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
10/04/2026 72,600 -1 (-1.36%) 854,000 62,728.53 0 0 73,600 78,700 68,500
09/04/2026 73,600 -0.9 (-1.21%) 691,100 50,913.83 0 0 74,500 79,700 69,300
08/04/2026 74,500 2.6 (3.62%) 2,957,300 218,978.56 200,000 14,809.4 71,900 76,900 66,900
07/04/2026 71,900 0.7 (0.98%) 1,308,700 93,511.92 400,000 28,441.4 71,200 76,100 66,300
06/04/2026 71,200 0.5 (0.71%) 1,230,800 87,334.31 2,070,000 146,978 70,700 75,600 65,800
03/04/2026 70,700 -3.3 (-4.46%) 3,641,400 258,172.29 0 0 74,000 79,100 68,900
02/04/2026 74,000 -3.4 (-4.39%) 4,951,700 362,710.63 0 0 77,400 82,800 72,000
01/04/2026 77,400 -2.1 (-2.64%) 2,333,600 182,153.78 80,000 6,400 79,500 85,000 74,000
31/03/2026 79,500 1 (1.27%) 1,966,400 155,917.27 150,000 11,849.55 78,500 83,900 73,100
30/03/2026 78,500 0 (0%) 1,378,300 107,866.39 0 0 78,500 83,900 73,100
27/03/2026 78,500 0.7 (0.9%) 2,122,600 164,874.15 0 0 77,800 83,200 72,400
26/03/2026 77,800 0.6 (0.78%) 2,235,400 170,584.82 0 0 77,200 82,600 71,800
25/03/2026 77,200 3.3 (4.47%) 1,417,700 108,648.96 120,000 8,880 73,900 79,000 68,800
24/03/2026 73,900 1.9 (2.64%) 614,000 45,381.57 530,000 39,750 72,000 77,000 67,000
23/03/2026 72,000 -5.2 (-6.74%) 2,389,200 175,215.54 0 0 77,200 82,600 71,800
20/03/2026 77,200 0.7 (0.92%) 1,566,000 120,285.39 380,000 30,400 76,500 81,800 71,200
19/03/2026 76,500 -2.9 (-3.65%) 1,474,400 113,403.62 0 0 79,400 84,900 73,900
18/03/2026 79,400 3.4 (4.47%) 2,269,800 178,067.15 0 0 76,000 81,300 70,700
17/03/2026 76,000 2 (2.7%) 1,640,500 123,931.2 0 0 74,000 79,100 68,900
16/03/2026 74,000 -1.9 (-2.5%) 1,408,100 104,081.7 100,000 7,365 75,900 81,200 70,600
13/03/2026 75,900 -0.9 (-1.17%) 1,667,700 127,221.63 0 0 76,800 82,100 71,500
12/03/2026 76,800 0.3 (0.39%) 1,764,300 135,527.05 250,000 19,250 76,500 81,800 71,200
11/03/2026 76,500 5 (6.99%) 4,175,300 315,243.94 0 0 71,500 76,500 66,500
10/03/2026 71,500 -1.1 (-1.52%) 3,030,800 218,479.97 500,000 35,904 72,600 77,600 67,600
09/03/2026 72,600 -5.4 (-6.92%) 1,543,700 112,321.65 0 0 78,000 83,400 72,600
06/03/2026 78,000 0.7 (0.91%) 2,309,900 178,830.77 0 0 77,300 82,700 71,900
05/03/2026 77,300 -1.7 (-2.15%) 2,754,000 215,820.72 0 0 79,000 84,500 73,500
04/03/2026 79,000 -2.5 (-3.07%) 3,968,900 308,991.75 24,000 1,920 81,500 87,200 75,800
03/03/2026 81,500 0.5 (0.62%) 4,680,800 379,764.09 0 0 81,000 86,600 75,400
02/03/2026 81,000 -3.4 (-4.03%) 4,966,700 418,788.61 345,800 29,336.35 84,400 90,300 78,500
27/02/2026 84,400 3 (3.69%) 4,404,500 366,959.26 500,000 41,706 81,400 87,000 75,800
26/02/2026 81,400 1.4 (1.75%) 3,045,200 246,984.31 0 0 80,000 85,600 74,400
25/02/2026 80,000 0.2 (0.25%) 2,200,800 175,942.93 230,000 18,397.01 79,800 85,300 74,300
24/02/2026 79,800 4.3 (5.7%) 5,158,600 405,098.52 0 0 75,500 80,700 70,300
23/02/2026 75,500 0.5 (0.67%) 1,301,200 97,425.94 0 0 75,000 80,200 69,800
13/02/2026 75,000 0.5 (0.67%) 1,367,700 101,732.61 0 0 74,500 79,700 69,300
12/02/2026 74,500 3.2 (4.49%) 4,712,200 347,328.97 200,000 14,741.6 71,300 76,200 66,400
11/02/2026 71,300 0.3 (0.42%) 1,317,000 93,199.44 0 0 71,000 75,900 66,100
10/02/2026 71,000 -0.3 (-0.42%) 2,071,700 144,929.31 0 0 71,300 76,200 66,400
09/02/2026 71,300 -0.2 (-0.28%) 1,312,200 92,447.36 250,000 17,875 71,500 76,500 66,500
06/02/2026 71,500 0.4 (0.56%) 2,870,600 205,971.65 1,390,000 100,080 71,100 76,000 66,200
05/02/2026 71,100 -2.2 (-3.%) 1,906,200 137,438.81 0 0 73,300 78,400 68,200
04/02/2026 73,300 0.4 (0.55%) 2,081,200 153,379.59 600,000 45,600 72,900 78,000 67,800
03/02/2026 72,900 4.7 (6.89%) 7,662,200 555,209.36 0 0 68,200 72,900 63,500
02/02/2026 68,200 -0.3 (-0.44%) 1,992,700 135,320.88 0 0 68,500 73,200 63,800
30/01/2026 68,500 0.6 (0.88%) 1,901,300 129,785.19 150,000 10,790.1 67,900 72,600 63,200
29/01/2026 67,900 2.1 (3.19%) 995,300 66,791.4 150,000 9,180 65,800 70,400 61,200
28/01/2026 65,800 0 (0%) 825,100 54,104.93 0 0 65,800 70,400 61,200
27/01/2026 65,800 1.8 (2.81%) 1,214,600 78,608.52 0 0 64,000 68,400 59,600
26/01/2026 64,000 -4.5 (-6.57%) 3,116,600 203,649.43 0 0 68,500 73,200 63,800
23/01/2026 68,500 -1.5 (-2.14%) 2,548,100 174,748.01 0 0 70,000 74,900 65,100
22/01/2026 70,000 -0.5 (-0.71%) 2,686,400 186,941.19 0 0 70,500 75,400 65,600
21/01/2026 70,500 2.3 (3.37%) 5,343,400 375,093.91 55,000 3,850 68,200 72,900 63,500
20/01/2026 68,200 4.4 (6.9%) 4,470,900 298,993.96 15,662,831 939,864.41 63,800 68,200 59,400
19/01/2026 63,800 -0.1 (-0.16%) 966,900 61,762.08 150,000 9,585 63,900 68,300 59,500
16/01/2026 63,900 0.4 (0.63%) 1,894,500 121,669.31 1,800,000 107,100 63,500 67,900 59,100
15/01/2026 63,500 0.5 (0.79%) 933,500 59,254.8 0 0 63,000 67,400 58,600
14/01/2026 63,000 0.1 (0.16%) 1,537,600 97,124.79 0 0 62,900 67,300 58,500
13/01/2026 62,900 -0.1 (-0.16%) 1,020,900 64,557.53 5,300,000 315,900 63,000 67,400 58,600
12/01/2026 63,000 1 (1.61%) 1,240,600 78,374.72 0 0 62,000 66,300 57,700
09/01/2026 62,000 -1 (-1.59%) 820,800 51,531.9 3,428,000 207,347.2 63,000 67,400 58,600
08/01/2026 63,000 0.3 (0.48%) 1,995,300 124,945.57 165,000 9,850.5 62,700 67,000 58,400
07/01/2026 62,700 2.3 (3.81%) 2,595,000 161,287.84 150,000 9,327.9 60,400 64,600 56,200
06/01/2026 60,400 -0.2 (-0.33%) 711,700 43,145.52 0 0 60,600 64,800 56,400
05/01/2026 60,600 -0.4 (-0.66%) 636,500 38,606.39 1,850,000 113,050 61,000 65,200 56,800
31/12/2025 61,000 -0.8 (-1.29%) 318,600 19,530.13 0 0 61,800 66,100 57,500
30/12/2025 61,800 0.5 (0.82%) 1,094,900 67,452.83 253,100 14,856.97 61,300 65,500 57,100
29/12/2025 61,300 1.8 (3.03%) 1,398,500 84,775.91 0 0 59,500 63,600 55,400
26/12/2025 59,500 -1 (-1.65%) 819,700 48,694.12 1,000,000 59,500 60,500 64,700 56,300
25/12/2025 60,500 0.5 (0.83%) 739,800 44,523.9 1,000,000 59,500 60,000 64,200 55,800
24/12/2025 60,000 0.5 (0.84%) 1,051,600 62,600.57 2,975,000 180,425 59,500 63,600 55,400
23/12/2025 59,500 0 (0%) 807,300 48,330.2 2,126,000 127,073.29 59,500 63,600 55,400
22/12/2025 59,500 0 (0%) 599,700 35,750.15 1,382,600 82,379.45 59,500 63,600 55,400
19/12/2025 59,500 1.1 (1.88%) 721,500 42,471.82 1,600,000 95,157.5 58,400 62,400 54,400
18/12/2025 58,400 -0.3 (-0.51%) 210,000 12,252.15 2,287,800 138,593.84 58,700 62,800 54,600
17/12/2025 58,700 -0.2 (-0.34%) 392,700 23,059.53 1,300,000 77,444 58,900 63,000 54,800
16/12/2025 58,900 0.4 (0.68%) 653,600 38,177.82 176,000 10,912 58,500 62,500 54,500
15/12/2025 58,500 1.1 (1.92%) 1,515,600 87,440.1 0 0 57,400 61,400 53,400
12/12/2025 57,400 -0.6 (-1.03%) 1,206,100 69,874.79 137,000 7,639.67 58,000 62,000 54,000
11/12/2025 58,000 0 (0%) 1,059,300 61,672.5 3,100,000 188,053.2 58,000 62,000 54,000
10/12/2025 58,000 -0.5 (-0.85%) 1,255,400 73,020.61 100,000 6,200 58,500 62,500 54,500
09/12/2025 58,500 -1 (-1.68%) 2,522,000 147,203.9 1,678,000 103,739.6 59,500 63,600 55,400
08/12/2025 59,500 -1.5 (-2.46%) 1,698,000 101,844.28 1,990,000 118,800 61,000 65,200 56,800
05/12/2025 61,000 -1.1 (-1.77%) 1,149,500 70,604.99 0 0 62,100 66,400 57,800
04/12/2025 62,100 -0.6 (-0.96%) 1,570,000 98,437.06 0 0 62,700 67,000 58,400
03/12/2025 62,700 0 (0%) 1,275,500 79,783.33 183,100 11,480.37 62,700 67,000 58,400
02/12/2025 62,700 -0.8 (-1.26%) 1,273,000 79,297.76 0 0 63,500 67,900 59,100
01/12/2025 63,500 -0.5 (-0.78%) 561,500 35,532.68 0 0 64,000 68,400 59,600
28/11/2025 64,000 0.1 (0.16%) 1,068,200 68,405.81 1,445,000 93,549.3 63,900 68,300 59,500
27/11/2025 63,900 0.5 (0.79%) 1,196,000 76,322.62 0 0 63,400 67,800 59,000
26/11/2025 63,400 0.5 (0.79%) 1,233,200 77,658.15 1,445,000 93,925 62,900 67,300 58,500
25/11/2025 62,900 0 (0%) 1,312,100 82,163.89 0 0 62,900 67,300 58,500
24/11/2025 62,900 -0.3 (-0.47%) 437,700 27,643.2 1,265,000 82,480 63,200 67,600 58,800
21/11/2025 63,200 0.6 (0.96%) 864,500 54,253.94 280,000 17,572.24 62,600 66,900 58,300
20/11/2025 62,600 -0.6 (-0.95%) 756,600 47,470.56 700,000 43,900 63,200 67,600 58,800
19/11/2025 63,200 -0.3 (-0.47%) 906,500 57,177.71 4,765,000 304,206 63,500 67,900 59,100
18/11/2025 63,500 -0.1 (-0.16%) 1,082,300 68,991.57 890,000 57,880 63,600 68,000 59,200
17/11/2025 63,600 1.1 (1.76%) 613,100 38,870.61 72,300 4,641.9 62,500 66,800 58,200
14/11/2025 62,500 -0.5 (-0.79%) 766,900 48,014.5 450,000 28,350 63,000 67,400 58,600
13/11/2025 63,000 1 (1.61%) 1,573,100 99,556.78 400,000 25,200 62,000 66,300 57,700
12/11/2025 62,000 1 (1.64%) 1,117,300 69,530.87 0 0 61,000 65,200 56,800
11/11/2025 61,000 0 (0%) 1,523,700 92,912.48 645,000 40,945 61,000 65,200 56,800
10/11/2025 61,000 -2.4 (-3.79%) 2,649,000 163,702.09 450,000 30,510 63,400 67,800 59,000
07/11/2025 63,400 -2.7 (-4.08%) 2,325,400 150,223.84 0 0 66,100 70,700 61,500
06/11/2025 66,100 -0.9 (-1.34%) 1,890,700 126,525.02 0 0 67,000 71,600 62,400
05/11/2025 67,000 -0.3 (-0.45%) 1,440,700 95,386.21 850,000 61,200 67,300 72,000 62,600
04/11/2025 67,300 -1.2 (-1.75%) 3,771,700 249,475.92 1,169,000 79,678.34 68,500 73,200 63,800
03/11/2025 68,500 0.4 (0.59%) 3,824,900 265,724.52 206,000 14,321.79 68,100 72,800 63,400
31/10/2025 68,100 -2.4 (-3.4%) 4,256,200 293,239.8 982,000 70,390.48 70,500 75,400 65,600
30/10/2025 70,500 1.3 (1.88%) 3,451,800 240,627.52 200,000 13,943.2 69,200 74,000 64,400
29/10/2025 69,200 2.7 (4.06%) 3,992,400 273,520.39 161,400 9,990.66 66,500 71,100 61,900
28/10/2025 66,500 0 (0%) 2,080,000 135,347.52 0 0 66,500 71,100 61,900
27/10/2025 66,500 -0.3 (-0.45%) 1,406,800 92,828.31 55,000 3,674 66,800 71,400 62,200
24/10/2025 66,800 -0.5 (-0.74%) 1,221,700 81,369.93 1,500,000 100,500 67,300 72,000 62,600
23/10/2025 67,300 0.3 (0.45%) 2,381,400 162,327.83 200,000 12,760 67,000 71,600 62,400
22/10/2025 67,000 1 (1.52%) 1,993,000 131,814.18 0 0 66,000 70,600 61,400
21/10/2025 66,000 2.7 (4.27%) 2,308,600 148,557 1,200,000 77,590.6 63,300 67,700 58,900
20/10/2025 63,300 -4.7 (-6.91%) 5,551,000 362,018.23 712,800 51,820.56 68,000 72,700 63,300
17/10/2025 68,000 0.5 (0.74%) 2,521,700 170,962.93 450,000 30,600 67,500 72,200 62,800
16/10/2025 67,500 -1.5 (-2.17%) 2,467,100 168,786.89 0 0 69,000 73,800 64,200
15/10/2025 69,000 0.9 (1.32%) 3,943,600 274,400.19 1,307,800 82,914.52 68,100 72,800 63,400
14/10/2025 68,100 0.9 (1.34%) 2,318,500 157,141.43 0 0 67,200 71,900 62,500
13/10/2025 67,200 -1.3 (-1.9%) 2,089,700 141,145.55 0 0 68,500 73,200 63,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NIỀM VUI NGẮN CÓ ĐỦ TÀY GANG? | CHỨNG AND CHILL
Liên kết nhanh