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
01/04/2026 166,000 -0.6 (-0.36%) 1,600 265.9 0 0 166,600 191,500 141,700
31/03/2026 166,600 -0.1 (-0.06%) 504 83.97 0 0 166,700 191,700 141,700
30/03/2026 167,100 0 (0%) 4,109 684.83 0 0 167,100 192,100 142,100
27/03/2026 170,000 9.2 (5.72%) 715 119.67 2,232,000 408,009.6 160,800 184,900 136,700
26/03/2026 160,000 16.1 (11.19%) 168,159 27,045.93 0 0 143,900 165,400 122,400
25/03/2026 148,000 16.3 (12.38%) 10,736 1,544.45 0 0 131,700 151,400 112,000
24/03/2026 130,000 5 (4%) 16,806 2,213.89 0 0 125,000 143,700 106,300
23/03/2026 125,000 16.3 (15.%) 1,413 176.6 0 0 108,700 125,000 92,400
20/03/2026 112,700 14.7 (15%) 76,059 8,269.73 10,700 1,144.9 98,000 112,700 83,300
19/03/2026 98,000 -0.4 (-0.41%) 1,800 176.4 0 0 98,400 113,100 83,700
18/03/2026 98,400 0 (0%) 0 0 0 0 98,400 113,100 83,700
17/03/2026 98,400 0 (0%) 5 0.49 0 0 98,400 113,100 83,700
16/03/2026 98,800 4 (4.22%) 1,100 108.28 0 0 94,800 109,000 80,600
13/03/2026 94,800 0 (0%) 0 0 0 0 94,800 109,000 80,600
12/03/2026 94,800 0 (0%) 1 0.09 0 0 94,800 109,000 80,600
11/03/2026 94,800 -0.4 (-0.42%) 100 9.48 0 0 95,200 109,400 81,000
10/03/2026 95,200 0 (0%) 0 0 9,600 864 95,200 109,400 81,000
09/03/2026 91,900 -16.1 (-14.91%) 1,600 152.27 1,609,767 172,245.07 108,000 124,200 91,800
06/03/2026 108,000 6.1 (5.99%) 100 10.8 0 0 101,900 117,100 86,700
05/03/2026 90,000 -8.5 (-8.63%) 700 71.34 0 0 98,500 113,200 83,800
04/03/2026 108,900 13.9 (14.63%) 463 44.84 989,933 105,922.83 95,000 109,200 80,800
03/03/2026 95,000 1.7 (1.82%) 1,320 125.32 9,600 864 93,300 107,200 79,400
02/03/2026 100,000 13 (14.94%) 6,401 597. 0 0 87,000 100,000 74,000
27/02/2026 87,000 0.1 (0.12%) 1,600 139.17 0 0 86,900 99,900 73,900
26/02/2026 86,000 -7 (-7.53%) 1,500 130.4 0 0 93,000 106,900 79,100
25/02/2026 93,000 0 (0%) 4 0.37 0 0 93,000 106,900 79,100
24/02/2026 93,000 0 (0%) 0 0 0 0 93,000 106,900 79,100
23/02/2026 93,000 8 (9.41%) 100 9.3 0 0 85,000 97,700 72,300
13/02/2026 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
12/02/2026 85,000 0 (0%) 100 8.5 350,333 34,227.53 85,000 97,700 72,300
11/02/2026 85,000 -14.9 (-14.91%) 512 43.55 0 0 99,900 114,800 85,000
10/02/2026 99,900 12.7 (14.56%) 104 10.34 0 0 87,200 100,200 74,200
09/02/2026 87,200 -3.8 (-4.18%) 900 78.48 0 0 91,000 104,600 77,400
06/02/2026 91,000 11.1 (13.89%) 101 9.18 0 0 79,900 91,800 68,000
05/02/2026 80,000 0.9 (1.14%) 1,100 87.87 0 0 79,100 90,900 67,300
04/02/2026 80,000 1.5 (1.91%) 1,000 79.1 0 0 78,500 90,200 66,800
03/02/2026 78,400 -0.4 (-0.51%) 5,800 455.41 0 0 78,800 90,600 67,000
02/02/2026 78,500 0.1 (0.13%) 2,409 189.71 0 0 78,400 90,100 66,700
30/01/2026 77,200 -13.4 (-14.79%) 2,304 180.52 0 0 90,600 104,100 77,100
29/01/2026 87,100 -0.2 (-0.23%) 220 19.87 0 0 87,300 100,300 74,300
28/01/2026 87,000 -0.9 (-1.02%) 804 70.15 0 0 87,900 101,000 74,800
27/01/2026 87,500 -0.4 (-0.46%) 1,500 131.85 0 0 87,900 101,000 74,800
26/01/2026 88,000 0.5 (0.57%) 912 80.21 0 0 87,500 100,600 74,400
23/01/2026 87,500 -0.1 (-0.11%) 100 8.75 0 0 87,600 100,700 74,500
22/01/2026 87,600 0.4 (0.46%) 710 62.17 0 0 87,200 100,200 74,200
21/01/2026 87,800 0.1 (0.11%) 1,803 157.28 0 0 87,700 100,800 74,600
20/01/2026 87,500 -1.1 (-1.24%) 4,600 403.29 0 0 88,600 101,800 75,400
19/01/2026 88,500 -0.1 (-0.11%) 905 80.14 0 0 88,600 101,800 75,400
16/01/2026 87,200 -0.1 (-0.11%) 1,513 134.08 0 0 87,300 100,300 74,300
15/01/2026 87,300 0 (0%) 3,802 331.75 0 0 87,300 100,300 74,300
14/01/2026 86,900 -0.5 (-0.57%) 4,400 384.28 0 0 87,400 100,500 74,300
13/01/2026 87,300 0.1 (0.11%) 2,923 255.42 800 59.36 87,200 100,200 74,200
12/01/2026 89,000 2.3 (2.65%) 4,166 363.12 0 0 86,700 99,700 73,700
09/01/2026 87,000 0.8 (0.93%) 5,700 494.23 0 0 86,200 99,100 73,300
08/01/2026 87,000 1.9 (2.23%) 8,001 689.63 0 0 85,100 97,800 72,400
07/01/2026 85,600 -0.3 (-0.35%) 16,537 1,407.59 0 0 85,900 98,700 73,100
06/01/2026 86,000 -0.8 (-0.92%) 8,532 732.94 0 0 86,800 99,800 73,800
05/01/2026 86,300 0.1 (0.12%) 6,429 557.82 0 0 86,200 99,100 73,300
31/12/2025 86,000 0.9 (1.06%) 2,837 244.71 0 0 85,100 97,800 72,400
30/12/2025 89,500 11.6 (14.89%) 8,519 724.79 0 0 77,900 89,500 66,300
29/12/2025 77,800 -0.3 (-0.38%) 5,040 392.58 0 0 78,100 89,800 66,400
26/12/2025 77,600 -2.1 (-2.63%) 21,556 1,682.94 0 0 79,700 91,600 67,800
25/12/2025 79,000 0.3 (0.38%) 8,290 660.45 0 0 78,700 90,500 66,900
24/12/2025 79,000 -0.1 (-0.13%) 6,934 546.11 0 0 79,100 90,900 67,300
23/12/2025 82,000 -5.3 (-6.07%) 12,573 995.37 0 0 87,300 100,300 74,300
22/12/2025 89,000 -13.3 (-13.%) 42,151 3,681.46 0 0 102,300 117,600 87,000
19/12/2025 90,000 -5.2 (-5.46%) 14,531 1,487.1 0 0 95,200 109,400 81,000
18/12/2025 95,200 12.4 (14.98%) 26,801 2,551.46 0 0 82,800 95,200 70,400
17/12/2025 82,800 10.8 (15%) 9,910 820.55 0 0 72,000 82,800 61,200
16/12/2025 72,100 9.4 (14.99%) 25,262 1,819.53 0 0 62,700 72,100 53,300
15/12/2025 62,900 0 (0%) 38,149 2,392.93 0 0 62,900 72,300 53,500
12/12/2025 63,000 8.2 (14.96%) 16,765 1,054.89 0 0 54,800 63,000 46,600
11/12/2025 56,300 7.3 (14.9%) 21,858 1,197.71 0 0 49,000 56,300 41,700
10/12/2025 48,800 -8.5 (-14.83%) 33,104 1,622.77 0 0 57,300 65,800 48,800
09/12/2025 55,500 -9.7 (-14.88%) 34,310 1,964.95 0 0 65,200 74,900 55,500
08/12/2025 62,500 -5.1 (-7.54%) 22,181 1,445.83 0 0 67,600 77,700 57,500
05/12/2025 67,000 7.6 (12.79%) 37,000 2,500.66 900 45.45 59,400 68,300 50,500
04/12/2025 59,400 7.7 (14.89%) 42,609 2,530.2 0 0 51,700 59,400 44,000
03/12/2025 52,200 6.8 (14.98%) 10,700 553.02 0 0 45,400 52,200 38,600
02/12/2025 45,500 5.9 (14.9%) 16,400 744.4 0 0 39,600 45,500 33,700
01/12/2025 39,600 5.1 (14.78%) 2,400 95.04 0 0 34,500 39,600 29,400
28/11/2025 34,500 4.5 (15%) 100 3.45 0 0 30,000 34,500 25,500
27/11/2025 30,000 3.9 (14.94%) 100 3 0 0 26,100 30,000 22,200
26/11/2025 26,100 3.4 (14.98%) 500 13.05 0 0 22,700 26,100 19,300
25/11/2025 22,700 2.9 (14.65%) 6,000 136.2 0 0 19,800 22,700 16,900
24/11/2025 19,800 2.5 (14.45%) 200 3.96 0 0 17,300 19,800 14,800
21/11/2025 17,300 2.2 (14.57%) 100 1.73 0 0 15,100 17,300 12,900
20/11/2025 15,100 1.9 (14.39%) 101 1.52 0 0 13,200 15,100 11,300
19/11/2025 13,500 1.7 (14.41%) 600 7.91 0 0 11,800 13,500 10,100
18/11/2025 11,800 -1.8 (-13.24%) 100 1.18 0 0 13,600 15,600 11,600
17/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
05/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
04/11/2025 13,600 -2.3 (-14.47%) 101 1.37 0 0 15,900 18,200 13,600
03/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
31/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/10/2025 15,900 -1.9 (-10.67%) 500 7.95 0 0 17,800 20,400 15,200
27/10/2025 17,800 -2 (-10.1%) 501 8.92 0 0 19,800 22,700 16,900
24/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
23/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
22/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
21/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
17/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
16/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
15/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
14/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
13/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
09/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
08/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
07/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
03/10/2025 19,800 -1.2 (-5.71%) 800 15.84 0 0 21,000 24,100 17,900
02/10/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/10/2025 21,000 -1.3 (-5.83%) 500 10.5 0 0 22,300 25,600 19,000

Dữ liệu lịch sử - BSC

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