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
06/03/2026 112,100 -7.6 (-6.35%) 4,731,500 544,263.46 0 0 119,700 128,000 111,400
05/03/2026 119,700 -9 (-6.99%) 5,317,800 656,113.64 59,000 7,321.7 128,700 137,700 119,700
04/03/2026 128,700 5.3 (4.29%) 4,554,900 577,094.99 0 0 123,400 132,000 114,800
03/03/2026 123,400 8 (6.93%) 7,680,200 906,166.14 0 0 115,400 123,400 107,400
02/03/2026 115,400 7.5 (6.95%) 3,660,300 420,056.93 73,000 8,230.1 107,900 115,400 100,400
27/02/2026 107,900 1.9 (1.79%) 2,827,100 304,212.61 0 0 106,000 113,400 98,600
26/02/2026 106,000 -4 (-3.64%) 3,151,900 337,253.3 22,000 2,387 110,000 117,700 102,300
25/02/2026 110,000 -0.5 (-0.45%) 3,689,100 416,353.21 0 0 110,500 118,200 102,800
24/02/2026 110,500 1.8 (1.66%) 4,780,400 528,070.41 0 0 108,700 116,300 101,100
23/02/2026 108,700 7.1 (6.99%) 956,400 103,182.7 30,000 3,165 101,600 108,700 94,500
16/02/2026 101,600 0 (0%) 0 0 0 0 101,600 0 0
13/02/2026 101,600 0.2 (0.2%) 2,039,200 206,652.4 0 0 101,400 108,400 94,400
12/02/2026 101,400 -0.6 (-0.59%) 2,700,300 277,417.06 0 0 102,000 109,100 94,900
11/02/2026 102,000 -5.7 (-5.29%) 3,230,600 335,314.18 0 0 107,700 115,200 100,200
10/02/2026 107,700 -8 (-6.91%) 6,158,900 684,617.61 0 0 115,700 123,700 107,700
09/02/2026 115,700 0.7 (0.61%) 901,300 104,306.12 0 0 115,000 123,000 107,000
06/02/2026 115,000 3 (2.68%) 3,964,600 450,832.08 0 0 112,000 119,800 104,200
05/02/2026 112,000 -3.8 (-3.28%) 2,555,300 290,095.16 0 0 115,800 123,900 107,700
04/02/2026 115,800 -1.2 (-1.03%) 2,275,800 265,753.98 0 0 117,000 125,100 108,900
03/02/2026 117,000 2.5 (2.18%) 3,319,000 394,952.13 0 0 114,500 122,500 106,500
02/02/2026 114,500 -2.5 (-2.14%) 5,534,800 624,634.72 200,000 22,558.4 117,000 125,100 108,900
30/01/2026 117,000 0.2 (0.17%) 3,644,900 434,192.09 0 0 116,800 124,900 108,700
29/01/2026 116,800 -1.2 (-1.02%) 3,705,700 420,909.69 80,000 9,115.52 118,000 126,200 109,800
28/01/2026 118,000 2.7 (2.34%) 7,140,900 852,216.88 239,700 28,606.52 115,300 123,300 107,300
27/01/2026 115,300 7.5 (6.96%) 5,889,900 671,404.43 200,000 22,857.8 107,800 115,300 100,300
26/01/2026 107,800 7 (6.94%) 6,102,800 653,790.9 0 0 100,800 107,800 93,800
23/01/2026 100,800 -4 (-3.82%) 3,428,600 353,744.55 0 0 104,800 112,100 97,500
22/01/2026 104,800 -5.2 (-4.73%) 4,035,100 429,771.61 0 0 110,000 117,700 102,300
21/01/2026 110,000 5.5 (5.26%) 4,569,400 481,981.54 0 0 104,500 111,800 97,200
20/01/2026 104,500 -1.3 (-1.23%) 3,888,800 418,003.79 164,882 16,448.13 105,800 113,200 98,400
19/01/2026 105,800 6 (6.01%) 4,498,200 464,748.98 0 0 99,800 106,700 92,900
16/01/2026 99,800 -3.2 (-3.11%) 4,537,900 470,704.31 0 0 103,000 110,200 95,800
15/01/2026 103,000 -4 (-3.74%) 3,558,000 372,032.84 0 0 107,000 114,400 99,600
14/01/2026 107,000 3.3 (3.18%) 4,910,800 528,276.33 0 0 103,700 110,900 96,500
13/01/2026 103,700 6.7 (6.91%) 4,960,100 499,730.89 0 0 97,000 103,700 90,300
12/01/2026 97,000 -0.1 (-0.1%) 5,514,400 540,976.67 160,000 15,574.98 97,100 103,800 90,400
09/01/2026 97,100 5.5 (6.%) 4,592,600 438,770.49 0 0 91,600 98,000 85,200
08/01/2026 91,600 3.1 (3.5%) 6,171,100 572,781.09 0 0 88,500 94,600 82,400
07/01/2026 88,500 5.7 (6.88%) 4,173,200 365,961.06 0 0 82,800 88,500 77,100
06/01/2026 82,800 5.4 (6.98%) 4,730,300 385,138.6 0 0 77,400 82,800 72,000
05/01/2026 77,400 5 (6.91%) 5,364,200 410,505.39 0 0 72,400 77,400 67,400
31/12/2025 72,400 -2.5 (-3.34%) 1,872,800 138,543.02 0 0 74,900 80,100 69,700
30/12/2025 74,900 -0.2 (-0.27%) 1,764,400 131,889.96 0 0 75,100 80,300 69,900
29/12/2025 75,100 4.6 (6.52%) 5,613,700 413,173.3 0 0 70,500 75,400 65,600
26/12/2025 70,500 1.3 (1.88%) 2,428,400 169,458.81 27,000 1,782 69,200 74,000 64,400
25/12/2025 69,200 3.1 (4.69%) 3,702,300 251,701.55 0 0 66,100 70,700 61,500
24/12/2025 66,100 0.8 (1.23%) 1,526,800 100,289.29 27,000 1,782 65,300 69,800 60,800
23/12/2025 65,300 0 (0%) 1,512,400 98,974.17 0 0 65,300 69,800 60,800
22/12/2025 65,300 1.3 (2.03%) 1,262,800 82,084.48 0 0 64,000 68,400 59,600
19/12/2025 64,000 0.7 (1.11%) 658,000 41,980.73 45,000 2,785.5 63,300 67,700 58,900
18/12/2025 63,300 0.4 (0.64%) 625,000 39,419.46 0 0 62,900 67,300 58,500
17/12/2025 62,900 -1.4 (-2.18%) 532,900 33,944 45,000 3,096 64,300 68,800 59,800
16/12/2025 64,300 2.2 (3.54%) 870,400 55,221.27 0 0 62,100 66,400 57,800
15/12/2025 62,100 0.8 (1.31%) 620,600 38,442.23 0 0 61,300 65,500 57,100
12/12/2025 61,300 -1.3 (-2.08%) 598,400 37,142.29 0 0 62,600 66,900 58,300
11/12/2025 62,600 -0.9 (-1.42%) 470,100 29,737.51 0 0 63,500 67,900 59,100
10/12/2025 63,500 -0.5 (-0.78%) 443,900 28,282.93 0 0 64,000 68,400 59,600
09/12/2025 64,000 -1.4 (-2.14%) 731,000 46,931.06 0 0 65,400 69,900 60,900
08/12/2025 65,400 1.4 (2.19%) 1,050,700 68,028.84 0 0 64,000 68,400 59,600
05/12/2025 64,000 -1 (-1.54%) 735,600 47,367.79 0 0 65,000 69,500 60,500
04/12/2025 65,000 0.5 (0.78%) 1,027,400 66,275.12 0 0 64,500 69,000 60,000
03/12/2025 64,500 -1.6 (-2.42%) 1,151,400 74,794.94 0 0 66,100 70,700 61,500
02/12/2025 66,100 0.7 (1.07%) 1,960,300 128,841.63 0 0 65,400 69,900 60,900
01/12/2025 65,400 2 (3.15%) 2,743,800 177,753.68 0 0 63,400 67,800 59,000
28/11/2025 63,400 0.4 (0.63%) 1,243,100 78,733.74 0 0 63,000 67,400 58,600
27/11/2025 63,000 1 (1.61%) 1,562,200 98,010.72 0 0 62,000 66,300 57,700
26/11/2025 62,000 1.2 (1.97%) 529,300 32,385.42 0 0 60,800 65,000 56,600
25/11/2025 60,800 -0.2 (-0.33%) 405,700 24,753.67 0 0 61,000 65,200 56,800
24/11/2025 61,000 -0.9 (-1.45%) 390,000 23,887.06 0 0 61,900 66,200 57,600
21/11/2025 61,900 -0.2 (-0.32%) 467,300 28,679.17 0 0 62,100 66,400 57,800
20/11/2025 62,100 -0.1 (-0.16%) 392,000 24,290.28 0 0 62,200 66,500 57,900
19/11/2025 62,200 -0.2 (-0.32%) 380,800 23,713.14 0 0 62,400 66,700 58,100
18/11/2025 62,400 -0.6 (-0.95%) 749,600 46,935.41 0 0 63,000 67,400 58,600
17/11/2025 63,000 0.2 (0.32%) 689,000 43,388.39 20,000 1,170 62,800 67,100 58,500
14/11/2025 62,800 -0.1 (-0.16%) 496,800 31,311.35 0 0 62,900 67,300 58,500
13/11/2025 62,900 1 (1.62%) 1,158,200 72,829.17 0 0 61,900 66,200 57,600
12/11/2025 61,900 0.8 (1.31%) 648,800 39,806.58 0 0 61,100 65,300 56,900
11/11/2025 61,100 -0.1 (-0.16%) 553,500 34,011.29 0 0 61,200 65,400 57,000
10/11/2025 61,200 -1.7 (-2.7%) 738,300 45,840.49 0 0 62,900 67,300 58,500
07/11/2025 62,900 0.8 (1.29%) 1,225,100 75,912.73 0 0 62,100 66,400 57,800
06/11/2025 62,100 -0.9 (-1.43%) 626,000 39,066.79 250,000 16,525 63,000 67,400 58,600
05/11/2025 63,000 2.5 (4.13%) 1,680,600 105,333.5 0 0 60,500 64,700 56,300
04/11/2025 60,500 -1 (-1.63%) 1,008,600 61,747.92 0 0 61,500 65,800 57,200
03/11/2025 61,500 -0.1 (-0.16%) 1,095,100 68,024.27 0 0 61,600 65,900 57,300
31/10/2025 61,600 1.9 (3.18%) 1,173,700 72,238.34 0 0 59,700 63,800 55,600
30/10/2025 59,700 -0.5 (-0.83%) 460,400 27,755.52 0 0 60,200 64,400 56,000
29/10/2025 60,200 0.2 (0.33%) 639,500 38,796.76 0 0 60,000 64,200 55,800
28/10/2025 60,000 0.7 (1.18%) 660,100 39,363.64 0 0 59,300 63,400 55,200
27/10/2025 59,300 -0.3 (-0.5%) 512,900 30,590.19 0 0 59,600 63,700 55,500
24/10/2025 59,600 -0.2 (-0.33%) 643,300 38,631.36 0 0 59,800 63,900 55,700
23/10/2025 59,800 0.8 (1.36%) 554,800 33,349.03 0 0 59,000 63,100 54,900
22/10/2025 59,000 3 (5.36%) 1,023,700 59,613.17 0 0 56,000 59,900 52,100
21/10/2025 56,000 -1 (-1.75%) 837,900 48,046.54 20,000 1,218 57,000 60,900 53,100
20/10/2025 57,000 -1.6 (-2.73%) 604,700 35,304.97 0 0 58,600 62,700 54,500
17/10/2025 58,600 -0.1 (-0.17%) 320,000 18,804.73 0 0 58,700 62,800 54,600
16/10/2025 58,700 -0.3 (-0.51%) 956,300 56,189.17 0 0 59,000 63,100 54,900
15/10/2025 59,000 -1 (-1.67%) 1,271,300 75,257.02 0 0 60,000 64,200 55,800
14/10/2025 60,000 -0.6 (-0.99%) 568,000 34,227.56 0 0 60,600 64,800 56,400
13/10/2025 60,600 -0.3 (-0.49%) 516,900 31,230.38 0 0 60,900 65,100 56,700
10/10/2025 60,900 0 (0%) 592,500 36,072.27 0 0 60,900 65,100 56,700
09/10/2025 60,900 0 (0%) 363,100 22,088.73 0 0 60,900 65,100 56,700
08/10/2025 60,900 0 (0%) 379,300 23,240.65 0 0 60,900 65,100 56,700
07/10/2025 60,900 0.1 (0.16%) 302,600 18,395.61 0 0 60,800 65,000 56,600
06/10/2025 60,800 0.7 (1.16%) 420,400 25,525.89 0 0 60,100 64,300 55,900
03/10/2025 60,100 -0.2 (-0.33%) 470,400 28,318.8 0 0 60,300 64,500 56,100
02/10/2025 60,300 -0.3 (-0.5%) 454,300 27,480.88 0 0 60,600 64,800 56,400
01/10/2025 60,600 0.2 (0.33%) 211,700 12,852.99 0 0 60,400 64,600 56,200
30/09/2025 60,400 -1.1 (-1.79%) 647,500 39,424.18 250,000 16,450 61,500 65,800 57,200
29/09/2025 61,500 0 (0%) 381,300 23,523.93 0 0 61,500 65,800 57,200
26/09/2025 61,500 -0.4 (-0.65%) 265,100 16,360.86 0 0 61,900 66,200 57,600
25/09/2025 61,900 0.3 (0.49%) 550,000 34,136.85 0 0 61,600 65,900 57,300
24/09/2025 61,600 0 (0%) 558,200 34,317.47 0 0 61,600 65,900 57,300
23/09/2025 61,600 -0.2 (-0.32%) 544,500 33,510.85 0 0 61,800 66,100 57,500
22/09/2025 61,800 -0.7 (-1.12%) 883,600 54,506.24 0 0 62,500 66,800 58,200
19/09/2025 62,500 -0.5 (-0.79%) 658,200 41,266.76 0 0 63,000 67,400 58,600
18/09/2025 63,000 -1 (-1.56%) 731,300 46,214.87 0 0 64,000 68,400 59,600
17/09/2025 64,000 1.3 (2.07%) 1,489,100 94,822.88 0 0 62,700 67,000 58,400
16/09/2025 62,700 -0.5 (-0.79%) 773,700 48,792.78 0 0 63,200 67,600 58,800
15/09/2025 63,200 0.7 (1.12%) 651,000 41,030.8 0 0 62,500 66,800 58,200
12/09/2025 62,500 0.5 (0.81%) 556,100 34,735.32 0 0 62,000 66,300 57,700
11/09/2025 62,000 0.1 (0.16%) 810,900 50,094.49 0 0 61,900 66,200 57,600
10/09/2025 61,900 -0.2 (-0.32%) 756,900 46,857.22 0 0 62,100 66,400 57,800
09/09/2025 62,100 -0.5 (-0.8%) 1,258,200 78,066.11 0 0 62,600 66,900 58,300
08/09/2025 62,600 -1.2 (-1.88%) 1,293,800 81,907.58 0 0 63,800 68,200 59,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh