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 55,700 1 (1.83%) 48,900 2,708.18 0 0 54,700 58,500 50,900
31/03/2026 54,700 -0.3 (-0.55%) 11,800 646.22 0 0 55,000 58,800 51,200
30/03/2026 55,000 0.2 (0.36%) 123,000 6,756.2 0 0 54,800 58,600 51,000
27/03/2026 54,800 0.3 (0.55%) 17,600 959.95 0 0 54,500 58,300 50,700
26/03/2026 54,500 -0.7 (-1.27%) 25,600 1,401.9 0 0 55,200 59,000 51,400
25/03/2026 55,200 0.2 (0.36%) 46,500 2,533.85 0 0 55,000 58,800 51,200
24/03/2026 55,000 0.6 (1.1%) 14,100 769.4 0 0 54,400 58,200 50,600
23/03/2026 54,400 -0.1 (-0.18%) 90,700 4,914.85 0 0 54,500 58,300 50,700
20/03/2026 54,500 -0.5 (-0.91%) 70,000 3,820.34 0 0 55,000 58,800 51,200
19/03/2026 55,000 -0.1 (-0.18%) 31,500 1,735.07 0 0 55,100 58,900 51,300
18/03/2026 55,100 -1 (-1.78%) 51,000 2,824.2 0 0 56,100 60,000 52,200
17/03/2026 56,100 0.5 (0.9%) 35,200 1,975.73 0 0 55,600 59,400 51,800
16/03/2026 55,600 0.6 (1.09%) 113,900 6,332.34 0 0 55,000 58,800 51,200
13/03/2026 55,000 -1.1 (-1.96%) 77,000 4,280.59 0 0 56,100 60,000 52,200
12/03/2026 56,100 -0.6 (-1.06%) 50,700 2,832.66 0 0 56,700 60,600 52,800
11/03/2026 56,700 0.3 (0.53%) 267,600 15,177.9 0 0 56,400 60,300 52,500
10/03/2026 56,400 2.7 (5.03%) 187,900 10,547.72 0 0 53,700 57,400 49,950
09/03/2026 53,700 -0.2 (-0.37%) 186,900 10,081.26 0 0 53,900 57,600 50,200
06/03/2026 53,900 -0.4 (-0.74%) 26,800 1,455.05 0 0 54,300 58,100 50,500
05/03/2026 54,300 0.1 (0.18%) 28,000 1,517.58 0 0 54,200 57,900 50,500
04/03/2026 54,200 0.2 (0.37%) 179,600 9,692.31 0 0 54,000 57,700 50,300
03/03/2026 54,000 0 (0%) 22,000 1,188.62 0 0 54,000 57,700 50,300
02/03/2026 54,000 0 (0%) 10,300 554.29 0 0 54,000 57,700 50,300
27/02/2026 54,000 0.1 (0.19%) 44,700 2,415.08 0 0 53,900 57,600 50,200
26/02/2026 53,900 0 (0%) 11,300 610.48 0 0 53,900 57,600 50,200
25/02/2026 53,900 0 (0%) 19,600 1,057.29 0 0 53,900 57,600 50,200
24/02/2026 53,900 0.2 (0.37%) 44,000 2,375.49 0 0 53,700 57,400 49,950
23/02/2026 53,700 0.3 (0.56%) 28,300 1,517.82 0 0 53,400 57,100 49,700
13/02/2026 53,400 -0.4 (-0.74%) 16,800 897.4 0 0 53,800 57,500 50,100
12/02/2026 53,800 -0.1 (-0.19%) 25,800 1,382.38 0 0 53,900 57,600 50,200
11/02/2026 53,900 0.1 (0.19%) 38,800 2,079.04 0 0 53,800 57,500 50,100
10/02/2026 53,800 -0.2 (-0.37%) 44,100 2,368.84 0 0 54,000 57,700 50,300
09/02/2026 54,000 -0.1 (-0.18%) 11,300 609.6 0 0 54,100 57,800 50,400
06/02/2026 54,100 -0.1 (-0.18%) 100,400 5,413.46 0 0 54,200 57,900 50,500
05/02/2026 54,200 0.1 (0.18%) 14,600 790.18 0 0 54,100 57,800 50,400
04/02/2026 54,100 0 (0%) 28,900 1,561.63 0 0 54,100 57,800 50,400
03/02/2026 54,100 0.1 (0.19%) 39,800 2,151.88 0 0 54,000 57,700 50,300
02/02/2026 54,000 -0.2 (-0.37%) 32,300 1,740.97 0 0 54,200 57,900 50,500
30/01/2026 54,200 0.4 (0.74%) 51,500 2,781.33 0 0 53,800 57,500 50,100
29/01/2026 53,800 0 (0%) 47,900 2,569.11 0 0 53,800 57,500 50,100
28/01/2026 53,800 0.1 (0.19%) 31,600 1,696.9 0 0 53,700 57,400 49,950
27/01/2026 53,700 -0.2 (-0.37%) 23,200 1,243.93 0 0 53,900 57,600 50,200
26/01/2026 53,900 0.2 (0.37%) 27,500 1,478.56 0 0 53,700 57,400 49,950
23/01/2026 53,700 0.1 (0.19%) 86,600 4,645.1 0 0 53,600 57,300 49,850
22/01/2026 53,600 0 (0%) 31,000 1,663.06 0 0 53,600 57,300 49,850
21/01/2026 53,600 0 (0%) 83,800 4,493.14 0 0 53,600 57,300 49,850
20/01/2026 53,600 -0.9 (-1.65%) 61,100 3,314.81 0 0 54,500 58,300 50,700
19/01/2026 54,500 0.3 (0.55%) 28,100 1,537.42 0 0 54,200 57,900 50,500
16/01/2026 54,200 0.5 (0.93%) 56,600 3,074.18 0 0 53,700 57,400 49,950
15/01/2026 53,700 0.5 (0.94%) 57,700 3,076.73 0 0 53,200 56,900 49,500
14/01/2026 53,200 0.1 (0.19%) 47,900 2,557.98 0 0 53,100 56,800 49,400
13/01/2026 53,100 0.8 (1.53%) 88,100 4,686.64 0 0 52,300 55,900 48,650
12/01/2026 52,300 -0.2 (-0.38%) 61,400 3,224.44 0 0 52,500 56,100 48,850
09/01/2026 52,500 0 (0%) 43,800 2,298.86 0 0 52,500 56,100 48,850
08/01/2026 52,500 0 (0%) 36,500 1,909.05 0 0 52,500 56,100 48,850
07/01/2026 52,500 0.7 (1.35%) 90,300 4,666.28 0 0 51,800 55,400 48,200
06/01/2026 51,800 -0.3 (-0.58%) 31,400 1,623.93 0 0 52,100 55,700 48,500
05/01/2026 52,100 -0.4 (-0.76%) 69,500 3,601.98 0 0 52,500 56,100 48,850
31/12/2025 52,500 0.8 (1.55%) 96,300 5,056.89 0 0 51,700 55,300 48,100
30/12/2025 51,700 1 (1.97%) 103,500 5,344.36 0 0 50,700 54,200 47,200
29/12/2025 50,700 0.2 (0.4%) 34,000 1,712.31 0 0 50,500 54,000 47,000
26/12/2025 50,500 -0.1 (-0.2%) 71,800 3,615.88 0 0 50,600 54,100 47,100
25/12/2025 50,600 0.5 (1.%) 34,500 1,740.8 0 0 50,100 53,600 46,600
24/12/2025 50,100 -0.1 (-0.2%) 7,300 362.78 0 0 50,200 53,700 46,700
23/12/2025 50,200 -0.1 (-0.2%) 60,900 3,069.76 0 0 50,300 53,800 46,800
22/12/2025 50,300 0.4 (0.8%) 52,100 2,623.85 0 0 49,900 53,300 46,450
19/12/2025 49,900 0.4 (0.81%) 99,600 4,972.31 0 0 49,500 52,900 46,050
18/12/2025 49,500 -0.1 (-0.2%) 13,500 664.13 0 0 49,600 53,000 46,150
17/12/2025 49,600 0.6 (1.22%) 70,300 3,480.92 0 0 49,000 52,400 45,600
16/12/2025 49,000 0.45 (0.93%) 34,100 1,654.36 0 0 48,550 51,900 45,200
15/12/2025 48,550 -0.05 (-0.1%) 34,000 1,640.66 0 0 48,600 52,000 45,200
12/12/2025 48,600 -0.4 (-0.82%) 6,800 329.3 0 0 49,000 52,400 45,600
11/12/2025 49,000 0.3 (0.62%) 21,700 1,050.45 0 0 48,700 52,100 45,300
10/12/2025 48,700 -0.4 (-0.81%) 61,500 2,994.63 0 0 49,100 52,500 45,700
09/12/2025 49,100 -0.1 (-0.2%) 58,600 2,875.18 0 0 49,200 52,600 45,800
08/12/2025 49,200 -1 (-1.99%) 265,500 13,008.67 0 0 50,200 53,700 46,700
05/12/2025 50,200 0.1 (0.2%) 51,100 2,559.67 0 0 50,100 53,600 46,600
04/12/2025 50,100 0 (0%) 33,800 1,688.02 0 0 50,100 53,600 46,600
03/12/2025 50,100 -0.3 (-0.6%) 77,100 3,854.27 0 0 50,400 53,900 46,900
02/12/2025 50,400 1.1 (2.23%) 97,800 4,889.59 0 0 49,300 52,700 45,850
01/12/2025 49,300 1.7 (3.57%) 188,000 9,003.56 0 0 47,600 50,900 44,300
28/11/2025 47,600 0.1 (0.21%) 24,400 1,161.56 0 0 47,500 50,800 44,200
27/11/2025 47,500 0.1 (0.21%) 103,200 4,877.74 0 0 47,400 50,700 44,100
26/11/2025 47,400 0.4 (0.85%) 21,800 1,028.1 0 0 47,000 50,200 43,750
25/11/2025 47,000 -0.3 (-0.63%) 157,600 7,344.48 0 0 47,300 50,600 44,000
24/11/2025 47,300 1.2 (2.6%) 33,800 1,583.24 0 0 46,100 49,300 42,900
21/11/2025 46,100 -1.15 (-2.43%) 128,100 5,959.18 0 0 47,250 50,500 43,950
20/11/2025 47,250 0 (0%) 85,100 4,021.67 0 0 47,250 50,500 43,950
19/11/2025 47,250 -1.15 (-2.38%) 152,600 7,204.04 0 0 48,400 51,700 45,050
18/11/2025 48,400 0.1 (0.21%) 14,900 718.44 0 0 48,300 51,600 44,950
17/11/2025 48,300 -0.4 (-0.82%) 211,700 10,104.52 0 0 48,700 52,100 45,300
14/11/2025 48,700 0.7 (1.46%) 17,400 844.6 0 0 48,000 51,300 44,650
13/11/2025 48,000 -1.45 (-2.93%) 110,900 5,372.91 0 0 49,450 52,900 46,000
12/11/2025 49,450 0.2 (0.41%) 14,600 717.57 0 0 49,250 52,600 45,850
11/11/2025 49,250 -0.05 (-0.1%) 22,900 1,123.76 0 0 49,300 52,700 45,850
10/11/2025 49,300 0.65 (1.34%) 62,000 3,045.13 0 0 48,650 52,000 45,250
07/11/2025 48,650 -0.8 (-1.62%) 37,200 1,819.84 140,000 6,790 49,450 52,900 46,000
06/11/2025 49,450 0.6 (1.23%) 16,600 816.14 0 0 48,850 52,200 45,450
05/11/2025 48,850 -0.1 (-0.2%) 41,200 1,990.98 350,000 16,870 48,950 52,300 45,550
04/11/2025 48,950 -0.55 (-1.11%) 38,400 1,879.03 25,000 1,252.5 49,500 52,900 46,050
03/11/2025 49,500 -0.6 (-1.2%) 61,400 3,011.83 0 0 50,100 53,600 46,600
31/10/2025 50,100 1.55 (3.19%) 54,400 2,668.27 0 0 48,550 51,900 45,200
30/10/2025 48,550 -0.25 (-0.51%) 111,000 5,317.83 0 0 48,800 52,200 45,400
29/10/2025 48,800 -0.15 (-0.31%) 31,200 1,524.56 0 0 48,950 52,300 45,550
28/10/2025 48,950 0 (0%) 69,200 3,308.26 0 0 48,950 52,300 45,550
27/10/2025 48,950 -0.05 (-0.1%) 30,800 1,485.79 0 0 49,000 52,400 45,600
24/10/2025 49,000 -0.5 (-1.01%) 63,300 3,074.73 0 0 49,500 52,900 46,050
23/10/2025 49,500 -0.25 (-0.5%) 16,100 793.73 0 0 49,750 53,200 46,300
22/10/2025 49,750 0.25 (0.51%) 21,900 1,086.38 0 0 49,500 52,900 46,050
21/10/2025 49,500 1.5 (3.13%) 37,800 1,870.07 0 0 48,000 51,300 44,650
20/10/2025 48,000 -2.6 (-5.14%) 71,000 3,488.21 0 0 50,600 54,100 47,100
17/10/2025 50,600 0 (0%) 28,700 1,460.89 0 0 50,600 54,100 47,100
16/10/2025 50,600 -0.4 (-0.78%) 17,900 906.64 0 0 51,000 54,500 47,450
15/10/2025 51,000 0.3 (0.59%) 24,000 1,220.81 0 0 50,700 54,200 47,200
14/10/2025 50,700 -0.3 (-0.59%) 59,200 3,016.51 0 0 51,000 54,500 47,450
13/10/2025 51,000 -0.9 (-1.73%) 42,100 2,153.83 0 0 51,900 55,500 48,300
10/10/2025 51,900 -0.1 (-0.19%) 41,600 2,149.9 0 0 52,000 55,600 48,400
09/10/2025 52,000 -0.1 (-0.19%) 50,900 2,641.63 0 0 52,100 55,700 48,500
08/10/2025 52,100 -0.3 (-0.57%) 34,900 1,826.49 0 0 52,400 56,000 48,750
07/10/2025 52,400 0 (0%) 20,100 1,051.23 0 0 52,400 56,000 48,750
06/10/2025 52,400 -0.1 (-0.19%) 25,100 1,318.96 0 0 52,500 56,100 48,850
03/10/2025 52,500 0 (0%) 10,900 572.56 0 0 52,500 56,100 48,850
02/10/2025 52,500 -0.5 (-0.94%) 31,400 1,649.78 0 0 53,000 56,700 49,300
01/10/2025 53,000 0.1 (0.19%) 21,400 1,129.44 0 0 52,900 56,600 49,200

Dữ liệu lịch sử - BSC

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