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 161,200 14.6 (9.96%) 85,400 13,445.08 0 0 146,600 161,200 132,000
27/03/2026 146,600 4.6 (3.24%) 36,797 5,377.7 0 0 142,000 156,200 127,800
26/03/2026 142,000 -1.7 (-1.18%) 33,709 4,825.92 0 0 143,700 158,000 129,400
25/03/2026 143,700 8.1 (5.97%) 35,731 5,139.51 0 0 135,600 149,100 122,100
24/03/2026 135,600 3.3 (2.49%) 29,724 4,087.2 0 0 132,300 145,500 119,100
23/03/2026 132,300 -14.7 (-10%) 77,471 10,619.74 0 0 147,000 161,700 132,300
20/03/2026 147,000 -3.5 (-2.33%) 19,254 2,853.63 0 0 150,500 165,500 135,500
19/03/2026 150,500 -7 (-4.44%) 49,627 7,453.85 0 0 157,500 173,200 141,800
18/03/2026 157,500 -2.1 (-1.32%) 24,437 3,839.51 0 0 159,600 175,500 143,700
17/03/2026 159,600 5.6 (3.64%) 44,589 7,082.26 0 0 154,000 169,400 138,600
16/03/2026 154,000 -5 (-3.14%) 26,632 4,142. 0 0 159,000 174,900 143,100
13/03/2026 159,000 -0.1 (-0.06%) 31,581 5,037.12 0 0 159,100 175,000 143,200
12/03/2026 159,100 -1.9 (-1.18%) 56,431 8,996.82 0 0 161,000 177,100 144,900
11/03/2026 161,000 3 (1.9%) 41,422 6,686.17 20,000 3,160 158,000 173,800 142,200
10/03/2026 158,000 9.2 (6.18%) 50,572 7,930.53 0 0 148,800 163,600 134,000
09/03/2026 148,800 -16.5 (-9.98%) 132,336 19,748.79 0 0 165,300 181,800 148,800
06/03/2026 165,300 -8.7 (-5%) 55,600 9,401 0 0 174,000 191,400 156,600
05/03/2026 174,000 -1.6 (-0.91%) 34,218 6,037.56 0 0 175,600 193,100 158,100
04/03/2026 175,600 -19.3 (-9.9%) 132,491 23,737.57 0 0 194,900 214,300 175,500
03/03/2026 194,900 -6.4 (-3.18%) 70,546 14,014.89 0 0 201,300 221,400 181,200
02/03/2026 201,300 18.3 (10%) 154,687 30,324.21 0 0 183,000 201,300 164,700
27/02/2026 183,000 2.5 (1.39%) 84,248 15,565.89 0 0 180,500 198,500 162,500
26/02/2026 180,500 -1.4 (-0.77%) 39,004 7,048.73 0 0 181,900 200,000 163,800
25/02/2026 181,900 3.3 (1.85%) 70,343 12,769.22 0 0 178,600 196,400 160,800
24/02/2026 178,600 -2.1 (-1.16%) 30,729 5,526.43 0 0 180,700 198,700 162,700
23/02/2026 180,700 10.7 (6.29%) 56,590 10,262. 0 0 170,000 187,000 153,000
13/02/2026 170,000 -2.5 (-1.45%) 23,595 3,994.03 0 0 172,500 189,700 155,300
12/02/2026 172,500 3.2 (1.89%) 28,190 4,902.66 0 0 169,300 186,200 152,400
11/02/2026 169,300 6.3 (3.87%) 42,047 7,074.31 0 0 163,000 179,300 146,700
10/02/2026 163,000 -11.1 (-6.38%) 84,669 13,896.72 0 0 174,100 191,500 156,700
09/02/2026 174,100 4.8 (2.84%) 40,037 7,031.26 0 0 169,300 186,200 152,400
06/02/2026 169,300 -18.8 (-9.99%) 157,119 26,805.47 30,000 6,000 188,100 206,900 169,300
05/02/2026 188,100 -17.5 (-8.51%) 98,455 18,955.99 0 0 205,600 226,100 185,100
04/02/2026 205,600 9.6 (4.9%) 46,347 9,567.17 0 0 196,000 215,600 176,400
03/02/2026 196,000 -11.7 (-5.63%) 201,200 39,845.75 0 0 207,700 228,400 187,000
02/02/2026 207,700 -23 (-9.97%) 80,489 16,810.42 0 0 230,700 253,700 207,700
30/01/2026 230,700 15.8 (7.35%) 304,456 70,699.21 0 0 214,900 236,300 193,500
29/01/2026 214,900 19.5 (9.98%) 49,030 10,535.92 0 0 195,400 214,900 175,900
28/01/2026 195,400 17.7 (9.96%) 205,815 39,589.71 0 0 177,700 195,400 160,000
27/01/2026 177,700 12.4 (7.5%) 206,439 37,107.07 0 0 165,300 181,800 148,800
26/01/2026 165,300 15 (9.98%) 94,259 15,540.42 0 0 150,300 165,300 135,300
23/01/2026 150,300 0.3 (0.2%) 63,699 9,593.78 0 0 150,000 165,000 135,000
22/01/2026 150,000 -9 (-5.66%) 82,154 12,644.32 0 0 159,000 174,900 143,100
21/01/2026 159,000 -9.9 (-5.86%) 64,484 10,410.38 0 0 168,900 185,700 152,100
20/01/2026 168,900 11.6 (7.37%) 127,224 21,356.98 0 0 157,300 173,000 141,600
19/01/2026 157,300 12.1 (8.33%) 122,588 19,089.2 0 0 145,200 159,700 130,700
16/01/2026 145,200 -8.1 (-5.28%) 66,875 10,036.9 0 0 153,300 168,600 138,000
15/01/2026 153,300 2.9 (1.93%) 80,450 12,519.67 0 0 150,400 165,400 135,400
14/01/2026 150,400 13.6 (9.94%) 131,995 19,627.84 0 0 136,800 150,400 123,200
13/01/2026 136,800 -14.2 (-9.4%) 98,823 13,864.67 0 0 151,000 166,100 135,900
12/01/2026 151,000 -4 (-2.58%) 60,187 9,195.65 0 0 155,000 170,500 139,500
09/01/2026 155,000 10.6 (7.34%) 360,594 56,063.32 0 0 144,400 158,800 130,000
08/01/2026 144,400 13.1 (9.98%) 39,915 5,763.55 0 0 131,300 144,400 118,200
07/01/2026 131,300 11.9 (9.97%) 42,437 5,565.38 0 0 119,400 131,300 107,500
06/01/2026 119,400 10.8 (9.94%) 41,168 4,913.82 0 0 108,600 119,400 97,800
05/01/2026 108,600 9.8 (9.92%) 49,313 5,341.92 0 0 98,800 108,600 89,000
31/12/2025 98,800 8.9 (9.9%) 72,762 6,988.94 0 0 89,900 98,800 81,000
30/12/2025 89,900 -1.2 (-1.32%) 29,573 2,659.69 0 0 91,100 100,200 82,000
29/12/2025 91,100 2.3 (2.59%) 34,985 3,183.67 0 0 88,800 97,600 80,000
26/12/2025 88,800 -3.2 (-3.48%) 47,080 4,181.29 0 0 92,000 101,200 82,800
25/12/2025 92,000 -0.7 (-0.76%) 38,740 3,575.71 0 0 92,700 101,900 83,500
24/12/2025 92,700 0 (0%) 32,253 2,986.71 0 0 92,700 101,900 83,500
23/12/2025 92,700 0 (0%) 37,037 3,466.83 0 0 92,700 101,900 83,500
22/12/2025 92,700 0.4 (0.43%) 33,054 3,086.23 0 0 92,300 101,500 83,100
19/12/2025 92,300 -0.7 (-0.75%) 32,867 3,051.21 0 0 93,000 102,300 83,700
18/12/2025 93,000 -5.9 (-5.97%) 60,483 5,679.61 0 0 98,900 108,700 89,100
17/12/2025 98,900 2.6 (2.7%) 27,815 2,745.67 0 0 96,300 105,900 86,700
16/12/2025 96,300 -10.5 (-9.83%) 143,851 14,039.1 0 0 106,800 117,400 96,200
15/12/2025 106,800 -6.2 (-5.49%) 37,603 4,061.71 0 0 113,000 124,300 101,700
12/12/2025 113,000 0.1 (0.09%) 42,225 4,828.15 0 0 112,900 124,100 101,700
11/12/2025 112,900 2.4 (2.17%) 19,722 2,215.61 462,000 45,969 110,500 121,500 99,500
10/12/2025 110,500 -5.5 (-4.74%) 51,738 5,785.44 0 0 116,000 127,600 104,400
09/12/2025 116,000 -2 (-1.69%) 56,765 6,483.94 0 0 118,000 129,800 106,200
08/12/2025 118,000 -6 (-4.84%) 49,473 5,913.63 0 0 124,000 136,400 111,600
05/12/2025 124,000 -4.2 (-3.28%) 52,868 6,617.02 0 0 128,200 141,000 115,400
04/12/2025 128,200 5 (4.06%) 107,740 13,968.94 0 0 123,200 135,500 110,900
03/12/2025 123,200 11.2 (10%) 66,665 8,087.08 0 0 112,000 123,200 100,800
02/12/2025 112,000 -8.1 (-6.74%) 164,465 18,274.47 462,000 49,942.2 120,100 132,100 108,100
01/12/2025 120,100 -13.3 (-9.97%) 250,482 30,181.65 0 0 133,400 146,700 120,100
28/11/2025 133,400 -14.8 (-9.99%) 384,632 52,066.47 0 0 148,200 163,000 133,400
27/11/2025 148,200 2.2 (1.51%) 80,581 11,815.12 0 0 146,000 160,600 131,400
26/11/2025 146,000 2 (1.39%) 55,820 8,058.76 0 0 144,000 158,400 129,600
25/11/2025 144,000 -4 (-2.7%) 60,394 8,793.88 0 0 148,000 162,800 133,200
24/11/2025 148,000 -2 (-1.33%) 40,198 5,955.65 0 0 150,000 165,000 135,000
21/11/2025 150,000 -1.5 (-0.99%) 52,535 7,827.95 0 0 151,500 166,600 136,400
20/11/2025 151,500 -0.7 (-0.46%) 10,478 1,594.46 0 0 152,200 167,400 137,000
19/11/2025 152,200 -1.7 (-1.1%) 12,107 1,851.68 0 0 153,900 169,200 138,600
18/11/2025 153,900 -0.1 (-0.06%) 33,079 5,099.55 0 0 154,000 169,400 138,600
17/11/2025 154,000 -0.1 (-0.06%) 27,250 4,195.76 0 0 154,100 169,500 138,700
14/11/2025 154,100 0.6 (0.39%) 16,219 2,503.14 0 0 153,500 168,800 138,200
13/11/2025 153,500 0.7 (0.46%) 24,046 3,722.9 0 0 152,800 168,000 137,600
12/11/2025 152,800 1.8 (1.19%) 11,455 1,755.98 0 0 151,000 166,100 135,900
11/11/2025 151,000 2.6 (1.75%) 32,011 4,932.64 0 0 148,400 163,200 133,600
10/11/2025 148,400 -7.9 (-5.05%) 79,371 11,937.41 0 0 156,300 171,900 140,700
07/11/2025 156,300 -2.6 (-1.64%) 34,847 5,477.81 0 0 158,900 174,700 143,100
06/11/2025 158,900 0 (0%) 31,146 4,996.67 0 0 158,900 174,700 143,100
05/11/2025 158,900 -1.6 (-1.%) 29,919 4,781.61 0 0 160,500 176,500 144,500
04/11/2025 160,500 0.5 (0.31%) 28,538 4,540.9 0 0 160,000 176,000 144,000
03/11/2025 160,000 0 (0%) 65,149 10,572.38 0 0 160,000 176,000 144,000
31/10/2025 160,000 -0.5 (-0.31%) 48,656 7,840.37 0 0 160,500 176,500 144,500
30/10/2025 160,500 -4.1 (-2.49%) 20,416 3,328.51 0 0 164,600 181,000 148,200
29/10/2025 164,600 5.6 (3.52%) 38,722 6,489.64 0 0 159,000 174,900 143,100
28/10/2025 159,000 0.2 (0.13%) 50,400 7,876.63 0 0 158,800 174,600 143,000
27/10/2025 158,800 -6.2 (-3.76%) 61,299 9,875.42 0 0 165,000 181,500 148,500
24/10/2025 165,000 0 (0%) 58,303 9,708.13 0 0 165,000 181,500 148,500
23/10/2025 165,000 -15.5 (-8.59%) 103,953 17,743.44 0 0 180,500 198,500 162,500
22/10/2025 180,500 -2.3 (-1.26%) 67,575 11,878.82 0 0 182,800 201,000 164,600
21/10/2025 182,800 4.6 (2.58%) 65,551 12,111.48 0 0 178,200 196,000 160,400
20/10/2025 178,200 5.5 (3.18%) 228,740 43,022.76 0 0 172,700 189,900 155,500
17/10/2025 172,700 15.7 (10%) 196,233 33,152.91 0 0 157,000 172,700 141,300
16/10/2025 157,000 2.1 (1.36%) 51,635 8,184.1 0 0 154,900 170,300 139,500
15/10/2025 154,900 -9.1 (-5.55%) 90,415 14,148.45 0 0 164,000 180,400 147,600
14/10/2025 164,000 -0.5 (-0.3%) 95,623 16,048.96 0 0 164,500 180,900 148,100
13/10/2025 164,500 14.9 (9.96%) 112,875 18,376.38 0 0 149,600 164,500 134,700
10/10/2025 149,600 2.3 (1.56%) 13,141 1,958.73 0 0 147,300 162,000 132,600
09/10/2025 147,300 -0.2 (-0.14%) 11,993 1,753.7 0 0 147,500 162,200 132,800
08/10/2025 147,500 1.8 (1.24%) 16,003 2,358.38 0 0 145,700 160,200 131,200
07/10/2025 145,700 0.2 (0.14%) 5,918 864.97 0 0 145,500 160,000 131,000
06/10/2025 145,500 0.2 (0.14%) 16,376 2,390.71 0 0 145,300 159,800 130,800
03/10/2025 145,300 -2.7 (-1.82%) 20,802 3,045.67 0 0 148,000 162,800 133,200
02/10/2025 148,000 -6.6 (-4.27%) 21,131 3,181.74 0 0 154,600 170,000 139,200
01/10/2025 154,600 -1.4 (-0.9%) 20,610 3,162.82 0 0 156,000 171,600 140,400
30/09/2025 156,000 -4.8 (-2.99%) 19,256 3,018.18 0 0 160,800 176,800 144,800

Dữ liệu lịch sử - BSC

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