,800 1,591.24 0 0 36,450 39,000 33,900
30/10/2025 36,450 0.05 (0.14%) 44,500 1,613.88 0 0 36,400 38,900 33,900
29/10/2025 36,400 0.75 (2.1%) 47,200 1,715.23 0 0 35,650 38,100 33,200
28/10/2025 35,650 -0.35 (-0.97%) 23,700 842.59 0 0 36,000 38,500 33,500
27/10/2025 36,000 0.5 (1.41%) 48,800 1,768.55 0 0 35,500 37,950 33,050
24/10/2025 35,500 0.35 (1.%) 6,900 244.17 0 0 35,150 37,600 32,700
23/10/2025 35,150 0 (0%) 19,400 682.26 0 0 35,150 37,600 32,700
22/10/2025 35,150 -0.45 (-1.26%) 25,400 897.29 0 0 35,600 38,050 33,150
21/10/2025 35,600 0.75 (2.15%) 65,300 2,296.7 0 0 34,850 37,250 32,450
20/10/2025 34,850 -0.4 (-1.13%) 74,100 2,650.54 0 0 35,250 37,700 32,800
17/10/2025 35,250 0.2 (0.57%) 46,700 1,641.31 0 0 35,050 37,500 32,600
16/10/2025 35,050 -0.4 (-1.13%) 38,400 1,349.1 0 0 35,450 37,900 33,000
15/10/2025 35,450 -0.4 (-1.12%) 78,500 2,782.45 0 0 35,850 38,350 33,350
14/10/2025 35,850 -0.4 (-1.1%) 58,800 2,120.82 0 0 36,250 38,750 33,750
13/10/2025 36,250 -0.65 (-1.76%) 50,200 1,829.52 0 0 36,900 39,450 34,350
10/10/2025 36,900 0.35 (0.96%) 50,500 1,849.56 0 0 36,550 39,100 34,000
09/10/2025 36,550 0.05 (0.14%) 16,300 595.13 0 0 36,500 39,050 33,950
08/10/2025 36,500 0 (0%) 13,400 489.49 0 0 36,500 39,050 33,950
07/10/2025 36,500 -0.2 (-0.54%) 19,400 710.12 0 0 36,700 39,250 34,150
06/10/2025 36,700 0.1 (0.27%) 44,900 1,651.9 0 0 36,600 39,150 34,050
03/10/2025 36,600 0.15 (0.41%) 28,800 1,049.56 0 0 36,450 39,000 33,900
02/10/2025 36,450 -0.35 (-0.95%) 22,400 818.72 0 0 36,800 39,350 34,250
01/10/2025 36,800 0.25 (0.68%) 16,800 616.26 0 0 36,550 39,100 34,000
30/09/2025 36,550 -0.25 (-0.68%) 28,500 1,045.48 0 0 36,800 39,350 34,250
29/09/2025 36,800 -0.4 (-1.08%) 64,100 2,370.38 0 0 37,200 39,800 34,600
26/09/2025 37,200 -0.15 (-0.4%) 64,500 2,403.47 0 0 37,350 39,950 34,750
25/09/2025 37,350 -0.35 (-0.93%) 19,300 721.49 0 0 37,700 40,300 35,100

Dữ liệu lịch sử - BSC

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