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
03/04/2026 48,950 0.15 (0.31%) 145,000 7,097.41 76,000 3,708.8 48,800 52,200 45,400
02/04/2026 48,800 -0.4 (-0.81%) 110,900 5,432.58 0 0 49,200 52,600 45,800
01/04/2026 49,200 0.4 (0.82%) 109,900 5,402.21 283,000 13,913.05 48,800 52,200 45,400
31/03/2026 48,800 -0.2 (-0.41%) 163,000 7,922.51 2,498,000 122,402 49,000 52,400 45,600
30/03/2026 49,000 -0.35 (-0.71%) 153,600 7,499.74 63,000 3,109.05 49,350 52,800 45,900
27/03/2026 49,350 -0.05 (-0.1%) 130,600 6,426.78 24,000 1,176 49,400 52,800 45,950
26/03/2026 49,400 -0.2 (-0.4%) 87,900 4,333.08 87,990 4,364.3 49,600 53,000 46,150
25/03/2026 49,600 1.55 (3.23%) 386,500 18,732.89 164,000 7,941 48,050 51,400 44,700
24/03/2026 48,050 -1.45 (-2.93%) 109,700 5,344.15 0 0 49,500 52,900 46,050
23/03/2026 49,500 -0.45 (-0.9%) 170,800 8,398.13 0 0 49,950 53,400 46,500
20/03/2026 49,950 -0.05 (-0.1%) 477,800 23,800.17 0 0 50,000 53,500 46,500
19/03/2026 50,000 -0.5 (-0.99%) 209,000 10,485.26 0 0 50,500 54,000 47,000
18/03/2026 50,500 -0.1 (-0.2%) 228,100 11,478.22 645,000 32,877 50,600 54,100 47,100
17/03/2026 50,600 -0.2 (-0.39%) 237,900 11,983.14 1,506,500 76,530.2 50,800 54,300 47,250
16/03/2026 50,800 -0.4 (-0.78%) 259,200 13,141.48 1,620,000 82,920 51,200 54,700 47,650
13/03/2026 51,200 -0.1 (-0.19%) 156,400 7,951.73 1,300,000 66,690 51,300 54,800 47,750
12/03/2026 51,300 0 (0%) 177,500 9,016.62 410,000 21,033 51,300 54,800 47,750
11/03/2026 51,300 0.5 (0.98%) 197,200 10,032.22 2,275,000 115,510 50,800 54,300 47,250
10/03/2026 50,800 1.1 (2.21%) 223,500 11,144.92 465,000 23,250 49,700 53,100 46,250
09/03/2026 49,700 -0.6 (-1.19%) 191,000 9,355.2 400,000 20,000 50,300 53,800 46,800
06/03/2026 50,300 -0.1 (-0.2%) 224,500 11,275.85 0 0 50,400 53,900 46,900
05/03/2026 50,400 -0.2 (-0.4%) 262,400 13,193.38 20,000 1,020 50,600 54,100 47,100
04/03/2026 50,600 0.1 (0.2%) 314,200 15,750.49 0 0 50,500 54,000 47,000
03/03/2026 50,500 -0.4 (-0.79%) 325,500 16,437.1 20,000 1,020 50,900 54,400 47,350
02/03/2026 50,900 -0.4 (-0.78%) 357,800 18,185.32 0 0 51,300 54,800 47,750
27/02/2026 51,300 -0.7 (-1.35%) 367,500 18,953.66 665,000 34,580 52,000 55,600 48,400
26/02/2026 52,000 -0.2 (-0.38%) 279,800 14,495.83 364,000 18,988.6 52,200 55,800 48,550
25/02/2026 52,200 0 (0%) 314,700 16,332.88 0 0 52,200 55,800 48,550
24/02/2026 52,200 0 (0%) 324,900 16,917.48 202,000 10,564.6 52,200 55,800 48,550
23/02/2026 52,200 0.1 (0.19%) 320,000 16,606.57 0 0 52,100 55,700 48,500
13/02/2026 52,100 0.1 (0.19%) 350,300 18,222.94 1,105,000 57,460 52,000 55,600 48,400
12/02/2026 52,000 0.1 (0.19%) 313,400 16,204.89 0 0 51,900 55,500 48,300
11/02/2026 51,900 0 (0%) 400,200 20,638.75 1,515,000 79,548 51,900 55,500 48,300
10/02/2026 51,900 0 (0%) 239,700 12,408.68 2,163,000 112,437.5 51,900 55,500 48,300
09/02/2026 51,900 -0.2 (-0.38%) 290,500 15,048.52 4,322,000 226,889 52,100 55,700 48,500
06/02/2026 52,100 -0.4 (-0.76%) 256,700 13,362.43 0 0 52,500 56,100 48,850
05/02/2026 52,500 -0.2 (-0.38%) 327,700 17,134.03 0 0 52,700 56,300 49,050
04/02/2026 52,700 -0.1 (-0.19%) 316,300 16,595.59 0 0 52,800 56,400 49,150
03/02/2026 52,800 0.8 (1.54%) 276,600 14,453.26 0 0 52,000 55,600 48,400
02/02/2026 52,000 2 (4%) 296,000 14,948.92 0 0 50,000 53,500 46,500
30/01/2026 50,000 0 (0%) 188,600 9,402.46 0 0 50,000 53,500 46,500
29/01/2026 50,000 0 (0%) 193,600 9,647.51 1,350,000 67,500 50,000 53,500 46,500
28/01/2026 50,000 0 (0%) 221,600 11,022.93 302,000 15,065 50,000 53,500 46,500
27/01/2026 50,000 0 (0%) 161,700 8,043.05 390,000 18,135 50,000 53,500 46,500
26/01/2026 50,000 -0.1 (-0.2%) 185,100 9,224.88 0 0 50,100 53,600 46,600
23/01/2026 50,100 -0.1 (-0.2%) 197,400 9,865.32 0 0 50,200 53,700 46,700
22/01/2026 50,200 -0.2 (-0.4%) 200,200 10,016.98 0 0 50,400 53,900 46,900
21/01/2026 50,400 0.2 (0.4%) 214,700 10,715.61 0 0 50,200 53,700 46,700
20/01/2026 50,200 0.2 (0.4%) 279,400 13,895.53 0 0 50,000 53,500 46,500
19/01/2026 50,000 -0.3 (-0.6%) 203,800 10,166.74 0 0 50,300 53,800 46,800
16/01/2026 50,300 0 (0%) 210,500 10,525.63 20,000 1,006 50,300 53,800 46,800
15/01/2026 50,300 -0.1 (-0.2%) 278,900 13,934.55 60,000 3,024 50,400 53,900 46,900
14/01/2026 50,400 0.4 (0.8%) 261,000 13,038.68 20,000 1,000 50,000 53,500 46,500
13/01/2026 50,000 -0.1 (-0.2%) 347,100 17,323.69 42,000 2,108.4 50,100 53,600 46,600
12/01/2026 51,300 -0.2 (-0.39%) 283,800 14,506.47 465,163 23,272.82 51,500 55,100 47,900
09/01/2026 51,500 -0.2 (-0.39%) 286,200 14,615.95 1,075,000 55,709.5 51,700 55,300 48,100
08/01/2026 51,700 2.1 (4.23%) 346,900 17,606.21 316,326 15,102.79 49,600 53,000 46,150
07/01/2026 49,600 -1.8 (-3.5%) 315,400 15,880.36 0 0 51,400 54,900 47,850
06/01/2026 51,400 -0.6 (-1.15%) 282,300 14,496.65 222,000 11,004 52,000 55,600 48,400
05/01/2026 52,000 0 (0%) 242,900 12,548.92 0 0 52,000 55,600 48,400
31/12/2025 52,000 0 (0%) 277,500 14,347.69 3,197,600 166,275.2 52,000 55,600 48,400
30/12/2025 52,000 0.1 (0.19%) 251,900 13,017.73 0 0 51,900 55,500 48,300
29/12/2025 51,900 -0.1 (-0.19%) 273,600 14,147.67 961,000 49,972 52,000 55,600 48,400
26/12/2025 52,000 -0.3 (-0.57%) 217,800 11,212.12 0 0 52,300 55,900 48,650
25/12/2025 52,300 0.6 (1.16%) 313,800 16,132.97 0 0 51,700 55,300 48,100
24/12/2025 51,700 -0.4 (-0.77%) 304,800 15,763.43 0 0 52,100 55,700 48,500
23/12/2025 52,100 -0.4 (-0.76%) 301,700 15,712.3 457,000 23,992.5 52,500 56,100 48,850
22/12/2025 52,500 -0.3 (-0.57%) 263,400 13,770.68 27,000 1,425.6 52,800 56,400 49,150
19/12/2025 52,800 0.5 (0.96%) 310,300 16,168.07 2,249,000 116,948 52,300 55,900 48,650
18/12/2025 52,300 0.1 (0.19%) 289,500 15,023.98 0 0 52,200 55,800 48,550
17/12/2025 52,200 0.2 (0.38%) 284,100 14,710.17 24,000 1,248 52,000 55,600 48,400
16/12/2025 52,000 0 (0%) 218,900 11,333.48 0 0 52,000 55,600 48,400
15/12/2025 52,000 0.8 (1.56%) 234,300 12,023.09 896,000 45,965.5 51,200 54,700 47,650
12/12/2025 51,200 -1.2 (-2.29%) 266,500 13,767.1 0 0 52,400 56,000 48,750
11/12/2025 52,400 0.1 (0.19%) 283,100 14,714.66 502,000 26,254.6 52,300 55,900 48,650
10/12/2025 52,300 0.3 (0.58%) 284,400 14,714.29 0 0 52,000 55,600 48,400
09/12/2025 52,000 0 (0%) 337,900 17,440.03 65,000 3,380 52,000 55,600 48,400
08/12/2025 52,000 -0.1 (-0.19%) 318,300 16,486.61 0 0 52,100 55,700 48,500
05/12/2025 52,100 0.1 (0.19%) 235,700 12,199.59 435,000 22,620 52,000 55,600 48,400
04/12/2025 52,000 0.2 (0.39%) 283,300 14,622.6 20,000 1,036 51,800 55,400 48,200
03/12/2025 51,800 0.5 (0.97%) 279,300 14,405.98 0 0 51,300 54,800 47,750
02/12/2025 51,300 -1.1 (-2.1%) 273,100 14,125.58 0 0 52,400 56,000 48,750
01/12/2025 52,400 0.4 (0.77%) 328,800 17,120.68 0 0 52,000 55,600 48,400
28/11/2025 52,000 -0.9 (-1.7%) 324,400 17,045.1 23,000 1,216.7 52,900 56,600 49,200
27/11/2025 52,900 0 (0%) 361,900 19,043.41 2,909,900 153,933.71 52,900 56,600 49,200
26/11/2025 52,900 0.2 (0.38%) 351,600 18,531.87 60,000 3,180 52,700 56,300 49,050
25/11/2025 52,700 0 (0%) 338,600 17,829.51 0 0 52,700 56,300 49,050
24/11/2025 52,700 0.1 (0.19%) 246,300 12,910.66 0 0 52,600 56,200 48,950
21/11/2025 52,600 -0.1 (-0.19%) 195,500 10,261.63 0 0 52,700 56,300 49,050
20/11/2025 52,700 0 (0%) 212,200 11,141.49 1,362,000 71,505 52,700 56,300 49,050
19/11/2025 52,700 0.1 (0.19%) 157,900 8,291.3 0 0 52,600 56,200 48,950
18/11/2025 52,600 0 (0%) 180,700 9,465.19 3,877,000 203,542.5 52,600 56,200 48,950
17/11/2025 52,600 -0.1 (-0.19%) 368,000 19,298.82 2,705,000 142,012.5 52,700 56,300 49,050
14/11/2025 52,700 0.2 (0.38%) 361,600 18,916.36 2,515,000 132,037.5 52,500 56,100 48,850
13/11/2025 52,500 0 (0%) 259,100 13,454.09 2,705,000 142,012.5 52,500 56,100 48,850
12/11/2025 52,500 0.3 (0.57%) 94,900 4,922.81 55,000 2,871 52,200 55,800 48,550
11/11/2025 52,200 0.7 (1.36%) 93,300 4,810.63 70,000 3,605 51,500 55,100 47,900
10/11/2025 51,500 -0.5 (-0.96%) 88,000 4,543.79 0 0 52,000 55,600 48,400
07/11/2025 52,000 0.4 (0.78%) 123,700 6,414.48 508,000 26,212.8 51,600 55,200 48,000
06/11/2025 51,600 -0.5 (-0.96%) 110,800 5,727.94 55,000 2,865.5 52,100 55,700 48,500
05/11/2025 52,100 -1.4 (-2.62%) 247,000 12,943.2 0 0 53,500 57,200 49,800
04/11/2025 53,500 -1 (-1.83%) 163,500 8,623.08 0 0 54,500 58,300 50,700
03/11/2025 54,500 2.9 (5.62%) 129,800 6,845.17 0 0 51,600 55,200 48,000
31/10/2025 51,600 -0.2 (-0.39%) 326,100 16,780.79 1,880,000 94,036 51,800 55,400 48,200
30/10/2025 51,800 -0.2 (-0.38%) 91,600 4,737.59 0 0 52,000 55,600 48,400
29/10/2025 52,000 0 (0%) 87,800 4,556.61 0 0 52,000 55,600 48,400
28/10/2025 52,000 0.2 (0.39%) 124,100 6,415.17 0 0 51,800 55,400 48,200
27/10/2025 51,800 -0.2 (-0.38%) 206,700 10,690.61 0 0 52,000 55,600 48,400
24/10/2025 52,000 -0.1 (-0.19%) 82,700 4,288.17 0 0 52,100 55,700 48,500
23/10/2025 52,100 1 (1.96%) 295,600 15,302.18 0 0 51,100 54,600 47,550
22/10/2025 51,100 -0.9 (-1.73%) 116,000 5,974 33,000 1,716 52,000 55,600 48,400
21/10/2025 52,000 0.2 (0.39%) 169,400 8,736.08 50,000 2,590 51,800 55,400 48,200
20/10/2025 51,800 -0.2 (-0.38%) 186,800 9,651.52 0 0 52,000 55,600 48,400
17/10/2025 52,000 -0.1 (-0.19%) 177,300 9,193.63 0 0 52,100 55,700 48,500
16/10/2025 52,100 0.1 (0.19%) 172,700 8,953.25 1,790,000 93,130 52,000 55,600 48,400
15/10/2025 52,000 0.3 (0.58%) 214,200 11,051.92 150,000 7,800 51,700 55,300 48,100
14/10/2025 51,700 -0.3 (-0.58%) 251,300 12,961.06 0 0 52,000 55,600 48,400
13/10/2025 52,000 -0.1 (-0.19%) 267,400 13,764.74 442,000 23,028.2 52,100 55,700 48,500
10/10/2025 52,100 -0.6 (-1.14%) 269,500 14,096.85 0 0 52,700 56,300 49,050
09/10/2025 52,700 -0.1 (-0.19%) 289,100 15,194.77 130,000 6,864 52,800 56,400 49,150
08/10/2025 52,800 0.2 (0.38%) 338,000 17,723.65 0 0 52,600 56,200 48,950
07/10/2025 52,600 -0.2 (-0.38%) 389,100 20,431.78 249,000 13,099.6 52,800 56,400 49,150
06/10/2025 52,800 0.4 (0.76%) 404,100 21,155.47 0 0 52,400 56,000 48,750

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh