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 189,000 -3.1 (-1.61%) 3,304 626.31 0 0 192,100 211,300 172,900
31/03/2026 192,100 1 (0.52%) 6,666 1,266.13 0 0 191,100 210,200 172,000
30/03/2026 191,100 1.1 (0.58%) 4,904 936.92 0 0 190,000 209,000 171,000
27/03/2026 190,000 1 (0.53%) 3,058 580.76 0 0 189,000 207,900 170,100
26/03/2026 189,000 -2.8 (-1.46%) 2,249 425.24 0 0 191,800 210,900 172,700
25/03/2026 191,800 2.2 (1.16%) 3,121 593.84 0 0 189,600 208,500 170,700
24/03/2026 189,600 -0.7 (-0.37%) 2,134 408.35 0 0 190,300 209,300 171,300
23/03/2026 190,300 -6.7 (-3.4%) 7,364 1,353.99 0 0 197,000 216,700 177,300
20/03/2026 197,000 -2.9 (-1.45%) 2,601 495.51 0 0 199,900 219,800 180,000
19/03/2026 199,900 -2.3 (-1.14%) 9,827 1,904.16 0 0 202,200 222,400 182,000
18/03/2026 211,000 -2 (-0.94%) 11,845 2,513.11 0 0 213,000 234,300 191,700
17/03/2026 213,000 -1.7 (-0.79%) 14,438 3,097.92 0 0 214,700 236,100 193,300
16/03/2026 214,700 5.2 (2.48%) 19,897 4,273.85 0 0 209,500 230,400 188,600
13/03/2026 209,500 1.8 (0.87%) 7,144 1,483.07 0 0 207,700 228,400 187,000
12/03/2026 207,700 4.8 (2.37%) 8,315 1,707.79 0 0 202,900 223,100 182,700
11/03/2026 202,900 8.9 (4.59%) 7,770 1,595.56 0 0 194,000 213,400 174,600
10/03/2026 194,000 9.5 (5.15%) 4,417 848.28 0 0 184,500 202,900 166,100
09/03/2026 184,500 -17.1 (-8.48%) 11,623 2,207.68 0 0 201,600 221,700 181,500
06/03/2026 201,600 0.6 (0.3%) 7,913 1,598.84 0 0 201,000 221,100 180,900
05/03/2026 201,000 1.8 (0.9%) 8,721 1,764.11 0 0 199,200 219,100 179,300
04/03/2026 199,200 -10.7 (-5.1%) 4,487 878.09 0 0 209,900 230,800 189,000
03/03/2026 209,900 -3.1 (-1.46%) 12,346 2,544.66 0 0 213,000 234,300 191,700
02/03/2026 213,000 8 (3.9%) 18,949 3,982.48 0 0 205,000 225,500 184,500
27/02/2026 205,000 13 (6.77%) 15,298 3,133.88 0 0 192,000 211,200 172,800
26/02/2026 192,000 0.2 (0.1%) 9,021 1,731.88 0 0 191,800 210,900 172,700
25/02/2026 191,800 -0.1 (-0.05%) 5,418 1,036.72 0 0 191,900 211,000 172,800
24/02/2026 191,900 -0.1 (-0.05%) 5,249 1,006.43 0 0 192,000 211,200 172,800
23/02/2026 192,000 0 (0%) 3,003 576.78 0 0 192,000 211,200 172,800
13/02/2026 192,000 0 (0%) 2,623 498.62 0 0 192,000 211,200 172,800
12/02/2026 192,000 3.2 (1.69%) 4,209 802. 0 0 188,800 207,600 170,000
11/02/2026 188,800 -3.7 (-1.92%) 13,776 2,532.26 0 0 192,500 211,700 173,300
10/02/2026 192,500 -1.9 (-0.98%) 21,882 4,053.27 0 0 194,400 213,800 175,000
09/02/2026 194,400 -5.6 (-2.8%) 20,812 4,058.29 0 0 200,000 220,000 180,000
06/02/2026 200,000 -10.9 (-5.17%) 28,469 5,573.65 0 0 210,900 231,900 189,900
05/02/2026 210,900 -6.1 (-2.81%) 34,002 6,930.49 0 0 217,000 238,700 195,300
04/02/2026 217,000 -1 (-0.46%) 11,817 2,540.77 0 0 218,000 239,800 196,200
03/02/2026 218,000 -7 (-3.11%) 26,301 5,720.34 0 0 225,000 247,500 202,500
02/02/2026 225,000 -24.9 (-9.96%) 27,124 6,225.42 0 0 249,900 274,800 225,000
30/01/2026 249,900 -0.6 (-0.24%) 19,154 4,867.52 0 0 250,500 275,500 225,500
29/01/2026 250,500 22.7 (9.96%) 51,129 12,707.04 0 0 227,800 250,500 205,100
28/01/2026 227,800 2.8 (1.24%) 5,630 1,269.12 0 0 225,000 247,500 202,500
27/01/2026 225,000 0 (0%) 4,079 924.93 0 0 225,000 247,500 202,500
26/01/2026 225,000 0 (0%) 2,862 645.87 0 0 225,000 247,500 202,500
23/01/2026 225,000 -1 (-0.44%) 4,018 908.43 0 0 226,000 248,600 203,400
22/01/2026 226,000 -4 (-1.74%) 4,432 1,000.4 0 0 230,000 253,000 207,000
21/01/2026 230,000 1.5 (0.66%) 5,162 1,192.12 0 0 228,500 251,300 205,700
20/01/2026 228,500 -3.3 (-1.42%) 14,222 3,268.59 0 0 231,800 254,900 208,700
19/01/2026 231,800 -0.1 (-0.04%) 2,863 660.05 0 0 231,900 255,000 208,800
16/01/2026 231,900 0 (0%) 5,291 1,238.4 0 0 231,900 255,000 208,800
15/01/2026 231,900 -3.7 (-1.57%) 9,900 2,272.15 0 0 235,600 259,100 212,100
14/01/2026 235,600 -0.1 (-0.04%) 3,714 866.57 0 0 235,700 259,200 212,200
13/01/2026 235,700 -2.3 (-0.97%) 12,401 2,901.05 0 0 238,000 261,800 214,200
12/01/2026 238,000 -1.8 (-0.75%) 4,257 994.16 0 0 239,800 263,700 215,900
09/01/2026 239,800 -1.4 (-0.58%) 4,981 1,179.59 0 0 241,200 265,300 217,100
08/01/2026 241,200 0.7 (0.29%) 4,295 1,037.34 0 0 240,500 264,500 216,500
07/01/2026 240,500 2.5 (1.05%) 8,622 2,087.26 0 0 238,000 261,800 214,200
06/01/2026 238,000 7 (3.03%) 11,510 2,741.07 0 0 231,000 254,100 207,900
05/01/2026 231,000 -8.7 (-3.63%) 1,610 379.07 0 0 239,700 263,600 215,800
31/12/2025 239,700 -0.1 (-0.04%) 311 74.52 0 0 239,800 263,700 215,900
30/12/2025 239,800 -0.2 (-0.08%) 2,501 597.12 0 0 240,000 264,000 216,000
29/12/2025 240,000 0.6 (0.25%) 1,728 413.8 0 0 239,400 263,300 215,500
26/12/2025 239,400 -1.6 (-0.66%) 5,856 1,381.73 0 0 241,000 265,100 216,900
25/12/2025 241,000 -0.1 (-0.04%) 2,796 673.3 0 0 241,100 265,200 217,000
24/12/2025 241,100 2 (0.84%) 8,214 1,977.98 0 0 239,100 263,000 215,200
23/12/2025 239,100 -0.7 (-0.29%) 2,900 691.09 0 0 239,800 263,700 215,900
22/12/2025 239,800 0.8 (0.33%) 8,082 1,931.5 0 0 239,000 262,900 215,100
19/12/2025 239,000 0 (0%) 2,202 526.13 0 0 239,000 262,900 215,100
18/12/2025 239,000 0 (0%) 4,002 956.63 0 0 239,000 262,900 215,100
17/12/2025 239,000 -2 (-0.83%) 2,104 499.44 0 0 241,000 265,100 216,900
16/12/2025 241,000 0 (0%) 143 34.48 0 0 241,000 265,100 216,900
15/12/2025 241,000 3 (1.26%) 1,400 330.94 0 0 238,000 261,800 214,200
12/12/2025 238,000 -3.3 (-1.37%) 6,822 1,634. 0 0 241,300 265,400 217,200
11/12/2025 241,300 0 (0%) 2,500 598.55 0 0 241,300 265,400 217,200
10/12/2025 241,300 -3.5 (-1.43%) 7,107 1,703.63 0 0 244,800 269,200 220,400
09/12/2025 244,800 -5.1 (-2.04%) 7,545 1,837.93 0 0 249,900 274,800 225,000
08/12/2025 249,900 -1.6 (-0.64%) 7,112 1,772.69 0 0 251,500 276,600 226,400
05/12/2025 251,500 1.3 (0.52%) 3,238 808.83 0 0 250,200 275,200 225,200
04/12/2025 250,200 -1.8 (-0.71%) 5,205 1,314.27 0 0 252,000 277,200 226,800
03/12/2025 252,000 -2 (-0.79%) 5,000 1,261.83 0 0 254,000 279,400 228,600
02/12/2025 254,000 -0.3 (-0.12%) 1,700 428.81 0 0 254,300 279,700 228,900
01/12/2025 254,300 -4.6 (-1.78%) 1,708 436.02 0 0 258,900 284,700 233,100
28/11/2025 258,900 2.5 (0.98%) 5,110 1,314.96 0 0 256,400 282,000 230,800
27/11/2025 256,400 0.5 (0.2%) 4,121 1,048.92 0 0 255,900 281,400 230,400
26/11/2025 255,900 1.9 (0.75%) 2,802 715.05 0 0 254,000 279,400 228,600
25/11/2025 254,000 -1 (-0.39%) 3,193 805.24 0 0 255,000 280,500 229,500
24/11/2025 255,000 1.2 (0.47%) 1,841 466.63 0 0 253,800 279,100 228,500
21/11/2025 262,300 -3.6 (-1.35%) 4,967 1,310.21 0 0 265,900 292,400 239,400
20/11/2025 265,900 -0.3 (-0.11%) 5,188 1,374.95 0 0 266,200 292,800 239,600
19/11/2025 266,200 0.2 (0.08%) 2,753 730.04 0 0 266,000 292,600 239,400
18/11/2025 266,000 4.5 (1.72%) 6,938 1,830.57 0 0 261,500 287,600 235,400
17/11/2025 261,500 5.1 (1.99%) 6,500 1,682.01 0 0 256,400 282,000 230,800
14/11/2025 256,400 0.4 (0.16%) 4,814 1,221.81 0 0 256,000 281,600 230,400
13/11/2025 256,000 -2 (-0.78%) 5,603 1,439.86 0 0 258,000 283,800 232,200
12/11/2025 258,000 -2 (-0.77%) 11,416 2,946.64 0 0 260,000 286,000 234,000
11/11/2025 260,000 -4 (-1.52%) 6,055 1,560.07 0 0 264,000 290,400 237,600
10/11/2025 264,000 -8 (-2.94%) 5,616 1,489.7 0 0 272,000 299,200 244,800
07/11/2025 272,000 -2 (-0.73%) 501 136.2 0 0 274,000 301,400 246,600
06/11/2025 274,000 -0.9 (-0.33%) 2,100 565.78 0 0 274,900 302,300 247,500
05/11/2025 274,900 3 (1.1%) 1,231 335.45 0 0 271,900 299,000 244,800
04/11/2025 271,900 0 (0%) 5,885 1,574.6 0 0 271,900 299,000 244,800
03/11/2025 271,900 3.8 (1.42%) 4,754 1,281.52 0 0 268,100 294,900 241,300
31/10/2025 268,100 -12 (-4.28%) 8,102 2,191.82 0 0 280,100 308,100 252,100
30/10/2025 280,100 -4.3 (-1.51%) 12,403 3,506.3 0 0 284,400 312,800 256,000
29/10/2025 284,400 3.4 (1.21%) 3,944 1,132.38 0 0 281,000 309,100 252,900
28/10/2025 281,000 -0.1 (-0.04%) 25,201 6,878.23 0 0 281,100 309,200 253,000
27/10/2025 281,100 -7.9 (-2.73%) 10,844 3,078.4 0 0 289,000 317,900 260,100
24/10/2025 289,000 -9.6 (-3.22%) 8,301 2,412.61 0 0 298,600 328,400 268,800
23/10/2025 298,600 -0.4 (-0.13%) 9,610 2,802.51 0 0 299,000 328,900 269,100
22/10/2025 299,000 -0.9 (-0.3%) 6,600 1,937.9 0 0 299,900 329,800 270,000
21/10/2025 299,900 -2.2 (-0.73%) 20,133 5,984.51 0 0 302,100 332,300 271,900
20/10/2025 302,100 -7.9 (-2.55%) 6,980 2,162.7 0 0 310,000 341,000 279,000
17/10/2025 310,000 -2 (-0.64%) 1,207 371.93 0 0 312,000 343,200 280,800
16/10/2025 312,000 10 (3.31%) 4,114 1,268.47 0 0 302,000 332,200 271,800
15/10/2025 302,000 -8.9 (-2.86%) 3,859 1,167.28 0 0 310,900 341,900 279,900
14/10/2025 310,900 -0.1 (-0.03%) 4,001 1,253.04 0 0 311,000 342,100 279,900
13/10/2025 311,000 11.1 (3.7%) 10,727 3,350.79 0 0 299,900 329,800 270,000
10/10/2025 299,900 -2.1 (-0.7%) 6,911 2,073.31 0 0 302,000 332,200 271,800
09/10/2025 302,000 -0.1 (-0.03%) 7,300 2,189.96 0 0 302,100 332,300 271,900
08/10/2025 302,100 -4.8 (-1.56%) 6,608 2,000.44 0 0 306,900 337,500 276,300
07/10/2025 306,900 1.9 (0.62%) 1,211 378.58 0 0 305,000 335,500 274,500
06/10/2025 305,000 2.5 (0.83%) 700 211.85 0 0 302,500 332,700 272,300
03/10/2025 302,500 0 (0%) 201 60.8 0 0 302,500 332,700 272,300
02/10/2025 302,500 -3 (-0.98%) 5,630 1,690.37 0 0 305,500 336,000 275,000
01/10/2025 305,500 0 (0%) 5,111 1,560.96 0 0 305,500 336,000 275,000

Dữ liệu lịch sử - BSC

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