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
25/03/2026 46,800 2.1 (4.7%) 3,585,751 164,634.54 1,000,000 40,500 44,700 49,100 40,300
24/03/2026 44,700 2.3 (5.42%) 1,644,711 71,743.27 0 0 42,400 46,600 38,200
23/03/2026 42,400 -1.1 (-2.53%) 2,555,669 106,279.67 3,400,000 146,200 43,500 47,800 39,200
20/03/2026 43,500 -0.5 (-1.14%) 2,890,501 127,979.89 0 0 44,000 48,400 39,600
19/03/2026 44,000 0 (0%) 1,348,673 58,685.82 0 0 44,000 48,400 39,600
18/03/2026 44,000 0.3 (0.69%) 1,461,973 63,896.38 0 0 43,700 48,000 39,400
17/03/2026 43,700 0 (0%) 1,700,299 74,372.52 0 0 43,700 48,000 39,400
16/03/2026 43,700 -0.5 (-1.13%) 1,760,232 75,987.92 0 0 44,200 48,600 39,800
13/03/2026 44,200 -0.7 (-1.56%) 1,733,167 76,310.92 0 0 44,900 49,300 40,500
12/03/2026 44,900 1 (2.28%) 3,018,963 131,000.88 0 0 43,900 48,200 39,600
11/03/2026 43,900 2.4 (5.78%) 4,800,447 207,813.13 200,000 8,240 41,500 45,600 37,400
10/03/2026 41,500 2.5 (6.41%) 3,758,739 151,698.58 0 0 39,000 42,900 35,100
09/03/2026 39,000 -4.3 (-9.93%) 7,313,476 285,578.93 0 0 43,300 47,600 39,000
06/03/2026 43,300 -1.5 (-3.35%) 3,069,800 134,833.21 0 0 44,800 49,200 40,400
05/03/2026 44,800 -1.3 (-2.82%) 3,577,655 161,397.17 0 0 46,100 50,700 41,500
04/03/2026 46,100 -2.3 (-4.75%) 8,020,459 362,184.01 0 0 48,400 53,200 43,600
03/03/2026 48,400 -1.2 (-2.42%) 4,371,483 214,037.02 0 0 49,600 54,500 44,700
02/03/2026 49,600 1.2 (2.48%) 8,660,766 423,565.32 0 0 48,400 53,200 43,600
27/02/2026 48,400 -0.2 (-0.41%) 2,440,203 118,980. 0 0 48,600 53,400 43,800
26/02/2026 48,600 -0.9 (-1.82%) 2,901,816 140,198.22 0 0 49,500 54,400 44,600
25/02/2026 49,500 2 (4.21%) 5,610,658 277,639.52 0 0 47,500 52,200 42,800
24/02/2026 47,500 -1 (-2.06%) 3,367,416 161,398.15 0 0 48,500 53,300 43,700
23/02/2026 48,500 1.5 (3.19%) 3,593,432 172,796.9 0 0 47,000 51,700 42,300
13/02/2026 47,000 0.6 (1.29%) 1,884,109 87,299.95 0 0 46,400 51,000 41,800
12/02/2026 46,400 -0.1 (-0.22%) 1,061,380 48,982.48 0 0 46,500 51,100 41,900
11/02/2026 46,500 1.2 (2.65%) 1,916,865 87,294.33 0 0 45,300 49,800 40,800
10/02/2026 45,300 -0.7 (-1.52%) 5,078,928 228,764.7 0 0 46,000 50,600 41,400
09/02/2026 46,000 -2.3 (-4.76%) 2,231,527 104,947.1 0 0 48,300 53,100 43,500
06/02/2026 48,300 0.3 (0.63%) 6,089,752 290,769.44 0 0 48,000 52,800 43,200
05/02/2026 48,000 -2.2 (-4.38%) 4,873,869 238,498.43 234,100 11,587.95 50,200 55,200 45,200
04/02/2026 50,200 -1.6 (-3.09%) 5,364,533 272,105.2 0 0 51,800 56,900 46,700
03/02/2026 51,800 3.3 (6.8%) 9,130,900 460,247.3 0 0 48,500 53,300 43,700
02/02/2026 48,500 0.6 (1.25%) 5,789,541 278,772.5 0 0 47,900 52,600 43,200
30/01/2026 47,900 1.6 (3.46%) 9,236,827 446,873.91 0 0 46,300 50,900 41,700
29/01/2026 46,300 0.2 (0.43%) 3,440,788 157,729.49 0 0 46,100 50,700 41,500
28/01/2026 46,100 0.7 (1.54%) 4,732,006 216,833.99 0 0 45,400 49,900 40,900
27/01/2026 45,400 1.4 (3.18%) 4,226,324 192,005.61 115,000 5,060 44,000 48,400 39,600
26/01/2026 44,000 -1.5 (-3.3%) 4,927,548 218,025.11 0 0 45,500 50,000 41,000
23/01/2026 45,500 -1.9 (-4.01%) 5,664,771 258,649.6 115,000 5,451 47,400 52,100 42,700
22/01/2026 47,400 0.6 (1.28%) 5,189,916 242,869.39 0 0 46,800 51,400 42,200
21/01/2026 46,800 2.3 (5.17%) 9,071,016 418,185.42 0 0 44,500 48,900 40,100
20/01/2026 44,500 1.3 (3.01%) 7,989,674 357,435.36 0 0 43,200 47,500 38,900
19/01/2026 43,200 3.9 (9.92%) 10,754,071 455,733.64 0 0 39,300 43,200 35,400
16/01/2026 39,300 -0.2 (-0.51%) 2,950,249 116,989.81 0 0 39,500 43,400 35,600
15/01/2026 39,500 -0.5 (-1.25%) 2,417,635 96,461. 0 0 40,000 44,000 36,000
14/01/2026 40,000 0.5 (1.27%) 4,380,178 174,821.3 0 0 39,500 43,400 35,600
13/01/2026 39,500 0.5 (1.28%) 2,904,841 113,692.51 0 0 39,000 42,900 35,100
12/01/2026 39,000 0 (0%) 1,634,204 63,853.09 0 0 39,000 42,900 35,100
09/01/2026 39,000 1.1 (2.9%) 4,383,859 171,029.35 0 0 37,900 41,600 34,200
08/01/2026 37,900 -1 (-2.57%) 1,804,455 69,214.18 5,480,000 194,540 38,900 42,700 35,100
07/01/2026 38,900 2.4 (6.58%) 3,435,819 131,095.65 1,320,000 43,560 36,500 40,100 32,900
06/01/2026 36,500 0.5 (1.39%) 1,215,565 44,466.15 5,480,000 178,100 36,000 39,600 32,400
05/01/2026 36,000 -0.4 (-1.1%) 832,257 30,284.54 30,000 1,005 36,400 40,000 32,800
31/12/2025 36,400 -0.5 (-1.36%) 892,253 32,763.81 6,882,800 278,745.12 36,900 40,500 33,300
30/12/2025 36,900 0.4 (1.1%) 637,055 23,395.36 0 0 36,500 40,100 32,900
29/12/2025 36,500 0.1 (0.27%) 693,961 25,246.34 0 0 36,400 40,000 32,800
26/12/2025 36,400 -0.4 (-1.09%) 1,426,789 51,761.86 4,962,000 188,249.1 36,800 40,400 33,200
25/12/2025 36,800 -0.4 (-1.08%) 778,283 28,849.99 8,900,000 337,372.3 37,200 40,900 33,500
24/12/2025 37,200 0.2 (0.54%) 766,034 28,641.57 0 0 37,000 40,700 33,300
23/12/2025 37,000 -0.2 (-0.54%) 1,566,610 58,655.38 0 0 37,200 40,900 33,500
22/12/2025 37,200 0 (0%) 798,938 29,705.15 500,000 18,000 37,200 40,900 33,500
19/12/2025 37,200 0.8 (2.2%) 1,275,299 47,116.77 237,000 7,939.5 36,400 40,000 32,800
18/12/2025 36,400 -0.5 (-1.36%) 745,850 27,334.8 0 0 36,900 40,500 33,300
17/12/2025 36,900 -0.1 (-0.27%) 684,279 25,294.93 0 0 37,000 40,700 33,300
16/12/2025 37,000 0.9 (2.49%) 1,481,675 54,033.28 0 0 36,100 39,700 32,500
15/12/2025 36,100 0.5 (1.4%) 1,053,259 37,808.43 30,000 990 35,600 39,100 32,100
12/12/2025 35,600 -1.4 (-3.78%) 1,895,821 68,877.29 0 0 37,000 40,700 33,300
11/12/2025 37,000 -0.1 (-0.27%) 799,353 29,754.96 0 0 37,100 40,800 33,400
10/12/2025 37,100 -0.2 (-0.54%) 757,245 27,983.87 0 0 37,300 41,000 33,600
09/12/2025 37,300 -0.4 (-1.06%) 2,898,306 106,420.66 0 0 37,700 41,400 34,000
08/12/2025 37,700 -0.9 (-2.33%) 1,526,236 58,397.96 0 0 38,600 42,400 34,800
05/12/2025 38,600 -0.6 (-1.53%) 1,314,348 51,023.54 0 0 39,200 43,100 35,300
04/12/2025 39,200 0.7 (1.82%) 2,834,553 110,976.43 0 0 38,500 42,300 34,700
03/12/2025 38,500 0.3 (0.79%) 1,025,615 39,350.46 112,000 3,998.4 38,200 42,000 34,400
02/12/2025 39,700 -0.2 (-0.5%) 1,695,320 66,928.23 0 0 39,900 43,800 36,000
01/12/2025 39,900 -0.4 (-0.99%) 1,330,828 53,147.84 0 0 40,300 44,300 36,300
28/11/2025 40,300 0.5 (1.26%) 2,409,768 96,717.86 90,000 3,613.23 39,800 43,700 35,900
27/11/2025 39,800 -1.1 (-2.69%) 2,179,745 87,553.1 0 0 40,900 44,900 36,900
26/11/2025 40,900 1.1 (2.76%) 1,351,695 54,488.71 0 0 39,800 43,700 35,900
25/11/2025 39,800 -0.2 (-0.5%) 3,236,220 130,379.63 6,950,000 271,225 40,000 44,000 36,000
24/11/2025 40,000 -1.2 (-2.91%) 2,345,348 95,549.96 0 0 41,200 45,300 37,100
21/11/2025 41,200 0 (0%) 2,853,534 117,898.52 0 0 41,200 45,300 37,100
20/11/2025 41,200 -0.3 (-0.72%) 1,745,031 71,806.35 55,000 2,101 41,500 45,600 37,400
19/11/2025 41,500 0.4 (0.97%) 3,356,111 138,956.32 0 0 41,100 45,200 37,000
18/11/2025 41,100 -1.3 (-3.07%) 2,946,668 122,548.72 117,000 4,990.2 42,400 46,600 38,200
17/11/2025 42,400 -0.3 (-0.7%) 3,620,980 154,316.78 156,000 6,162 42,700 46,900 38,500
14/11/2025 42,700 1 (2.4%) 5,592,906 236,704.47 0 0 41,700 45,800 37,600
13/11/2025 41,700 2.4 (6.11%) 6,752,817 278,443.95 80,000 3,024 39,300 43,200 35,400
12/11/2025 39,300 0.1 (0.26%) 1,790,638 70,389.22 0 0 39,200 43,100 35,300
11/11/2025 39,200 1.6 (4.26%) 2,923,102 113,323.55 80,000 3,016 37,600 41,300 33,900
10/11/2025 37,600 -0.4 (-1.05%) 796,573 30,029.38 65,320 2,233.94 38,000 41,800 34,200
07/11/2025 38,000 -0.3 (-0.78%) 1,471,308 56,308.02 105,000 3,956.5 38,300 42,100 34,500
06/11/2025 38,300 -0.3 (-0.78%) 1,119,351 43,336.84 0 0 38,600 42,400 34,800
05/11/2025 38,600 0.5 (1.31%) 1,313,823 50,319.29 0 0 38,100 41,900 34,300
04/11/2025 38,100 -0.1 (-0.26%) 2,211,364 82,982.99 9,540,000 366,336 38,200 42,000 34,400
03/11/2025 38,200 0.1 (0.26%) 3,305,819 128,398.24 70,000 2,450 38,100 41,900 34,300
31/10/2025 38,100 0.1 (0.26%) 2,398,732 92,326.73 0 0 38,000 41,800 34,200
30/10/2025 38,000 0.1 (0.26%) 2,648,989 101,348.22 0 0 37,900 41,600 34,200
29/10/2025 37,900 1 (2.71%) 3,382,391 125,524.48 20,000 740 36,900 40,500 33,300
28/10/2025 36,900 0.8 (2.22%) 1,297,372 47,306.8 0 0 36,100 39,700 32,500
27/10/2025 36,100 1.1 (3.14%) 1,766,723 64,315.57 170,000 5,525 35,000 38,500 31,500
24/10/2025 35,000 0.2 (0.57%) 1,627,678 57,042.67 0 0 34,800 38,200 31,400
23/10/2025 34,800 -0.7 (-1.97%) 1,831,407 64,160.14 0 0 35,500 39,000 32,000
22/10/2025 35,500 0 (0%) 1,922,481 67,782.01 0 0 35,500 39,000 32,000
21/10/2025 35,500 2 (5.97%) 2,903,815 101,646.24 1,350,000 40,905 33,500 36,800 30,200
20/10/2025 33,500 -2.7 (-7.46%) 5,355,770 186,289.74 1,300,000 45,500 36,200 39,800 32,600
17/10/2025 36,200 -0.7 (-1.9%) 4,329,761 157,106.95 1,350,000 54,675 36,900 40,500 33,300
16/10/2025 36,900 -0.3 (-0.81%) 3,744,069 137,765.26 0 0 37,200 40,900 33,500
15/10/2025 37,200 -0.8 (-2.11%) 3,205,636 120,512.42 87,000 3,045 38,000 41,800 34,200
14/10/2025 38,000 -0.7 (-1.81%) 2,431,233 93,824.5 0 0 38,700 42,500 34,900
13/10/2025 38,700 0.6 (1.57%) 2,392,039 92,874.97 0 0 38,100 41,900 34,300
10/10/2025 38,100 -0.8 (-2.06%) 3,333,272 127,984.76 0 0 38,900 42,700 35,100
09/10/2025 38,900 1.3 (3.46%) 5,003,828 188,554.2 0 0 37,600 41,300 33,900
08/10/2025 37,600 -0.5 (-1.31%) 2,299,891 87,386.94 0 0 38,100 41,900 34,300
07/10/2025 38,100 -0.5 (-1.3%) 1,520,062 58,306.21 0 0 38,600 42,400 34,800
06/10/2025 38,600 0.8 (2.12%) 1,047,143 40,161.11 69,000 2,415 37,800 41,500 34,100
03/10/2025 37,800 -0.8 (-2.07%) 1,467,239 55,896.1 2,905,000 111,842.5 38,600 42,400 34,800
02/10/2025 38,600 -0.5 (-1.28%) 1,059,254 41,157.17 0 0 39,100 43,000 35,200
01/10/2025 39,100 0.6 (1.56%) 832,563 32,229.24 0 0 38,500 42,300 34,700
30/09/2025 38,500 -0.8 (-2.04%) 2,594,884 100,328.43 2,905,000 124,877.5 39,300 43,200 35,400
29/09/2025 39,300 -1.1 (-2.72%) 1,404,070 55,738.55 156,800 6,021.12 40,400 44,400 36,400
26/09/2025 40,400 -0.5 (-1.22%) 778,653 31,671.22 0 0 40,900 44,900 36,900
25/09/2025 40,900 0.9 (2.25%) 793,393 32,400.84 385,100 13,863.6 40,000 44,000 36,000

Dữ liệu lịch sử - BSC

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