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
31/03/2026 31,000 0.95 (3.16%) 18,200 562.01 0 0 30,050 32,150 27,950
30/03/2026 31,300 0 (0%) 19,400 603.45 0 0 31,300 33,450 29,150
27/03/2026 31,300 -0.15 (-0.48%) 10,700 331.82 0 0 31,450 33,650 29,250
26/03/2026 31,450 -0.05 (-0.16%) 23,100 717.03 0 0 31,500 33,700 29,300
25/03/2026 31,500 0.3 (0.96%) 33,600 1,069.2 0 0 31,200 33,350 29,050
24/03/2026 31,200 0.7 (2.3%) 33,000 1,045.94 0 0 30,500 32,600 28,400
23/03/2026 30,500 0.05 (0.16%) 46,200 1,400.14 0 0 30,450 32,550 28,350
20/03/2026 30,450 -0.3 (-0.98%) 19,500 593.31 0 0 30,750 32,900 28,600
19/03/2026 30,750 -0.35 (-1.13%) 28,000 842.75 0 0 31,100 33,250 28,950
18/03/2026 31,100 -0.05 (-0.16%) 31,000 946.12 0 0 31,150 33,300 29,000
17/03/2026 31,150 0.05 (0.16%) 12,200 379.08 0 0 31,100 33,250 28,950
16/03/2026 31,100 0.05 (0.16%) 10,000 312.37 0 0 31,050 33,200 28,900
13/03/2026 31,050 -0.3 (-0.96%) 16,100 501.92 0 0 31,350 33,500 29,200
12/03/2026 31,350 -0.05 (-0.16%) 22,400 693.51 0 0 31,400 33,550 29,250
11/03/2026 31,400 0.5 (1.62%) 28,800 895.5 0 0 30,900 33,050 28,750
10/03/2026 30,900 0.1 (0.32%) 73,000 2,250.38 0 0 30,800 32,950 28,650
09/03/2026 30,800 -2.3 (-6.95%) 33,000 1,019.86 0 0 33,100 35,400 30,800
06/03/2026 33,100 0 (0%) 14,300 472.47 0 0 33,100 35,400 30,800
05/03/2026 33,100 0.1 (0.3%) 19,000 628.81 0 0 33,000 35,300 30,700
04/03/2026 33,000 -0.35 (-1.05%) 28,600 951.87 0 0 33,350 35,650 31,050
03/03/2026 33,350 -0.15 (-0.45%) 23,900 796.2 0 0 33,500 35,800 31,200
02/03/2026 33,500 -1.15 (-3.32%) 10,400 349.08 0 0 34,650 37,050 32,250
27/02/2026 34,650 1.65 (5%) 55,900 1,876.58 0 0 33,000 35,300 30,700
26/02/2026 33,000 -0.6 (-1.79%) 125,900 4,166.88 0 0 33,600 35,950 31,250
25/02/2026 33,600 -0.55 (-1.61%) 34,800 1,161.26 0 0 34,150 36,500 31,800
24/02/2026 34,150 0 (0%) 111,000 3,765.77 0 0 34,150 36,500 31,800
23/02/2026 34,150 0.3 (0.89%) 13,700 466.37 0 0 33,850 36,200 31,500
13/02/2026 33,850 0.85 (2.58%) 21,300 719.24 0 0 33,000 35,300 30,700
12/02/2026 33,000 -1.2 (-3.51%) 108,800 3,591.84 0 0 34,200 36,550 31,850
11/02/2026 34,200 0.9 (2.7%) 16,000 539.21 0 0 33,300 35,600 31,000
10/02/2026 33,300 -0.6 (-1.77%) 6,100 204.33 0 0 33,900 36,250 31,550
09/02/2026 33,900 -0.6 (-1.74%) 17,000 569.32 0 0 34,500 36,900 32,100
06/02/2026 34,500 0.1 (0.29%) 54,300 1,808.04 0 0 34,400 36,800 32,000
05/02/2026 34,400 -0.5 (-1.43%) 59,600 2,026.57 0 0 34,900 37,300 32,500
04/02/2026 34,900 -0.05 (-0.14%) 6,200 216.77 0 0 34,950 37,350 32,550
03/02/2026 34,950 -0.05 (-0.14%) 19,500 681.12 0 0 35,000 37,450 32,550
02/02/2026 35,000 0 (0%) 33,000 1,144.19 0 0 35,000 37,450 32,550
30/01/2026 35,000 0.15 (0.43%) 9,400 328.82 0 0 34,850 37,250 32,450
29/01/2026 34,850 -0.25 (-0.71%) 11,600 404.8 0 0 35,100 37,550 32,650
28/01/2026 35,100 0.1 (0.29%) 19,100 668.62 0 0 35,000 37,450 32,550
27/01/2026 35,000 0 (0%) 2,800 98 0 0 35,000 37,450 32,550
26/01/2026 35,000 0 (0%) 18,600 647.28 0 0 35,000 37,450 32,550
23/01/2026 35,000 0 (0%) 15,900 555.14 0 0 35,000 37,450 32,550
22/01/2026 35,000 0.35 (1.01%) 31,800 1,115.22 0 0 34,650 37,050 32,250
21/01/2026 34,650 -0.85 (-2.39%) 34,600 1,207.37 0 0 35,500 37,950 33,050
20/01/2026 35,500 0 (0%) 27,800 971.76 0 0 35,500 37,950 33,050
19/01/2026 35,500 0.25 (0.71%) 29,100 1,023.1 0 0 35,250 37,700 32,800
16/01/2026 35,250 0 (0%) 35,200 1,235.31 0 0 35,250 37,700 32,800
15/01/2026 35,250 0.25 (0.71%) 42,300 1,471.75 0 0 35,000 37,450 32,550
14/01/2026 35,000 -0.7 (-1.96%) 53,500 1,889.76 0 0 35,700 38,150 33,250
13/01/2026 35,700 -0.65 (-1.79%) 12,300 442.43 0 0 36,350 38,850 33,850
12/01/2026 36,350 -0.05 (-0.14%) 13,500 481.11 0 0 36,400 38,900 33,900
09/01/2026 36,400 -0.25 (-0.68%) 5,900 211.51 0 0 36,650 39,200 34,100
08/01/2026 36,650 -0.15 (-0.41%) 15,800 576.04 0 0 36,800 39,350 34,250
07/01/2026 36,800 0.75 (2.08%) 47,500 1,712.29 0 0 36,050 38,550 33,550
06/01/2026 36,050 0 (0%) 22,400 802.01 0 0 36,050 38,550 33,550
05/01/2026 36,050 -1.25 (-3.35%) 29,500 1,073.82 0 0 37,300 39,900 34,700
31/12/2025 37,300 -0.1 (-0.27%) 67,100 2,500.17 0 0 37,400 40,000 34,800
30/12/2025 37,400 1.4 (3.89%) 54,200 1,981.28 0 0 36,000 38,500 33,500
29/12/2025 36,000 0.5 (1.41%) 9,400 335.88 0 0 35,500 37,950 33,050
26/12/2025 35,500 -0.25 (-0.7%) 23,200 816.57 0 0 35,750 38,250 33,250
25/12/2025 35,750 -0.05 (-0.14%) 9,400 337.12 0 0 35,800 38,300 33,300
24/12/2025 35,800 -0.6 (-1.65%) 14,700 527.67 0 0 36,400 38,900 33,900
23/12/2025 36,400 -0.1 (-0.27%) 60,500 2,186.4 0 0 36,500 39,050 33,950
22/12/2025 36,500 0.1 (0.27%) 47,200 1,718.46 0 0 36,400 38,900 33,900
19/12/2025 36,400 -0.1 (-0.27%) 23,700 855.42 0 0 36,500 39,050 33,950
18/12/2025 36,500 -0.05 (-0.14%) 77,000 2,810.98 0 0 36,550 39,100 34,000
17/12/2025 36,550 0.25 (0.69%) 28,900 1,058.1 0 0 36,300 38,800 33,800
16/12/2025 36,300 0.3 (0.83%) 43,100 1,550.89 0 0 36,000 38,500 33,500
15/12/2025 36,000 0 (0%) 46,400 1,666.38 0 0 36,000 38,500 33,500
12/12/2025 36,000 0 (0%) 37,700 1,366.17 0 0 36,000 38,500 33,500
11/12/2025 36,000 0 (0%) 20,900 747.23 0 0 36,000 38,500 33,500
10/12/2025 36,000 0.3 (0.84%) 22,800 821.72 0 0 35,700 38,150 33,250
09/12/2025 35,700 0 (0%) 47,400 1,658.28 0 0 35,700 38,150 33,250
08/12/2025 35,700 -0.05 (-0.14%) 28,400 1,013.58 0 0 35,750 38,250 33,250
05/12/2025 35,750 0.05 (0.14%) 19,100 680.07 0 0 35,700 38,150 33,250
04/12/2025 35,700 0.05 (0.14%) 25,200 901.48 0 0 35,650 38,100 33,200
03/12/2025 35,650 -0.1 (-0.28%) 49,700 1,784.4 0 0 35,750 38,250 33,250
02/12/2025 38,250 -1.25 (-3.16%) 144,300 5,578.26 0 0 39,500 42,250 36,750
01/12/2025 39,500 0 (0%) 64,400 2,551.59 0 0 39,500 42,250 36,750
28/11/2025 39,500 0.7 (1.8%) 98,600 3,854.47 0 0 38,800 41,500 36,100
27/11/2025 38,800 0.5 (1.31%) 54,800 2,118.7 0 0 38,300 40,950 35,650
26/11/2025 38,300 0.35 (0.92%) 20,400 776.92 0 0 37,950 40,600 35,300
25/11/2025 37,950 -0.35 (-0.91%) 37,200 1,413.39 0 0 38,300 40,950 35,650
24/11/2025 38,300 -0.7 (-1.79%) 47,200 1,817.37 0 0 39,000 41,700 36,300
21/11/2025 39,000 0.65 (1.69%) 36,400 1,405.21 0 0 38,350 41,000 35,700
20/11/2025 38,350 0.85 (2.27%) 286,500 11,125.32 222,000 7,992 37,500 40,100 34,900
19/11/2025 37,500 -0.6 (-1.57%) 45,900 1,732.05 250,000 9,000 38,100 40,750 35,450
18/11/2025 38,100 -0.4 (-1.04%) 365,000 13,695.01 300,000 10,800 38,500 41,150 35,850
17/11/2025 38,500 0 (0%) 145,000 5,590.8 150,000 5,400 38,500 41,150 35,850
14/11/2025 38,500 1.1 (2.94%) 32,700 1,237.78 0 0 37,400 40,000 34,800
13/11/2025 37,400 -0.4 (-1.06%) 39,300 1,459.01 0 0 37,800 40,400 35,200
12/11/2025 37,800 0.8 (2.16%) 39,300 1,455.28 0 0 37,000 39,550 34,450
11/11/2025 37,000 0.1 (0.27%) 9,800 362 0 0 36,900 39,450 34,350
10/11/2025 36,900 -0.3 (-0.81%) 3,500 129.72 0 0 37,200 39,800 34,600
07/11/2025 37,200 0.1 (0.27%) 11,600 429.26 0 0 37,100 39,650 34,550
06/11/2025 37,100 0 (0%) 4,600 169.77 0 0 37,100 39,650 34,550
05/11/2025 37,100 0.1 (0.27%) 6,400 237.29 0 0 37,000 39,550 34,450
04/11/2025 37,000 -0.1 (-0.27%) 10,400 385.18 0 0 37,100 39,650 34,550
03/11/2025 37,100 -0.4 (-1.07%) 8,800 327.3 0 0 37,500 40,100 34,900
31/10/2025 37,500 0.5 (1.35%) 5,300 196.59 0 0 37,000 39,550 34,450
30/10/2025 37,000 -0.25 (-0.67%) 1,300 48.09 0 0 37,250 39,850 34,650
29/10/2025 37,250 -0.05 (-0.13%) 2,200 81.91 0 0 37,300 39,900 34,700
28/10/2025 37,300 0.7 (1.91%) 63,900 2,282.95 0 0 36,600 39,150 34,050
27/10/2025 36,600 -0.7 (-1.88%) 12,800 466.4 0 0 37,300 39,900 34,700
24/10/2025 37,300 -0.15 (-0.4%) 4,500 165.04 0 0 37,450 40,050 34,850
23/10/2025 37,450 -0.25 (-0.66%) 26,700 966.48 0 0 37,700 40,300 35,100
22/10/2025 37,700 -0.2 (-0.53%) 15,300 562.58 0 0 37,900 40,550 35,250
21/10/2025 37,900 0.35 (0.93%) 56,700 2,065.79 0 0 37,550 40,150 34,950
20/10/2025 37,550 -0.85 (-2.21%) 23,300 872.8 0 0 38,400 41,050 35,750
17/10/2025 38,400 0.25 (0.66%) 27,500 1,036.51 0 0 38,150 40,800 35,500
16/10/2025 38,150 0.15 (0.39%) 17,400 661.18 0 0 38,000 40,650 35,350
15/10/2025 38,000 -0.2 (-0.52%) 8,000 303.93 0 0 38,200 40,850 35,550
14/10/2025 38,200 0 (0%) 28,400 1,080.33 0 0 38,200 40,850 35,550
13/10/2025 38,200 -0.15 (-0.39%) 6,300 240.75 0 0 38,350 41,000 35,700
10/10/2025 38,350 -0.35 (-0.9%) 18,800 723.42 0 0 38,700 41,400 36,000
09/10/2025 38,700 -0.15 (-0.39%) 46,500 1,800.39 0 0 38,850 41,550 36,150
08/10/2025 38,850 0.05 (0.13%) 12,500 484.65 0 0 38,800 41,500 36,100
07/10/2025 38,800 -0.15 (-0.39%) 10,900 422.9 0 0 38,950 41,650 36,250
06/10/2025 38,950 0.3 (0.78%) 3,900 151.01 0 0 38,650 41,350 35,950
03/10/2025 38,650 -0.05 (-0.13%) 5,300 204.41 0 0 38,700 41,400 36,000
02/10/2025 38,700 -0.6 (-1.53%) 15,000 583.5 0 0 39,300 42,050 36,550
01/10/2025 39,300 0 (0%) 17,200 674.35 0 0 39,300 42,050 36,550

Dữ liệu lịch sử - BSC

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