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
30/03/2026 82,700 -1 (-1.19%) 27,800 2,301.88 0 0 83,700 92,000 75,400
27/03/2026 83,700 0 (0%) 22,107 1,854.61 0 0 83,700 92,000 75,400
26/03/2026 83,700 -1.3 (-1.53%) 40,728 3,404.5 0 0 85,000 93,500 76,500
25/03/2026 85,000 3 (3.66%) 32,110 2,659.62 0 0 82,000 90,200 73,800
24/03/2026 82,000 4 (5.13%) 33,013 2,649.97 0 0 78,000 85,800 70,200
23/03/2026 78,000 -0.2 (-0.26%) 28,812 2,250.74 0 0 78,200 86,000 70,400
20/03/2026 78,200 -1.2 (-1.51%) 28,700 2,270.7 0 0 79,400 87,300 71,500
19/03/2026 79,400 -1.2 (-1.49%) 29,355 2,353.96 0 0 80,600 88,600 72,600
18/03/2026 80,600 0.6 (0.75%) 32,428 2,600.35 0 0 80,000 88,000 72,000
17/03/2026 80,000 2.3 (2.96%) 28,108 2,201.91 0 0 77,700 85,400 70,000
16/03/2026 77,700 -2.2 (-2.75%) 23,602 1,858.65 0 0 79,900 87,800 72,000
13/03/2026 79,900 -0.1 (-0.13%) 22,665 1,796.21 0 0 80,000 88,000 72,000
12/03/2026 80,000 5.2 (6.95%) 24,513 1,858.4 0 0 74,800 82,200 67,400
11/03/2026 74,800 2 (2.75%) 33,760 2,503.63 0 0 72,800 80,000 65,600
10/03/2026 72,800 3 (4.3%) 39,358 2,857.74 0 0 69,800 76,700 62,900
09/03/2026 69,800 -7.7 (-9.94%) 35,182 2,499.37 0 0 77,500 85,200 69,800
06/03/2026 77,500 -0.5 (-0.64%) 28,900 2,249.97 0 0 78,000 85,800 70,200
05/03/2026 78,000 -0.5 (-0.64%) 40,087 3,122.85 0 0 78,500 86,300 70,700
04/03/2026 78,500 -0.2 (-0.25%) 27,717 2,126.95 0 0 78,700 86,500 70,900
03/03/2026 78,700 -0.3 (-0.38%) 32,021 2,538.06 0 0 79,000 86,900 71,100
02/03/2026 79,000 -4.7 (-5.62%) 43,846 3,512.96 0 0 83,700 92,000 75,400
27/02/2026 83,700 0.2 (0.24%) 26,715 2,231. 0 0 83,500 91,800 75,200
26/02/2026 83,500 0 (0%) 37,601 3,148.51 0 0 83,500 91,800 75,200
25/02/2026 83,500 -0.1 (-0.12%) 33,539 2,796.73 0 0 83,600 91,900 75,300
24/02/2026 83,600 1.9 (2.33%) 62,202 5,205.93 0 0 81,700 89,800 73,600
23/02/2026 81,700 2.2 (2.77%) 34,003 2,791.86 0 0 79,500 87,400 71,600
13/02/2026 79,500 -0.5 (-0.63%) 9,606 765.1 0 0 80,000 88,000 72,000
12/02/2026 80,000 1.5 (1.91%) 11,211 883.71 0 0 78,500 86,300 70,700
11/02/2026 78,500 -3.5 (-4.27%) 36,001 2,911.54 0 0 82,000 90,200 73,800
10/02/2026 82,000 -0.2 (-0.24%) 30,618 2,521.42 0 0 82,200 90,400 74,000
09/02/2026 82,200 1 (1.23%) 35,800 2,921.39 0 0 81,200 89,300 73,100
06/02/2026 81,200 -3.3 (-3.91%) 40,313 3,322.12 0 0 84,500 92,900 76,100
05/02/2026 84,500 -0.9 (-1.05%) 28,292 2,415.72 0 0 85,400 93,900 76,900
04/02/2026 85,400 0.2 (0.23%) 67,126 5,765.69 0 0 85,200 93,700 76,700
03/02/2026 85,200 7.7 (9.94%) 49,800 4,238.32 0 0 77,500 85,200 69,800
02/02/2026 77,500 7 (9.93%) 120,157 9,286.36 0 0 70,500 77,500 63,500
30/01/2026 70,500 2 (2.92%) 20,310 1,406.1 0 0 68,500 75,300 61,700
29/01/2026 68,500 -1.6 (-2.28%) 22,520 1,561.63 0 0 70,100 77,100 63,100
28/01/2026 70,100 -1.4 (-1.96%) 18,185 1,292.05 0 0 71,500 78,600 64,400
27/01/2026 71,500 6.5 (10%) 34,339 2,363.82 0 0 65,000 71,500 58,500
26/01/2026 65,000 -2.4 (-3.56%) 22,141 1,468.05 0 0 67,400 74,100 60,700
23/01/2026 67,400 -4.4 (-6.13%) 26,211 1,798.37 0 0 71,800 78,900 64,700
22/01/2026 71,800 6.5 (9.95%) 31,015 2,051.87 0 0 65,300 71,800 58,800
21/01/2026 65,300 -0.4 (-0.61%) 24,703 1,621.03 0 0 65,700 72,200 59,200
20/01/2026 65,700 0.3 (0.46%) 28,512 1,875.75 0 0 65,400 71,900 58,900
19/01/2026 65,400 0.4 (0.62%) 28,700 1,881.98 0 0 65,000 71,500 58,500
16/01/2026 65,000 -1 (-1.52%) 24,700 1,621.3 0 0 66,000 72,600 59,400
15/01/2026 66,000 0.4 (0.61%) 22,848 1,501.9 0 0 65,600 72,100 59,100
14/01/2026 65,600 -0.4 (-0.61%) 23,400 1,539.31 0 0 66,000 72,600 59,400
13/01/2026 66,000 -0.6 (-0.9%) 29,200 1,933.32 0 0 66,600 73,200 60,000
12/01/2026 66,600 0 (0%) 29,701 1,966.06 0 0 66,600 73,200 60,000
09/01/2026 66,600 0.4 (0.6%) 23,700 1,585.91 0 0 66,200 72,800 59,600
08/01/2026 66,200 -1.8 (-2.65%) 31,608 2,106.71 0 0 68,000 74,800 61,200
07/01/2026 68,000 0.7 (1.04%) 30,404 2,058.59 0 0 67,300 74,000 60,600
06/01/2026 67,300 0.3 (0.45%) 20,616 1,388.77 0 0 67,000 73,700 60,300
05/01/2026 67,000 0.5 (0.75%) 29,201 1,969.52 0 0 66,500 73,100 59,900
31/12/2025 66,500 -0.9 (-1.34%) 15,300 1,023.51 0 0 67,400 74,100 60,700
30/12/2025 67,400 -0.6 (-0.88%) 25,173 1,704.72 0 0 68,000 74,800 61,200
29/12/2025 68,000 -0.5 (-0.73%) 24,900 1,702.77 0 0 68,500 75,300 61,700
26/12/2025 68,500 -0.3 (-0.44%) 33,305 2,282.5 0 0 68,800 75,600 62,000
25/12/2025 68,800 0.8 (1.18%) 40,208 2,751.85 0 0 68,000 74,800 61,200
24/12/2025 68,000 -6 (-8.11%) 80,516 5,582.55 0 0 74,000 81,400 66,600
23/12/2025 74,000 -0.4 (-0.54%) 18,210 1,350.31 0 0 74,400 81,800 67,000
22/12/2025 74,400 1.8 (2.48%) 19,400 1,439.9 0 0 72,600 79,800 65,400
19/12/2025 72,600 0.1 (0.14%) 24,200 1,783.87 0 0 72,500 79,700 65,300
18/12/2025 72,500 -0.3 (-0.41%) 21,308 1,550.12 0 0 72,800 80,000 65,600
17/12/2025 72,800 0 (0%) 20,816 1,538.89 0 0 72,800 80,000 65,600
16/12/2025 72,800 0.2 (0.28%) 11,009 804.7 0 0 72,600 79,800 65,400
15/12/2025 72,600 -0.2 (-0.27%) 25,314 1,854.79 0 0 72,800 80,000 65,600
12/12/2025 72,800 -0.2 (-0.27%) 24,200 1,766.42 0 0 73,000 80,300 65,700
11/12/2025 73,000 -1 (-1.35%) 29,901 2,193.3 0 0 74,000 81,400 66,600
10/12/2025 74,000 -0.5 (-0.67%) 24,965 1,847.53 0 0 74,500 81,900 67,100
09/12/2025 74,500 -1.1 (-1.46%) 26,501 1,994.97 0 0 75,600 83,100 68,100
08/12/2025 75,600 1.2 (1.61%) 31,611 2,386.05 0 0 74,400 81,800 67,000
05/12/2025 74,400 2.5 (3.48%) 22,100 1,656.67 0 0 71,900 79,000 64,800
04/12/2025 71,900 1.9 (2.71%) 22,213 1,590.98 0 0 70,000 77,000 63,000
03/12/2025 70,000 -1.8 (-2.51%) 28,433 2,023.04 0 0 71,800 78,900 64,700
02/12/2025 71,800 -1.1 (-1.51%) 25,100 1,797.04 0 0 72,900 80,100 65,700
01/12/2025 72,900 -0.6 (-0.82%) 18,300 1,327.3 0 0 73,500 80,800 66,200
28/11/2025 73,500 -0.8 (-1.08%) 22,300 1,645.91 0 0 74,300 81,700 66,900
27/11/2025 74,300 -0.6 (-0.8%) 25,918 1,930.8 0 0 74,900 82,300 67,500
26/11/2025 74,900 0.5 (0.67%) 36,266 2,729.09 0 0 74,400 81,800 67,000
25/11/2025 74,400 -2 (-2.62%) 29,501 2,230.34 0 0 76,400 84,000 68,800
24/11/2025 76,400 0.4 (0.53%) 21,304 1,652.77 0 0 76,000 83,600 68,400
21/11/2025 76,000 -2.5 (-3.18%) 13,200 1,023.8 0 0 78,500 86,300 70,700
20/11/2025 78,500 -0.4 (-0.51%) 25,703 2,024.1 0 0 78,900 86,700 71,100
19/11/2025 78,900 0.1 (0.13%) 17,802 1,407.93 0 0 78,800 86,600 71,000
18/11/2025 78,800 -1.3 (-1.62%) 33,900 2,704.8 0 0 80,100 88,100 72,100
17/11/2025 80,100 -1.3 (-1.6%) 31,960 2,609.1 0 0 81,400 89,500 73,300
14/11/2025 81,400 -1.6 (-1.93%) 27,710 2,267.71 0 0 83,000 91,300 74,700
13/11/2025 83,000 2.4 (2.98%) 28,000 2,329.2 0 0 80,600 88,600 72,600
12/11/2025 80,600 0.1 (0.12%) 21,800 1,756.39 0 0 80,500 88,500 72,500
11/11/2025 80,500 -0.3 (-0.37%) 27,437 2,209.84 0 0 80,800 88,800 72,800
10/11/2025 80,800 -0.4 (-0.49%) 39,200 3,176.79 0 0 81,200 89,300 73,100
07/11/2025 81,200 -2.8 (-3.33%) 34,200 2,843.45 0 0 84,000 92,400 75,600
06/11/2025 84,000 -1.9 (-2.21%) 32,303 2,729.35 0 0 85,900 94,400 77,400
05/11/2025 85,900 4.4 (5.4%) 30,600 2,517.19 0 0 81,500 89,600 73,400
04/11/2025 81,500 1 (1.24%) 22,700 1,840.03 0 0 80,500 88,500 72,500
03/11/2025 80,500 -0.2 (-0.25%) 24,900 2,019.58 0 0 80,700 88,700 72,700
31/10/2025 80,700 -0.2 (-0.25%) 16,505 1,330.5 0 0 80,900 88,900 72,900
30/10/2025 80,900 -1.3 (-1.58%) 18,200 1,478.97 0 0 82,200 90,400 74,000
29/10/2025 82,200 0.1 (0.12%) 38,400 3,163.56 0 0 82,100 90,300 73,900
28/10/2025 82,100 0.1 (0.12%) 26,600 2,190.42 0 0 82,000 90,200 73,800
27/10/2025 82,000 -2.8 (-3.3%) 26,007 2,188.1 0 0 84,800 93,200 76,400
24/10/2025 84,800 0.8 (0.95%) 29,800 2,524.49 0 0 84,000 92,400 75,600
23/10/2025 84,000 -2.6 (-3.%) 14,800 1,269.33 0 0 86,600 95,200 78,000
22/10/2025 86,600 -1 (-1.14%) 31,100 2,706.78 0 0 87,600 96,300 78,900
21/10/2025 87,600 1.1 (1.27%) 29,002 2,554.57 0 0 86,500 95,100 77,900
20/10/2025 86,500 -2.8 (-3.14%) 28,905 2,573.34 0 0 89,300 98,200 80,400
17/10/2025 89,300 -0.4 (-0.45%) 21,200 1,903 0 0 89,700 98,600 80,800
16/10/2025 89,700 -0.4 (-0.44%) 21,801 1,967.11 0 0 90,100 99,100 81,100
15/10/2025 90,100 0.6 (0.67%) 38,528 3,475.75 0 0 89,500 98,400 80,600
14/10/2025 89,500 2.5 (2.87%) 21,201 1,916.06 0 0 87,000 95,700 78,300
13/10/2025 87,000 0 (0%) 35,235 3,137.45 0 0 87,000 95,700 78,300
10/10/2025 87,000 -3.4 (-3.76%) 13,502 1,208.26 0 0 90,400 99,400 81,400
09/10/2025 90,400 -0.5 (-0.55%) 37,115 3,378.2 0 0 90,900 99,900 81,900
08/10/2025 90,900 0.6 (0.66%) 31,109 2,864.3 0 0 90,300 99,300 81,300
07/10/2025 90,300 2.7 (3.08%) 27,311 2,455.31 0 0 87,600 96,300 78,900
06/10/2025 87,600 1.3 (1.51%) 28,000 2,462.66 0 0 86,300 94,900 77,700
03/10/2025 86,300 0.9 (1.05%) 35,992 3,077.6 0 0 85,400 93,900 76,900
02/10/2025 85,400 -1.6 (-1.84%) 25,700 2,198 0 0 87,000 95,700 78,300
01/10/2025 87,000 -1.3 (-1.47%) 24,300 2,116.1 0 0 88,300 97,100 79,500
30/09/2025 88,300 0.3 (0.34%) 26,904 2,337.55 0 0 88,000 96,800 79,200

Dữ liệu lịch sử - BSC

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