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
18/03/2026 165,900 10.8 (6.96%) 2,025,300 333,703.81 0 0 155,100 165,900 144,300
17/03/2026 155,100 10.1 (6.97%) 1,179,900 181,647.47 5,000,000 675,000 145,000 155,100 134,900
16/03/2026 145,000 -2.5 (-1.69%) 367,900 53,056.81 0 0 147,500 157,800 137,200
13/03/2026 147,500 -5.6 (-3.66%) 387,000 57,585.98 0 0 153,100 163,800 142,400
12/03/2026 153,100 0.4 (0.26%) 486,800 75,582.36 0 0 152,700 163,300 142,100
11/03/2026 152,700 9.9 (6.93%) 893,900 133,926.23 0 0 142,800 152,700 132,900
10/03/2026 142,800 -9.3 (-6.11%) 481,300 71,879.73 0 0 152,100 162,700 141,500
09/03/2026 152,100 -11.4 (-6.97%) 214,100 32,718.85 0 0 163,500 174,900 152,100
06/03/2026 163,500 -1.5 (-0.91%) 369,800 61,919.03 0 0 165,000 176,500 153,500
05/03/2026 165,000 1 (0.61%) 428,100 71,820.47 0 0 164,000 175,400 152,600
04/03/2026 164,000 -12 (-6.82%) 1,127,000 188,808.59 0 0 176,000 188,300 163,700
03/03/2026 176,000 -11.6 (-6.18%) 949,900 172,875.59 0 0 187,600 200,700 174,500
02/03/2026 187,600 -0.4 (-0.21%) 2,964,900 572,991.93 0 0 188,000 201,100 174,900
27/02/2026 188,000 7.6 (4.21%) 1,362,800 250,417.99 0 0 180,400 193,000 167,800
26/02/2026 180,400 11.8 (7.%) 1,530,200 271,739.94 0 0 168,600 180,400 156,800
25/02/2026 168,600 -10.4 (-5.81%) 737,600 125,965.53 0 0 179,000 191,500 166,500
24/02/2026 179,000 -7.5 (-4.02%) 521,200 94,758.99 0 0 186,500 199,500 173,500
23/02/2026 186,500 10 (5.67%) 640,300 116,114.15 0 0 176,500 188,800 164,200
13/02/2026 176,500 11.5 (6.97%) 964,100 168,132.24 0 0 165,000 176,500 153,500
12/02/2026 165,000 -2 (-1.2%) 194,300 32,082.13 0 0 167,000 178,600 155,400
11/02/2026 167,000 7 (4.38%) 244,900 40,281.68 348,000 57,420 160,000 171,200 148,800
10/02/2026 160,000 3.6 (2.3%) 150,400 23,933.61 0 0 156,400 167,300 145,500
09/02/2026 156,400 -8.6 (-5.21%) 185,500 29,759.82 348,000 57,420 165,000 176,500 153,500
06/02/2026 165,000 -10 (-5.71%) 338,800 56,609.93 0 0 175,000 187,200 162,800
05/02/2026 175,000 -7 (-3.85%) 319,300 56,116.32 0 0 182,000 194,700 169,300
04/02/2026 182,000 -0.8 (-0.44%) 416,300 76,419.04 0 0 182,800 195,500 170,100
03/02/2026 182,800 11.9 (6.96%) 783,700 140,628.75 0 0 170,900 182,800 159,000
02/02/2026 170,900 -9.9 (-5.48%) 298,700 51,692.74 0 0 180,800 193,400 168,200
30/01/2026 180,800 -5.2 (-2.8%) 210,200 38,092.49 244,500 45,477 186,000 199,000 173,000
29/01/2026 186,000 1.5 (0.81%) 236,200 43,058.92 0 0 184,500 197,400 171,600
28/01/2026 184,500 -10.6 (-5.43%) 660,200 124,061.86 0 0 195,100 208,700 181,500
27/01/2026 195,100 4.1 (2.15%) 335,400 64,893.39 0 0 191,000 204,300 177,700
26/01/2026 191,000 -12 (-5.91%) 246,000 47,872.77 0 0 203,000 217,200 188,800
23/01/2026 203,000 -1 (-0.49%) 459,000 92,623.29 0 0 204,000 218,200 189,800
22/01/2026 204,000 2.7 (1.34%) 437,100 89,758.21 36,500 6,836.45 201,300 215,300 187,300
21/01/2026 201,300 -14.7 (-6.81%) 943,500 192,342.31 0 0 216,000 231,100 200,900
20/01/2026 216,000 -13 (-5.68%) 492,600 108,203.2 0 0 229,000 245,000 213,000
19/01/2026 229,000 0 (0%) 813,200 185,712.27 0 0 229,000 245,000 213,000
16/01/2026 229,000 5.4 (2.42%) 1,260,700 292,383.51 0 0 223,600 239,200 208,000
15/01/2026 223,600 14.6 (6.99%) 1,465,700 322,742.72 0 0 209,000 223,600 194,400
14/01/2026 209,000 -9 (-4.13%) 309,500 65,746.21 1,752,100 357,428.4 218,000 233,200 202,800
13/01/2026 218,000 8.5 (4.06%) 1,136,300 250,978.86 1,045,000 203,775 209,500 224,100 194,900
12/01/2026 209,500 4.5 (2.2%) 319,100 65,508.95 0 0 205,000 219,300 190,700
09/01/2026 205,000 -7 (-3.3%) 387,300 78,795.76 0 0 212,000 226,800 197,200
08/01/2026 212,000 -14.5 (-6.4%) 527,200 114,611.05 88,800 18,719.04 226,500 242,300 210,700
07/01/2026 226,500 -4.5 (-1.95%) 660,800 149,153.08 0 0 231,000 247,100 214,900
06/01/2026 231,000 2 (0.87%) 1,035,300 236,027.53 0 0 229,000 245,000 213,000
05/01/2026 229,000 -16.5 (-6.72%) 832,500 192,631.44 0 0 245,500 262,600 228,400
31/12/2025 245,500 4.5 (1.87%) 1,079,800 262,882.06 300,000 67,500 241,000 257,800 224,200
30/12/2025 241,000 10.2 (4.42%) 825,600 195,394.37 0 0 230,800 246,900 214,700
29/12/2025 230,800 14.8 (6.85%) 1,422,400 315,411.91 0 0 216,000 231,100 200,900
26/12/2025 216,000 7.2 (3.45%) 1,327,800 275,477.86 0 0 208,800 223,400 194,200
25/12/2025 208,800 -0.2 (-0.1%) 1,158,800 248,217.36 0 0 209,000 223,600 194,400
24/12/2025 209,000 10 (5.03%) 1,750,000 363,874.62 0 0 199,000 212,900 185,100
23/12/2025 199,000 2.2 (1.12%) 1,023,100 205,762.73 0 0 196,800 210,500 183,100
22/12/2025 196,800 12.8 (6.96%) 832,800 161,967.37 0 0 184,000 196,800 171,200
19/12/2025 184,000 -4 (-2.13%) 604,200 110,188.88 0 0 188,000 201,100 174,900
18/12/2025 188,000 10.2 (5.74%) 677,200 125,227.99 0 0 177,800 190,200 165,400
17/12/2025 177,800 11.6 (6.98%) 705,700 123,087.28 11,650,000 1,805,420 166,200 177,800 154,600
16/12/2025 166,200 -4.6 (-2.69%) 524,000 87,732.14 0 0 170,800 182,700 158,900
15/12/2025 170,800 -9.2 (-5.11%) 351,900 61,780.5 0 0 180,000 192,600 167,400
12/12/2025 180,000 -11 (-5.76%) 448,500 82,264.14 0 0 191,000 204,300 177,700
11/12/2025 191,000 -13.1 (-6.42%) 441,300 85,850.2 0 0 204,100 218,300 189,900
10/12/2025 204,100 -14.9 (-6.8%) 1,331,300 275,714.54 0 0 219,000 234,300 203,700
09/12/2025 219,000 -3.5 (-1.57%) 832,000 186,532.43 0 0 222,500 238,000 207,000
08/12/2025 222,500 -4.1 (-1.81%) 289,500 64,536.77 0 0 226,600 242,400 210,800
05/12/2025 226,600 8 (3.66%) 1,353,400 308,196.96 0 0 218,600 233,900 203,300
04/12/2025 218,600 -0.9 (-0.41%) 442,200 96,383.63 0 0 219,500 234,800 204,200
03/12/2025 219,500 -3.5 (-1.57%) 704,900 154,631.63 0 0 223,000 238,600 207,400
02/12/2025 223,000 12.3 (5.84%) 1,207,800 265,438.85 0 0 210,700 225,400 196,000
01/12/2025 210,700 13.7 (6.95%) 1,316,300 269,863.44 0 0 197,000 210,700 183,300
28/11/2025 197,000 -11 (-5.29%) 1,127,300 226,729.97 0 0 208,000 222,500 193,500
27/11/2025 208,000 13.6 (7.%) 1,457,600 298,552.38 140,500 25,430.5 194,400 208,000 180,800
26/11/2025 194,400 12.7 (6.99%) 1,141,600 219,242.48 0 0 181,700 194,400 169,000
25/11/2025 181,700 11.8 (6.95%) 1,382,100 243,994.9 0 0 169,900 181,700 158,100
24/11/2025 169,900 -1.9 (-1.11%) 282,400 47,897.06 0 0 171,800 183,800 159,800
21/11/2025 171,800 0.9 (0.53%) 496,100 85,303.98 0 0 170,900 182,800 159,000
20/11/2025 170,900 1.9 (1.12%) 315,100 53,613.99 0 0 169,000 180,800 157,200
19/11/2025 169,000 -1.8 (-1.05%) 403,600 69,028.33 0 0 170,800 182,700 158,900
18/11/2025 170,800 -0.2 (-0.12%) 303,000 51,786.7 0 0 171,000 182,900 159,100
17/11/2025 171,000 -3 (-1.72%) 281,800 48,016.84 0 0 174,000 186,100 161,900
14/11/2025 174,000 0.9 (0.52%) 492,500 86,097.5 6,816,420 1,121,443.62 173,100 185,200 161,000
13/11/2025 173,100 11.3 (6.98%) 1,039,000 177,322.71 0 0 161,800 173,100 150,500
12/11/2025 161,800 10.5 (6.94%) 1,240,200 198,809.87 3,986,000 566,106 151,300 161,800 140,800
11/11/2025 151,300 -2.5 (-1.63%) 100,800 15,263.71 830,000 118,856 153,800 164,500 143,100
10/11/2025 153,800 -11 (-6.67%) 166,500 26,231.48 0 0 164,800 176,300 153,300
07/11/2025 164,800 -8.7 (-5.01%) 254,900 43,163.91 402,600 66,429 173,500 185,600 161,400
06/11/2025 173,500 0 (0%) 270,100 47,158.46 0 0 173,500 185,600 161,400
05/11/2025 173,500 -1.5 (-0.86%) 188,100 32,463.54 0 0 175,000 187,200 162,800
04/11/2025 175,000 1 (0.57%) 196,300 33,755.36 229,200 37,130.4 174,000 186,100 161,900
03/11/2025 174,000 -2.2 (-1.25%) 180,500 31,389.97 0 0 176,200 188,500 163,900
31/10/2025 176,200 -0.8 (-0.45%) 228,800 40,131.18 0 0 177,000 189,300 164,700
30/10/2025 177,000 -4 (-2.21%) 421,700 75,433.97 0 0 181,000 193,600 168,400
29/10/2025 181,000 1 (0.56%) 322,000 58,261.32 0 0 180,000 192,600 167,400
28/10/2025 180,000 2.1 (1.18%) 324,000 57,962.19 0 0 177,900 190,300 165,500
27/10/2025 177,900 0 (0%) 451,700 80,570.87 0 0 177,900 190,300 165,500
24/10/2025 177,900 -4.2 (-2.31%) 406,800 71,603.78 0 0 182,100 194,800 169,400
23/10/2025 182,100 0.3 (0.17%) 499,100 91,300.93 0 0 181,800 194,500 169,100
22/10/2025 181,800 0.7 (0.39%) 559,900 104,996.68 0 0 181,100 193,700 168,500
21/10/2025 181,100 11.8 (6.97%) 1,453,600 254,712.86 711,300 112,100.88 169,300 181,100 157,500
20/10/2025 169,300 -12.7 (-6.98%) 911,200 164,881.38 0 0 182,000 194,700 169,300
17/10/2025 182,000 4.6 (2.59%) 750,900 136,157.78 0 0 177,400 189,800 165,000
16/10/2025 177,400 11.6 (7.%) 1,653,800 291,604.9 0 0 165,800 177,400 154,200
15/10/2025 165,800 10.8 (6.97%) 1,858,000 307,428.52 0 0 155,000 165,800 144,200
14/10/2025 155,000 10.1 (6.97%) 2,001,300 308,535.11 0 0 144,900 155,000 134,800
13/10/2025 144,900 1.1 (0.76%) 826,900 121,229.99 0 0 143,800 153,800 133,800
10/10/2025 143,800 9.4 (6.99%) 1,251,100 179,620.4 0 0 134,400 143,800 125,000
09/10/2025 134,400 8.7 (6.92%) 2,795,700 369,868.49 0 0 125,700 134,400 117,000
08/10/2025 125,700 8.2 (6.98%) 1,551,300 194,859.97 0 0 117,500 125,700 109,300
07/10/2025 117,500 -1.5 (-1.26%) 193,300 22,830.57 0 0 119,000 127,300 110,700
06/10/2025 119,000 -0.2 (-0.17%) 365,700 44,033.28 0 0 119,200 127,500 110,900
03/10/2025 119,200 -4.5 (-3.64%) 427,100 50,450.45 0 0 123,700 132,300 115,100
02/10/2025 123,700 -4.3 (-3.36%) 363,500 45,471.9 0 0 128,000 136,900 119,100
01/10/2025 128,000 1 (0.79%) 685,500 87,582.08 0 0 127,000 135,800 118,200
30/09/2025 127,000 8.3 (6.99%) 2,197,500 276,708.4 0 0 118,700 127,000 110,400
29/09/2025 118,700 7.7 (6.94%) 1,869,900 217,778.38 0 0 111,000 118,700 103,300
26/09/2025 111,000 0.8 (0.73%) 211,200 23,178.79 0 0 110,200 117,900 102,500
25/09/2025 110,200 1.7 (1.57%) 272,200 29,789.96 2,120,300 214,263.54 108,500 116,000 101,000
24/09/2025 108,500 -0.1 (-0.09%) 259,000 27,500.02 0 0 108,600 116,200 101,000
23/09/2025 108,600 -2.4 (-2.16%) 131,800 14,354.4 3,622,600 380,200.5 111,000 118,700 103,300
22/09/2025 111,000 -5.6 (-4.8%) 319,800 35,281.09 0 0 116,600 124,700 108,500
19/09/2025 116,600 7.6 (6.97%) 1,305,500 148,746.27 254,100 27,696.9 109,000 116,600 101,400
18/09/2025 109,000 -3 (-2.68%) 229,000 25,030.1 2,979,300 333,681.6 112,000 119,800 104,200

Dữ liệu lịch sử - BSC

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