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
20/03/2026 78,000 -0.5 (-0.64%) 7,001 546.08 0 0 78,500 90,200 66,800
19/03/2026 78,500 0.5 (0.64%) 106 8.31 0 0 78,000 89,700 66,300
18/03/2026 78,000 0.9 (1.17%) 3,300 257.4 0 0 77,100 88,600 65,600
17/03/2026 77,100 0 (0%) 0 0 0 0 77,100 88,600 65,600
16/03/2026 78,600 1.4 (1.81%) 1,800 138.76 0 0 77,200 88,700 65,700
13/03/2026 77,000 -1.2 (-1.53%) 1,100 84.89 0 0 78,200 89,900 66,500
12/03/2026 78,200 2.2 (2.89%) 100 7.82 0 0 76,000 87,400 64,600
11/03/2026 76,000 0.5 (0.66%) 92,200 7,007.2 0 0 75,500 86,800 64,200
10/03/2026 75,500 0.6 (0.8%) 19,100 1,441.87 0 0 74,900 86,100 63,700
09/03/2026 75,000 -3 (-3.85%) 11,202 838.54 0 0 78,000 89,700 66,300
06/03/2026 78,000 -0.3 (-0.38%) 14,000 1,092 0 0 78,300 90,000 66,600
05/03/2026 78,000 0 (0%) 4,114 321.84 0 0 78,000 89,700 66,300
04/03/2026 78,000 -1 (-1.27%) 2,000 156 0 0 79,000 90,800 67,200
03/03/2026 79,000 0 (0%) 8,300 655.7 0 0 79,000 90,800 67,200
02/03/2026 79,000 -0.9 (-1.13%) 13,600 1,074.42 0 0 79,900 91,800 68,000
27/02/2026 83,300 0.8 (0.97%) 3,518 281.09 0 0 82,500 94,800 70,200
26/02/2026 79,000 1.1 (1.41%) 10,701 882.54 0 0 77,900 89,500 66,300
25/02/2026 78,000 0 (0%) 5,213 406.13 0 0 78,000 89,700 66,300
24/02/2026 78,000 0 (0%) 4,200 327.6 0 0 78,000 89,700 66,300
23/02/2026 78,000 0 (0%) 3,220 251.16 0 0 78,000 89,700 66,300
13/02/2026 78,900 0.9 (1.15%) 7,800 608.63 0 0 78,000 89,700 66,300
12/02/2026 78,000 0 (0%) 10,000 780.1 0 0 78,000 89,700 66,300
11/02/2026 78,600 0.6 (0.77%) 3,800 296.56 0 0 78,000 89,700 66,300
10/02/2026 78,000 0 (0%) 4,904 382.7 0 0 78,000 89,700 66,300
09/02/2026 78,000 -0.8 (-1.02%) 4,507 351.53 0 0 78,800 90,600 67,000
06/02/2026 77,000 -2.7 (-3.39%) 8,101 638.65 0 0 79,700 91,600 67,800
05/02/2026 79,700 0.7 (0.89%) 152 12.08 0 0 79,000 90,800 67,200
04/02/2026 79,000 0 (0%) 12,700 1,003.15 300,537 23,441.89 79,000 90,800 67,200
03/02/2026 79,000 0 (0%) 6,200 489.8 0 0 79,000 90,800 67,200
02/02/2026 79,000 -0.3 (-0.38%) 6,900 545.1 0 0 79,300 91,100 67,500
30/01/2026 79,300 0.2 (0.25%) 6,255 496.19 0 0 79,100 90,900 67,300
29/01/2026 79,700 0.7 (0.89%) 1,100 86.97 0 0 79,000 90,800 67,200
28/01/2026 79,000 0.3 (0.38%) 1,000 79 0 0 78,700 90,500 66,900
27/01/2026 79,000 0 (0%) 1,000 78.7 0 0 79,000 90,800 67,200
26/01/2026 79,000 -0.7 (-0.88%) 1,000 79 0 0 79,700 91,600 67,800
23/01/2026 79,800 -0.2 (-0.25%) 2,300 183.28 0 0 80,000 92,000 68,000
22/01/2026 80,000 -0.5 (-0.62%) 100 8 0 0 80,500 92,500 68,500
21/01/2026 80,500 0 (0%) 0 0 0 0 80,500 92,500 68,500
20/01/2026 80,500 2.9 (3.74%) 100 8.05 0 0 77,600 89,200 66,000
19/01/2026 78,600 -0.4 (-0.51%) 1,100 85.36 0 0 79,000 90,800 67,200
16/01/2026 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
15/01/2026 79,000 2 (2.6%) 100 7.9 0 0 77,000 88,500 65,500
14/01/2026 79,500 0.1 (0.13%) 2,400 187.18 0 0 79,400 91,300 67,500
13/01/2026 80,100 2.4 (3.09%) 300 23.81 0 0 77,700 89,300 66,100
12/01/2026 78,000 -1.5 (-1.89%) 22,401 1,741.67 0 0 79,500 91,400 67,600
09/01/2026 80,000 0.8 (1.01%) 300 23.84 0 0 79,200 91,000 67,400
08/01/2026 79,100 -4.4 (-5.27%) 811 64.33 0 0 83,500 96,000 71,000
07/01/2026 83,500 0 (0%) 0 0 0 0 83,500 96,000 71,000
06/01/2026 83,500 0 (0%) 0 0 0 0 83,500 96,000 71,000
05/01/2026 83,500 0 (0%) 0 0 0 0 83,500 96,000 71,000
31/12/2025 81,000 0 (0%) 3,913 326.87 0 0 81,000 93,100 68,900
30/12/2025 82,200 -0.2 (-0.24%) 1,000 80.96 0 0 82,400 94,700 70,100
29/12/2025 82,500 0.8 (0.98%) 300 24.71 0 0 81,700 93,900 69,500
26/12/2025 81,700 0 (0%) 13 1.06 0 0 81,700 93,900 69,500
25/12/2025 82,900 -2.1 (-2.47%) 7,100 579.88 0 0 85,000 97,700 72,300
24/12/2025 85,000 1.1 (1.31%) 1,000 84.98 0 0 83,900 96,400 71,400
23/12/2025 83,900 -0.1 (-0.12%) 100 8.39 0 0 84,000 96,600 71,400
22/12/2025 84,800 0 (0%) 2,000 167.91 0 0 84,800 97,500 72,100
19/12/2025 84,800 0 (0%) 0 0 0 0 84,800 97,500 72,100
18/12/2025 84,800 0 (0%) 2 0.18 0 0 84,800 97,500 72,100
17/12/2025 84,800 3.9 (4.82%) 100 8.48 0 0 80,900 93,000 68,800
16/12/2025 83,100 2.6 (3.23%) 700 56.66 0 0 80,500 92,500 68,500
15/12/2025 80,500 0 (0%) 0 0 0 0 80,500 92,500 68,500
12/12/2025 81,400 2 (2.52%) 200 16.09 0 0 79,400 91,300 67,500
11/12/2025 81,400 -0.6 (-0.73%) 5,300 420.57 0 0 82,000 94,300 69,700
10/12/2025 82,000 0 (0%) 0 0 0 0 82,000 94,300 69,700
09/12/2025 82,000 0 (0%) 100 8.2 0 0 82,000 94,300 69,700
08/12/2025 82,000 0 (0%) 0 0 0 0 82,000 94,300 69,700
05/12/2025 80,900 0.2 (0.25%) 700 57.43 0 0 80,700 92,800 68,600
04/12/2025 81,700 1.1 (1.36%) 7,103 573.41 0 0 80,600 92,600 68,600
03/12/2025 80,900 0.4 (0.5%) 1,101 88.75 0 0 80,500 92,500 68,500
02/12/2025 80,400 -2.4 (-2.9%) 500 40.23 0 0 82,800 95,200 70,400
01/12/2025 82,500 -3.2 (-3.73%) 3,901 323.01 53,445 3,901.49 85,700 98,500 72,900
28/11/2025 87,000 6.5 (8.07%) 16,409 1,406.88 0 0 80,500 92,500 68,500
27/11/2025 83,400 3.5 (4.38%) 19,739 1,588.83 0 0 79,900 91,800 68,000
26/11/2025 80,400 0.6 (0.75%) 39,230 3,135.35 0 0 79,800 91,700 67,900
25/11/2025 79,400 -0.5 (-0.63%) 7,910 631.03 0 0 79,900 91,800 68,000
24/11/2025 79,800 0.1 (0.13%) 9,300 743 0 0 79,700 91,600 67,800
21/11/2025 80,000 0.3 (0.38%) 7,907 630.31 0 0 79,700 91,600 67,800
20/11/2025 79,700 2 (2.57%) 300 23.91 0 0 77,700 89,300 66,100
19/11/2025 79,500 2.1 (2.71%) 2,500 194.34 0 0 77,400 89,000 65,800
18/11/2025 77,400 0 (0%) 400 30.96 0 0 77,400 89,000 65,800
17/11/2025 77,400 -0.8 (-1.02%) 100 7.74 0 0 78,200 89,900 66,500
14/11/2025 78,200 -1.1 (-1.39%) 2,000 156.45 0 0 79,300 91,100 67,500
13/11/2025 79,300 0 (0%) 5 0.4 0 0 79,300 91,100 67,500
12/11/2025 79,300 0 (0%) 0 0 0 0 79,300 91,100 67,500
11/11/2025 79,300 0 (0%) 0 0 0 0 79,300 91,100 67,500
10/11/2025 80,000 0.5 (0.63%) 206 16.33 0 0 79,500 91,400 67,600
07/11/2025 79,500 1.2 (1.53%) 100 7.95 0 0 78,300 90,000 66,600
06/11/2025 79,500 1.3 (1.66%) 1,120 87.73 0 0 78,200 89,900 66,500
05/11/2025 77,800 -1.7 (-2.14%) 2,605 203.65 0 0 79,500 91,400 67,600
04/11/2025 79,500 1.9 (2.45%) 102 8.1 0 0 77,600 89,200 66,000
03/11/2025 77,600 -1.6 (-2.02%) 3,404 264.18 0 0 79,200 91,000 67,400
31/10/2025 79,900 0.7 (0.88%) 5,800 459.44 0 0 79,200 91,000 67,400
30/10/2025 81,400 3.9 (5.03%) 2,000 158.3 0 0 77,500 89,100 65,900
29/10/2025 79,400 2 (2.58%) 4,034 312.46 0 0 77,400 89,000 65,800
28/10/2025 78,900 0.3 (0.38%) 3,202 247.97 0 0 78,600 90,300 66,900
27/10/2025 80,000 0.7 (0.88%) 850 66.96 0 0 79,300 91,100 67,500
24/10/2025 79,500 0 (0%) 300 23.79 0 0 79,500 91,400 67,600
23/10/2025 79,500 0 (0%) 0 0 0 0 79,500 91,400 67,600
22/10/2025 79,500 0.6 (0.76%) 102 8.11 0 0 78,900 90,700 67,100
21/10/2025 79,500 -0.7 (-0.87%) 300 23.66 0 0 80,200 92,200 68,200
20/10/2025 80,400 1 (1.26%) 1,236 99.13 0 0 79,400 91,300 67,500
17/10/2025 79,700 0.8 (1.01%) 400 31.75 0 0 78,900 90,700 67,100
16/10/2025 78,900 0 (0%) 300 23.67 0 0 78,900 90,700 67,100
15/10/2025 78,800 -1.5 (-1.87%) 204 16.11 0 0 80,300 92,300 68,300
14/10/2025 78,800 -0.1 (-0.13%) 202 16.21 0 0 78,900 90,700 67,100
13/10/2025 80,000 1.4 (1.78%) 500 39.45 0 0 78,600 90,300 66,900
10/10/2025 79,500 -0.5 (-0.63%) 4,100 322.42 0 0 80,000 92,000 68,000
09/10/2025 80,000 0 (0%) 15 1.16 0 0 80,000 92,000 68,000
08/10/2025 80,000 -0.3 (-0.37%) 1,000 80 0 0 80,300 92,300 68,300
07/10/2025 80,300 1.6 (2.03%) 100 8.03 10,693 727.12 78,700 90,500 66,900
06/10/2025 79,900 0 (0%) 700 55.09 0 0 79,900 91,800 68,000
03/10/2025 80,100 1.2 (1.52%) 400 31.95 0 0 78,900 90,700 67,100
02/10/2025 78,900 0 (0%) 200 15.78 0 0 78,900 90,700 67,100
01/10/2025 80,500 -0.8 (-0.98%) 1,800 142.01 0 0 81,300 93,400 69,200
30/09/2025 82,500 1.9 (2.36%) 7,401 601.5 0 0 80,600 92,600 68,600
29/09/2025 80,600 0.7 (0.88%) 600 48.36 0 0 79,900 91,800 68,000
26/09/2025 80,900 1.6 (2.02%) 1,100 87.89 0 0 79,300 91,100 67,500
25/09/2025 79,500 0.5 (0.63%) 500 39.63 0 0 79,000 90,800 67,200
24/09/2025 79,000 -0.9 (-1.13%) 6,500 513.5 0 0 79,900 91,800 68,000
23/09/2025 81,300 2.3 (2.91%) 200 15.97 0 0 79,000 90,800 67,200
22/09/2025 79,600 0.8 (1.02%) 51,400 4,060.97 0 0 78,800 90,600 67,000

Dữ liệu lịch sử - BSC

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