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
26/03/2026 54,500 0.8 (1.49%) 1,104,000 59,549.99 0 0 53,700 57,400 49,950
25/03/2026 53,700 1.7 (3.27%) 1,223,300 65,028.73 330,000 17,160 52,000 55,600 48,400
24/03/2026 52,000 2.3 (4.63%) 1,006,800 51,366.4 0 0 49,700 53,100 46,250
23/03/2026 49,700 -3.7 (-6.93%) 2,950,200 148,336.48 0 0 53,400 57,100 49,700
20/03/2026 53,400 -2.6 (-4.64%) 1,999,000 109,244.57 1,040,000 58,240 56,000 59,900 52,100
19/03/2026 56,000 -1.5 (-2.61%) 921,000 51,807.05 0 0 57,500 61,500 53,500
18/03/2026 57,500 1.1 (1.95%) 1,186,400 67,644.03 0 0 56,400 60,300 52,500
17/03/2026 56,400 0.4 (0.71%) 901,400 51,112.63 0 0 56,000 59,900 52,100
16/03/2026 56,000 -0.7 (-1.23%) 2,108,700 118,628.33 0 0 56,700 60,600 52,800
13/03/2026 56,700 -1.6 (-2.74%) 2,246,500 128,843 0 0 58,300 62,300 54,300
12/03/2026 58,300 -1.9 (-3.16%) 1,605,400 94,382.62 0 0 60,200 64,400 56,000
11/03/2026 60,200 3.9 (6.93%) 2,800,300 164,692.55 0 0 56,300 60,200 52,400
10/03/2026 56,300 -2.3 (-3.92%) 5,379,200 306,503.32 0 0 58,600 62,700 54,500
09/03/2026 58,600 -4.4 (-6.98%) 5,619,400 330,020.46 0 0 63,000 67,400 58,600
06/03/2026 63,000 -0.6 (-0.94%) 3,481,500 221,828.26 0 0 63,600 68,000 59,200
05/03/2026 63,600 -3.4 (-5.07%) 5,920,400 382,680.36 80,000 5,360 67,000 71,600 62,400
04/03/2026 67,000 -4 (-5.63%) 9,160,200 614,796.39 0 0 71,000 75,900 66,100
03/03/2026 71,000 3.9 (5.81%) 10,257,500 718,927.7 0 0 67,100 71,700 62,500
02/03/2026 67,100 4.3 (6.85%) 10,881,600 727,849.89 1,900,000 112,100 62,800 67,100 58,500
27/02/2026 62,800 1.4 (2.28%) 3,555,400 221,421.52 0 0 61,400 65,600 57,200
26/02/2026 61,400 -1.1 (-1.76%) 2,741,400 169,325.07 0 0 62,500 66,800 58,200
25/02/2026 62,500 -0.1 (-0.16%) 2,574,200 159,415.85 160,000 10,016 62,600 66,900 58,300
24/02/2026 62,600 2.6 (4.33%) 6,481,800 400,846.71 0 0 60,000 64,200 55,800
23/02/2026 60,000 1.5 (2.56%) 2,161,300 128,740.05 0 0 58,500 62,500 54,500
13/02/2026 58,500 0.5 (0.86%) 1,039,500 60,957.16 0 0 58,000 62,000 54,000
12/02/2026 58,000 0.2 (0.35%) 1,211,300 70,830.11 0 0 57,800 61,800 53,800
11/02/2026 57,800 1.4 (2.48%) 1,196,100 68,855.08 0 0 56,400 60,300 52,500
10/02/2026 56,400 -0.2 (-0.35%) 1,183,300 66,984.71 0 0 56,600 60,500 52,700
09/02/2026 56,600 -1 (-1.74%) 1,415,200 80,464.79 200,000 12,200 57,600 61,600 53,600
06/02/2026 57,600 -0.1 (-0.17%) 1,670,700 96,684.19 0 0 57,700 61,700 53,700
05/02/2026 57,700 -1.6 (-2.7%) 1,558,900 91,229.79 0 0 59,300 63,400 55,200
04/02/2026 59,300 -0.1 (-0.17%) 1,959,200 117,263.46 0 0 59,400 63,500 55,300
03/02/2026 59,400 1 (1.71%) 3,099,300 185,419.02 0 0 58,400 62,400 54,400
02/02/2026 58,400 1.9 (3.36%) 3,204,400 183,426.58 1,900,000 114,600 56,500 60,400 52,600
30/01/2026 56,500 0.3 (0.53%) 1,262,300 72,060.93 0 0 56,200 60,100 52,300
29/01/2026 56,200 0.3 (0.54%) 1,027,300 57,681.45 0 0 55,900 59,800 52,000
28/01/2026 55,900 -0.9 (-1.58%) 2,064,100 115,738.72 0 0 56,800 60,700 52,900
27/01/2026 56,800 0.5 (0.89%) 764,900 43,301.14 0 0 56,300 60,200 52,400
26/01/2026 56,300 -1.4 (-2.43%) 2,604,800 147,747.09 0 0 57,700 61,700 53,700
23/01/2026 57,700 -1.3 (-2.2%) 2,549,000 148,642.09 0 0 59,000 63,100 54,900
22/01/2026 59,000 -0.8 (-1.34%) 2,505,700 150,334.65 0 0 59,800 63,900 55,700
21/01/2026 59,800 -1.7 (-2.76%) 2,351,300 142,532.68 0 0 61,500 65,800 57,200
20/01/2026 61,500 4 (6.96%) 5,844,800 349,730.36 0 0 57,500 61,500 53,500
19/01/2026 57,500 -0.1 (-0.17%) 1,093,700 63,165.97 0 0 57,600 61,600 53,600
16/01/2026 57,600 0 (0%) 1,407,700 80,912.78 0 0 57,600 61,600 53,600
15/01/2026 57,600 0.1 (0.17%) 2,023,500 117,154.6 0 0 57,500 61,500 53,500
14/01/2026 57,500 -0.8 (-1.37%) 2,701,200 156,702.68 0 0 58,300 62,300 54,300
13/01/2026 58,300 1.3 (2.28%) 2,157,600 126,769.45 0 0 57,000 60,900 53,100
12/01/2026 57,000 0 (0%) 1,990,000 113,509.27 0 0 57,000 60,900 53,100
09/01/2026 57,000 -0.6 (-1.04%) 2,517,600 142,904.42 0 0 57,600 61,600 53,600
08/01/2026 57,600 -1.5 (-2.54%) 1,727,300 100,253.3 0 0 59,100 63,200 55,000
07/01/2026 59,100 1.3 (2.25%) 1,536,200 89,749.37 0 0 57,800 61,800 53,800
06/01/2026 57,800 0 (0%) 575,600 33,383.15 0 0 57,800 61,800 53,800
05/01/2026 57,800 -0.9 (-1.53%) 1,410,700 81,499.53 0 0 58,700 62,800 54,600
31/12/2025 58,700 -0.4 (-0.68%) 1,048,500 61,906.03 0 0 59,100 63,200 55,000
30/12/2025 59,100 -1.1 (-1.83%) 1,063,600 63,262.73 130,000 7,286.5 60,200 64,400 56,000
29/12/2025 60,200 0.7 (1.18%) 1,269,700 76,790.32 1,018,600 62,134.6 59,500 63,600 55,400
26/12/2025 59,500 -0.5 (-0.83%) 1,236,600 73,096.52 5,923,000 361,693 60,000 64,200 55,800
25/12/2025 60,000 -1 (-1.64%) 972,600 58,997.46 6,671,800 413,651.6 61,000 65,200 56,800
24/12/2025 61,000 0.5 (0.83%) 889,100 53,937.88 130,000 7,325.5 60,500 64,700 56,300
23/12/2025 60,500 0.7 (1.17%) 1,923,900 116,539.14 1,000,000 58,800 59,800 63,900 55,700
22/12/2025 59,800 2.3 (4%) 1,259,200 73,943.72 2,075,000 125,575 57,500 61,500 53,500
19/12/2025 57,500 -0.5 (-0.86%) 711,200 41,039.41 2,900,000 162,200 58,000 62,000 54,000
18/12/2025 58,000 -0.2 (-0.34%) 487,100 28,109.72 0 0 58,200 62,200 54,200
17/12/2025 58,200 0.2 (0.34%) 496,000 28,742.26 0 0 58,000 62,000 54,000
16/12/2025 58,000 1.6 (2.84%) 675,500 38,616.31 597,000 33,670.8 56,400 60,300 52,500
15/12/2025 56,400 0.4 (0.71%) 1,118,500 63,165.68 0 0 56,000 59,900 52,100
12/12/2025 56,000 -2.6 (-4.44%) 2,021,300 115,509.41 0 0 58,600 62,700 54,500
11/12/2025 58,600 -0.7 (-1.18%) 897,500 52,927.07 200,000 12,600 59,300 63,400 55,200
10/12/2025 59,300 -0.3 (-0.5%) 1,533,700 91,084.55 1,300,000 81,900 59,600 63,700 55,500
09/12/2025 59,600 0.4 (0.68%) 1,718,400 102,738.56 0 0 59,200 63,300 55,100
08/12/2025 59,200 -0.7 (-1.17%) 3,639,200 214,851.5 0 0 59,900 64,000 55,800
05/12/2025 59,900 -1.6 (-2.6%) 1,397,800 84,696.18 0 0 61,500 65,800 57,200
04/12/2025 61,500 0.2 (0.33%) 1,767,600 109,712.28 0 0 61,300 65,500 57,100
03/12/2025 61,300 0.3 (0.49%) 958,900 58,443.86 0 0 61,000 65,200 56,800
02/12/2025 61,000 0.2 (0.33%) 1,679,400 101,412.88 0 0 60,800 65,000 56,600
01/12/2025 60,800 -0.1 (-0.16%) 1,050,400 63,927.82 0 0 60,900 65,100 56,700
28/11/2025 60,900 0.6 (1.%) 1,576,200 95,444 0 0 60,300 64,500 56,100
27/11/2025 60,300 -1.5 (-2.43%) 2,629,500 159,688.01 0 0 61,800 66,100 57,500
26/11/2025 61,800 1.5 (2.49%) 1,175,000 72,414.48 1,050,500 59,038.1 60,300 64,500 56,100
25/11/2025 60,300 -1.4 (-2.27%) 4,110,800 249,438.93 0 0 61,700 66,000 57,400
24/11/2025 61,700 -2.9 (-4.49%) 2,027,400 128,401.84 0 0 64,600 69,100 60,100
21/11/2025 64,600 -1.4 (-2.12%) 1,541,700 99,925.46 635,000 43,302.5 66,000 70,600 61,400
20/11/2025 66,000 -0.3 (-0.45%) 2,362,800 154,720.55 0 0 66,300 70,900 61,700
19/11/2025 66,300 -1.2 (-1.78%) 1,978,000 132,814.27 0 0 67,500 72,200 62,800
18/11/2025 67,500 1.5 (2.27%) 2,534,800 170,789.42 0 0 66,000 70,600 61,400
17/11/2025 66,000 1 (1.54%) 2,465,600 159,177.37 0 0 65,000 69,500 60,500
14/11/2025 65,000 -1 (-1.52%) 1,651,600 107,234.4 0 0 66,000 70,600 61,400
13/11/2025 66,000 3.2 (5.1%) 7,597,600 498,132.04 0 0 62,800 67,100 58,500
12/11/2025 62,800 1.5 (2.45%) 1,940,100 121,963.86 0 0 61,300 65,500 57,100
11/11/2025 61,300 -0.4 (-0.65%) 1,659,000 103,519.99 0 0 61,700 66,000 57,400
10/11/2025 61,700 0.9 (1.48%) 2,394,500 146,709.42 0 0 60,800 65,000 56,600
07/11/2025 60,800 -1.8 (-2.88%) 3,122,700 195,212.84 0 0 62,600 66,900 58,300
06/11/2025 62,600 1.7 (2.79%) 3,006,000 188,587.02 0 0 60,900 65,100 56,700
05/11/2025 60,900 -1.1 (-1.77%) 1,687,000 102,522.94 0 0 62,000 66,300 57,700
04/11/2025 62,000 -0.6 (-0.96%) 4,687,100 281,124.38 0 0 62,600 66,900 58,300
03/11/2025 62,600 1.2 (1.95%) 4,291,300 273,300.19 0 0 61,400 65,600 57,200
31/10/2025 61,400 -1.3 (-2.07%) 3,543,000 222,529.13 2,409,000 158,483.9 62,700 67,000 58,400
30/10/2025 62,700 0.7 (1.13%) 4,101,100 259,584.67 0 0 62,000 66,300 57,700
29/10/2025 62,000 2.1 (3.51%) 5,897,800 367,152.87 1,456,800 87,262.32 59,900 64,000 55,800
28/10/2025 59,900 3.9 (6.96%) 4,479,500 262,871.55 0 0 56,000 59,900 52,100
27/10/2025 56,000 -2.4 (-4.11%) 3,116,200 182,775.04 0 0 58,400 62,400 54,400
24/10/2025 58,400 -0.3 (-0.51%) 1,863,400 108,140.75 0 0 58,700 62,800 54,600
23/10/2025 58,700 3.7 (6.73%) 5,939,700 346,555.82 0 0 55,000 58,800 51,200
22/10/2025 55,000 0.5 (0.92%) 1,337,300 72,775.9 0 0 54,500 58,300 50,700
21/10/2025 54,500 1.1 (2.06%) 2,131,400 113,277.3 0 0 53,400 57,100 49,700
20/10/2025 53,400 -2.2 (-3.96%) 2,983,000 161,127.74 0 0 55,600 59,400 51,800
17/10/2025 55,600 -0.2 (-0.36%) 1,408,700 78,695.62 68,800 3,876.26 55,800 59,700 51,900
16/10/2025 55,800 -0.1 (-0.18%) 1,461,500 82,157.35 0 0 55,900 59,800 52,000
15/10/2025 55,900 0.8 (1.45%) 2,227,700 125,305.54 0 0 55,100 58,900 51,300
14/10/2025 55,100 0.4 (0.73%) 1,977,000 108,987.59 0 0 54,700 58,500 50,900
13/10/2025 54,700 0 (0%) 1,281,000 69,960.71 0 0 54,700 58,500 50,900
10/10/2025 54,700 -0.2 (-0.36%) 1,067,200 58,799.35 0 0 54,900 58,700 51,100
09/10/2025 54,900 0 (0%) 1,020,900 55,651.8 0 0 54,900 58,700 51,100
08/10/2025 54,900 -0.4 (-0.72%) 1,049,100 57,968.23 0 0 55,300 59,100 51,500
07/10/2025 55,300 -1.5 (-2.64%) 1,205,400 67,767.09 0 0 56,800 60,700 52,900
06/10/2025 56,800 2.8 (5.19%) 1,931,100 107,463.08 623,500 34,782.05 54,000 57,700 50,300
03/10/2025 54,000 0.4 (0.75%) 1,884,700 100,910.97 0 0 53,600 57,300 49,850
02/10/2025 53,600 0 (0%) 749,200 40,368.64 0 0 53,600 57,300 49,850
01/10/2025 53,600 -0.2 (-0.37%) 855,500 46,001.73 0 0 53,800 57,500 50,100
30/09/2025 53,800 -0.7 (-1.28%) 2,183,600 117,781.73 0 0 54,500 58,300 50,700
29/09/2025 54,500 -0.5 (-0.91%) 1,136,100 62,312.77 0 0 55,000 58,800 51,200
26/09/2025 55,000 -0.3 (-0.54%) 1,070,900 59,330.84 0 0 55,300 59,100 51,500

Dữ liệu lịch sử - BSC

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