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
14/05/2026 85,600 1.8 (2.15%) 431,066 37,297.02 0 0 83,800 96,300 71,300
13/05/2026 84,300 1.6 (1.93%) 627,946 52,647.11 0 0 82,700 95,100 70,300
12/05/2026 82,200 1.1 (1.36%) 347,414 28,748.35 0 0 81,100 93,200 69,000
11/05/2026 81,500 2.4 (3.03%) 255,051 20,690.84 0 0 79,100 90,900 67,300
08/05/2026 79,300 1.4 (1.8%) 190,758 15,082.74 0 0 77,900 89,500 66,300
07/05/2026 77,900 0.5 (0.65%) 192,066 14,965.85 0 0 77,400 89,000 65,800
06/05/2026 78,000 -0.6 (-0.76%) 246,997 19,123.17 0 0 78,600 90,300 66,900
05/05/2026 78,400 -2.3 (-2.85%) 290,115 22,811.12 0 0 80,700 92,800 68,600
04/05/2026 81,000 0.3 (0.37%) 95,120 7,675.45 0 0 80,700 92,800 68,600
29/04/2026 80,800 0 (0%) 78,289 6,321.03 0 0 80,800 92,900 68,700
28/04/2026 80,800 -0.1 (-0.12%) 101,079 8,169.17 0 0 80,900 93,000 68,800
24/04/2026 81,500 -0.1 (-0.12%) 128,452 10,390.37 0 0 81,600 93,800 69,400
23/04/2026 81,600 0 (0%) 128,035 10,446.48 0 0 81,600 93,800 69,400
22/04/2026 81,700 -1.4 (-1.68%) 159,461 13,011.61 0 0 83,100 95,500 70,700
21/04/2026 82,400 -1.3 (-1.55%) 229,497 19,067.45 0 0 83,700 96,200 71,200
20/04/2026 83,800 0.1 (0.12%) 150,021 12,556.44 0 0 83,700 96,200 71,200
17/04/2026 84,500 4.2 (5.23%) 701,477 58,709.5 0 0 80,300 92,300 68,300
16/04/2026 80,500 -1.1 (-1.35%) 165,972 13,319.66 0 0 81,600 93,800 69,400
15/04/2026 81,000 -1.2 (-1.46%) 191,003 15,587.34 0 0 82,200 94,500 69,900
14/04/2026 82,000 1.5 (1.86%) 184,394 15,161.72 0 0 80,500 92,500 68,500
13/04/2026 80,200 -1.5 (-1.84%) 176,133 14,180.14 0 0 81,700 93,900 69,500
10/04/2026 81,900 -0.2 (-0.24%) 162,563 13,278.62 0 0 82,100 94,400 69,800
09/04/2026 82,000 -1.8 (-2.15%) 179,932 14,771.61 0 0 83,800 96,300 71,300
08/04/2026 84,500 4.8 (6.02%) 511,433 42,848.28 0 0 79,700 91,600 67,800
07/04/2026 79,400 0.8 (1.02%) 167,842 13,381.1 0 0 78,600 90,300 66,900
06/04/2026 78,200 -3.5 (-4.28%) 289,883 22,779.26 0 0 81,700 93,900 69,500
03/04/2026 81,500 -3.3 (-3.89%) 409,856 33,478.01 0 0 84,800 97,500 72,100
02/04/2026 84,600 -2.4 (-2.76%) 324,512 27,528.27 0 0 87,000 100,000 74,000
01/04/2026 87,100 -0.8 (-0.91%) 399,425 34,733.78 0 0 87,900 101,000 74,800
31/03/2026 87,000 1 (1.16%) 397,046 34,911.05 0 0 86,000 98,900 73,100
30/03/2026 87,200 4.6 (5.57%) 659,708 56,762.57 0 0 82,600 94,900 70,300
27/03/2026 83,400 1.2 (1.46%) 315,106 26,015.53 0 0 82,200 94,500 69,900
26/03/2026 81,300 2.9 (3.7%) 439,570 36,119.04 0 0 78,400 90,100 66,700
25/03/2026 78,600 0.2 (0.26%) 259,615 20,361.99 0 0 78,400 90,100 66,700
24/03/2026 78,700 1.2 (1.55%) 200,706 15,743.31 0 0 77,500 89,100 65,900
23/03/2026 76,800 -4.9 (-6.%) 326,093 25,288.48 0 0 81,700 93,900 69,500
20/03/2026 80,500 2 (2.55%) 525,973 42,993.73 0 0 78,500 90,200 66,800
19/03/2026 83,000 4.4 (5.6%) 384,486 30,181.72 0 0 78,600 90,300 66,900
18/03/2026 77,900 1.8 (2.37%) 471,970 37,089.44 0 0 76,100 87,500 64,700
17/03/2026 76,000 2.3 (3.12%) 269,603 20,515.88 0 0 73,700 84,700 62,700
16/03/2026 74,300 0.6 (0.81%) 135,344 9,977.41 0 0 73,700 84,700 62,700
13/03/2026 73,400 -1.1 (-1.48%) 146,566 10,796.13 0 0 74,500 85,600 63,400
12/03/2026 73,900 -0.9 (-1.2%) 234,652 17,493.15 0 0 74,800 86,000 63,600
11/03/2026 76,800 6.2 (8.78%) 433,162 32,382.34 0 0 70,600 81,100 60,100
10/03/2026 72,800 6.4 (9.64%) 380,088 26,835.48 0 0 66,400 76,300 56,500
09/03/2026 65,200 -9.4 (-12.6%) 1,075,329 71,447.68 0 0 74,600 85,700 63,500
06/03/2026 74,500 0.9 (1.22%) 426,800 31,834.97 0 0 73,600 84,600 62,600
05/03/2026 73,000 1 (1.39%) 290,062 21,337.84 0 0 72,000 82,800 61,200
04/03/2026 72,800 -3.4 (-4.46%) 754,730 54,363.04 0 0 76,200 87,600 64,800
03/03/2026 75,600 -2.4 (-3.08%) 512,067 39,013.5 0 0 78,000 89,700 66,300
02/03/2026 77,600 0.5 (0.65%) 351,694 27,438.29 0 0 77,100 88,600 65,600
27/02/2026 80,100 1.6 (2.04%) 804,125 62,034.96 0 0 78,500 90,200 66,800
26/02/2026 78,200 -2.8 (-3.46%) 739,202 58,018.53 0 0 81,000 93,100 68,900
25/02/2026 80,200 -2.5 (-3.02%) 440,289 35,658.93 0 0 82,700 95,100 70,300
24/02/2026 82,600 -0.6 (-0.72%) 338,835 28,025.49 0 0 83,200 95,600 70,800
23/02/2026 84,200 4.7 (5.91%) 435,742 36,250.49 0 0 79,500 91,400 67,600
13/02/2026 80,900 0.3 (0.37%) 191,214 15,200.6 0 0 80,600 92,600 68,600
12/02/2026 81,000 0.9 (1.12%) 195,422 15,758.17 0 0 80,100 92,100 68,100
11/02/2026 81,800 4.6 (5.96%) 313,267 25,090.72 0 0 77,200 88,700 65,700
10/02/2026 76,000 -7.6 (-9.09%) 1,129,446 87,192.61 3,000 287 83,600 96,100 71,100
09/02/2026 82,600 -5.9 (-6.67%) 577,018 48,251.85 0 0 88,500 101,700 75,300
06/02/2026 86,100 -7.4 (-7.91%) 883,482 78,204.29 0 0 93,500 107,500 79,500
05/02/2026 93,200 -3.4 (-3.52%) 592,037 55,377.82 0 0 96,600 111,000 82,200
04/02/2026 97,500 3.8 (4.06%) 786,796 76,038.97 0 0 93,700 107,700 79,700
03/02/2026 94,800 3.7 (4.06%) 680,200 63,764.68 0 0 91,100 104,700 77,500
02/02/2026 92,000 -2.9 (-3.06%) 632,066 57,607.62 0 0 94,900 109,100 80,700
30/01/2026 95,800 0.1 (0.1%) 771,479 73,250.8 0 0 95,700 110,000 81,400
29/01/2026 96,000 0.6 (0.63%) 676,914 64,802.83 0 0 95,400 109,700 81,100
28/01/2026 94,000 3 (3.3%) 1,354,109 129,138.72 0 0 91,000 104,600 77,400
27/01/2026 92,900 1.3 (1.42%) 695,301 63,282.74 0 0 91,600 105,300 77,900
26/01/2026 92,500 3.4 (3.82%) 886,259 81,170.43 0 0 89,100 102,400 75,800
23/01/2026 90,800 -4.5 (-4.72%) 1,009,716 89,949.96 0 0 95,300 109,500 81,100
22/01/2026 95,500 -5.3 (-5.26%) 1,703,030 162,263.96 0 0 100,800 115,900 85,700
21/01/2026 102,500 6.9 (7.22%) 1,862,092 187,783.53 0 0 95,600 109,900 81,300
20/01/2026 99,300 11 (12.46%) 2,170,950 207,626.28 0 0 88,300 101,500 75,100
19/01/2026 87,000 9.6 (12.4%) 1,495,650 132,125.59 0 0 77,400 89,000 65,800
16/01/2026 79,600 10.3 (14.86%) 2,072,983 160,486.16 0 0 69,300 79,600 59,000
15/01/2026 69,000 1.5 (2.22%) 365,844 25,359.13 0 0 67,500 77,600 57,400
14/01/2026 67,500 -0.9 (-1.32%) 551,687 37,230.55 0 0 68,400 78,600 58,200
13/01/2026 68,300 -2.9 (-4.07%) 280,706 19,209.38 0 0 71,200 81,800 60,600
12/01/2026 70,000 3.2 (4.79%) 781,207 55,612.28 0 0 66,800 76,800 56,800
09/01/2026 66,600 1.4 (2.15%) 467,475 31,217.75 0 0 65,200 74,900 55,500
08/01/2026 62,100 -1.1 (-1.74%) 608,227 39,677.11 0 0 63,200 72,600 53,800
07/01/2026 63,900 0.1 (0.16%) 140,317 8,865.65 0 0 63,800 73,300 54,300
06/01/2026 63,000 -0.1 (-0.16%) 155,450 9,922.25 0 0 63,100 72,500 53,700
05/01/2026 63,000 -0.9 (-1.41%) 82,791 5,224.37 0 0 63,900 73,400 54,400
31/12/2025 63,500 1.4 (2.25%) 1,140,230 72,909.72 0 0 62,100 71,400 52,800
30/12/2025 62,000 0.6 (0.98%) 142,157 8,825.78 0 0 61,400 70,600 52,200
29/12/2025 61,900 1.5 (2.48%) 77,463 4,753.62 0 0 60,400 69,400 51,400
26/12/2025 61,000 -0.9 (-1.45%) 195,150 11,782.91 0 0 61,900 71,100 52,700
25/12/2025 61,500 -0.5 (-0.81%) 60,297 3,733.71 0 0 62,000 71,300 52,700
24/12/2025 61,900 -0.3 (-0.48%) 80,009 4,963.53 0 0 62,200 71,500 52,900
23/12/2025 62,000 -0.2 (-0.32%) 84,185 5,234.58 0 0 62,200 71,500 52,900
22/12/2025 62,800 0 (0%) 31,991 1,991.25 0 0 62,800 72,200 53,400
19/12/2025 62,300 0.3 (0.48%) 46,156 2,897.44 0 0 62,000 71,300 52,700
18/12/2025 61,900 0 (0%) 45,855 2,844.45 0 0 61,900 71,100 52,700
17/12/2025 62,200 1.1 (1.8%) 13,290 822.15 0 0 61,100 70,200 52,000
16/12/2025 61,400 -0.1 (-0.16%) 66,968 4,093.49 0 0 61,500 70,700 52,300
15/12/2025 61,700 0.2 (0.33%) 43,160 2,656.12 0 0 61,500 70,700 52,300
12/12/2025 61,200 -0.9 (-1.45%) 128,656 7,916.19 0 0 62,100 71,400 52,800
11/12/2025 62,500 0 (0%) 97,395 6,052.71 0 0 62,500 71,800 53,200
10/12/2025 62,500 -1.2 (-1.88%) 52,980 3,313.11 0 0 63,700 73,200 54,200
09/12/2025 62,800 -2.5 (-3.83%) 137,809 8,783.46 0 0 65,300 75,000 55,600
08/12/2025 64,600 -1.9 (-2.86%) 96,059 6,275.65 0 0 66,500 76,400 56,600
05/12/2025 66,300 0.4 (0.61%) 207,841 13,819.71 0 0 65,900 75,700 56,100
04/12/2025 64,900 0.8 (1.25%) 292,121 19,245.88 0 0 64,100 73,700 54,500
03/12/2025 64,000 2.6 (4.23%) 302,698 19,416.49 0 0 61,400 70,600 52,200
02/12/2025 61,300 -0.8 (-1.29%) 13,493 828.04 0 0 62,100 71,400 52,800
01/12/2025 62,200 -0.4 (-0.64%) 22,066 1,370.17 0 0 62,600 71,900 53,300
28/11/2025 62,000 0 (0%) 33,658 2,105.66 0 0 62,000 71,300 52,700
27/11/2025 62,000 0.4 (0.65%) 36,800 2,281.13 0 0 61,600 70,800 52,400
26/11/2025 61,700 0.3 (0.49%) 30,483 1,876.4 0 0 61,400 70,600 52,200
25/11/2025 61,400 0.5 (0.82%) 40,078 2,460.95 0 0 60,900 70,000 51,800
24/11/2025 61,000 0.2 (0.33%) 25,392 1,547.12 0 0 60,800 69,900 51,700
21/11/2025 61,000 -0.3 (-0.49%) 39,879 2,423.52 0 0 61,300 70,400 52,200
20/11/2025 61,000 -0.3 (-0.49%) 27,997 1,716.83 0 0 61,300 70,400 52,200
19/11/2025 61,300 -0.1 (-0.16%) 16,854 1,034.08 0 0 61,400 70,600 52,200
18/11/2025 61,700 0.4 (0.65%) 24,475 1,502.75 0 0 61,300 70,400 52,200
17/11/2025 61,600 0.3 (0.49%) 26,023 1,596.65 0 0 61,300 70,400 52,200
14/11/2025 61,000 -0.5 (-0.81%) 42,160 2,583. 0 0 61,500 70,700 52,300

Dữ liệu lịch sử - BSC

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