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
02/04/2026 34,900 1 (2.95%) 29,200 1,008.66 0 0 33,900 38,900 28,900
01/04/2026 34,700 0.8 (2.36%) 6,643 224.83 0 0 33,900 38,900 28,900
31/03/2026 33,900 -0.3 (-0.88%) 6,310 213.43 0 0 34,200 39,300 29,100
30/03/2026 34,800 1.2 (3.57%) 9,288 317.54 0 0 33,600 38,600 28,600
27/03/2026 33,500 0.1 (0.3%) 9,510 318.98 0 0 33,400 38,400 28,400
26/03/2026 33,400 -1.5 (-4.3%) 6,535 217.92 0 0 34,900 40,100 29,700
25/03/2026 34,100 0.8 (2.4%) 33,891 1,182.42 0 0 33,300 38,200 28,400
24/03/2026 33,600 1.4 (4.35%) 12,295 408.8 0 0 32,200 37,000 27,400
23/03/2026 33,600 0.5 (1.51%) 22,506 724.28 0 0 33,100 38,000 28,200
20/03/2026 34,000 0.7 (2.1%) 12,838 425.15 0 0 33,300 38,200 28,400
19/03/2026 33,200 -0.2 (-0.6%) 4,116 136.88 0 0 33,400 38,400 28,400
18/03/2026 34,200 0.9 (2.7%) 66,377 2,214.23 0 0 33,300 38,200 28,400
17/03/2026 34,200 0.6 (1.79%) 33,747 1,123.25 0 0 33,600 38,600 28,600
16/03/2026 33,600 -0.1 (-0.3%) 26,979 905.59 0 0 33,700 38,700 28,700
13/03/2026 33,600 -1 (-2.89%) 4,581 154.55 0 0 34,600 39,700 29,500
12/03/2026 35,000 0.2 (0.57%) 6,759 233.84 0 0 34,800 40,000 29,600
11/03/2026 35,800 2.1 (6.23%) 36,962 1,286.69 0 0 33,700 38,700 28,700
10/03/2026 34,500 1.7 (5.18%) 13,345 449.97 0 0 32,800 37,700 27,900
09/03/2026 35,200 -0.4 (-1.12%) 131,243 4,305.32 0 0 35,600 40,900 30,300
06/03/2026 35,500 -0.9 (-2.47%) 63,100 2,249.08 0 0 36,400 41,800 31,000
05/03/2026 35,400 0.7 (2.02%) 64,645 2,354.7 0 0 34,700 39,900 29,500
04/03/2026 36,000 1.4 (4.05%) 57,800 2,006.12 0 0 34,600 39,700 29,500
03/03/2026 35,000 0.1 (0.29%) 79,326 2,745.65 0 0 34,900 40,100 29,700
02/03/2026 34,900 -1.3 (-3.59%) 65,913 2,303.13 0 0 36,200 41,600 30,800
27/02/2026 37,000 1.2 (3.35%) 54,328 1,967.17 0 0 35,800 41,100 30,500
26/02/2026 37,800 -0.6 (-1.56%) 71,950 2,578.18 0 0 38,400 44,100 32,700
25/02/2026 38,000 -0.8 (-2.06%) 8,599 329.64 0 0 38,800 44,600 33,000
24/02/2026 38,300 1 (2.68%) 50,429 1,954.68 0 0 37,300 42,800 31,800
23/02/2026 38,200 2.2 (6.11%) 51,119 1,907.48 0 0 36,000 41,400 30,600
13/02/2026 36,000 1.4 (4.05%) 71,407 2,573.88 0 0 34,600 39,700 29,500
12/02/2026 35,900 0.7 (1.99%) 67,929 2,351.49 0 0 35,200 40,400 30,000
11/02/2026 36,000 0.4 (1.12%) 24,200 852.01 0 0 35,600 40,900 30,300
10/02/2026 36,000 -2 (-5.26%) 23,784 845.18 0 0 38,000 43,700 32,300
09/02/2026 36,000 0.6 (1.69%) 83,762 3,183.48 0 0 35,400 40,700 30,100
06/02/2026 36,000 -2.8 (-7.22%) 34,520 1,222.69 0 0 38,800 44,600 33,000
05/02/2026 39,400 4.1 (11.61%) 619,352 24,047.68 0 0 35,300 40,500 30,100
04/02/2026 35,800 2.6 (7.83%) 97,598 3,448.79 0 0 33,200 38,100 28,300
03/02/2026 35,000 3.9 (12.54%) 204,000 6,765.99 0 0 31,100 35,700 26,500
02/02/2026 32,000 0.1 (0.31%) 8,801 273.72 0 0 31,900 36,600 27,200
30/01/2026 33,000 0.9 (2.8%) 23,100 736.36 0 0 32,100 36,900 27,300
29/01/2026 32,700 1 (3.15%) 13,112 421.28 0 0 31,700 36,400 27,000
28/01/2026 31,900 -0.7 (-2.15%) 26,869 852.84 0 0 32,600 37,400 27,800
27/01/2026 33,000 1.2 (3.77%) 40,379 1,317.04 0 0 31,800 36,500 27,100
26/01/2026 32,800 0.4 (1.23%) 29,140 927.95 0 0 32,400 37,200 27,600
23/01/2026 32,900 0.4 (1.23%) 15,068 488.25 0 0 32,500 37,300 27,700
22/01/2026 32,900 0.7 (2.17%) 33,402 1,085.69 0 0 32,200 37,000 27,400
21/01/2026 31,900 -0.5 (-1.54%) 100,501 3,232.02 0 0 32,400 37,200 27,600
20/01/2026 32,000 -0.6 (-1.84%) 72,120 2,337.78 0 0 32,600 37,400 27,800
19/01/2026 32,300 0.8 (2.54%) 65,350 2,131.48 0 0 31,500 36,200 26,800
16/01/2026 31,800 2.1 (7.07%) 246,659 7,770.65 0 0 29,700 34,100 25,300
15/01/2026 30,000 0 (0%) 43,963 1,306.02 0 0 30,000 34,500 25,500
14/01/2026 30,400 0.7 (2.36%) 46,206 1,386.48 0 0 29,700 34,100 25,300
13/01/2026 30,100 0.4 (1.35%) 62,381 1,853.53 0 0 29,700 34,100 25,300
12/01/2026 29,800 0.2 (0.68%) 34,323 1,018.22 0 0 29,600 34,000 25,200
09/01/2026 30,300 0.4 (1.34%) 93,512 2,767.78 0 0 29,900 34,300 25,500
08/01/2026 30,300 0.3 (1%) 38,785 1,160.67 0 0 30,000 34,500 25,500
07/01/2026 30,900 0.6 (1.98%) 61,980 1,856.64 0 0 30,300 34,800 25,800
06/01/2026 31,200 0 (0%) 95,177 2,879.88 0 0 31,200 35,800 26,600
05/01/2026 31,700 -0.6 (-1.86%) 51,958 1,620.89 0 0 32,300 37,100 27,500
31/12/2025 32,900 0.9 (2.81%) 119,804 3,868.64 0 0 32,000 36,800 27,200
30/12/2025 32,000 0.9 (2.89%) 116,000 3,716.43 0 0 31,100 35,700 26,500
29/12/2025 31,200 0.2 (0.65%) 29,605 920.87 0 0 31,000 35,600 26,400
26/12/2025 31,400 0.2 (0.64%) 24,565 761.84 0 0 31,200 35,800 26,600
25/12/2025 31,000 -0.6 (-1.9%) 73,746 2,299.27 0 0 31,600 36,300 26,900
24/12/2025 31,800 0.2 (0.63%) 19,365 612.59 0 0 31,600 36,300 26,900
23/12/2025 32,000 0.6 (1.91%) 52,961 1,671.43 0 0 31,400 36,100 26,700
22/12/2025 31,600 0.1 (0.32%) 73,093 2,292. 0 0 31,500 36,200 26,800
19/12/2025 31,800 0.5 (1.6%) 87,035 2,737.11 0 0 31,300 35,900 26,700
18/12/2025 31,900 0.3 (0.95%) 87,992 2,755.79 0 0 31,600 36,300 26,900
17/12/2025 31,800 0.1 (0.32%) 31,590 998.06 0 0 31,700 36,400 27,000
16/12/2025 32,000 0.2 (0.63%) 35,715 1,130.78 0 0 31,800 36,500 27,100
15/12/2025 31,900 0.8 (2.57%) 48,173 1,532.17 0 0 31,100 35,700 26,500
12/12/2025 31,200 -0.2 (-0.64%) 69,128 2,147.92 0 0 31,400 36,100 26,700
11/12/2025 31,200 -0.7 (-2.19%) 30,190 946.77 0 0 31,900 36,600 27,200
10/12/2025 32,300 0.1 (0.31%) 48,034 1,530.47 0 0 32,200 37,000 27,400
09/12/2025 32,100 -0.4 (-1.23%) 39,488 1,269.86 0 0 32,500 37,300 27,700
08/12/2025 32,500 -0.4 (-1.22%) 44,250 1,439.93 0 0 32,900 37,800 28,000
05/12/2025 33,000 -0.4 (-1.2%) 33,384 1,097.45 1,882,100 63,991.4 33,400 38,400 28,400
04/12/2025 33,800 1.7 (5.3%) 743,590 24,837.99 0 0 32,100 36,900 27,300
03/12/2025 31,900 -0.4 (-1.24%) 81,698 2,621.79 0 0 32,300 37,100 27,500
02/12/2025 32,700 0 (0%) 9,340 301.38 0 0 32,700 37,600 27,800
01/12/2025 33,400 1.1 (3.41%) 28,686 936.39 0 0 32,300 37,100 27,500
28/11/2025 33,800 1.3 (4%) 171,869 5,552.62 0 0 32,500 37,300 27,700
27/11/2025 32,500 -0.3 (-0.91%) 68,695 2,233.57 0 0 32,800 37,700 27,900
26/11/2025 32,900 -0.4 (-1.2%) 41,798 1,370.83 0 0 33,300 38,200 28,400
25/11/2025 33,200 0.1 (0.3%) 84,960 2,826.57 0 0 33,100 38,000 28,200
24/11/2025 32,300 0.1 (0.31%) 71,572 2,365.12 0 0 32,200 37,000 27,400
21/11/2025 32,300 0 (0%) 47,052 1,514.44 0 0 32,300 37,100 27,500
20/11/2025 32,700 1.7 (5.48%) 87,210 2,814.58 0 0 31,000 35,600 26,400
19/11/2025 31,200 0 (0%) 28,170 873.96 0 0 31,200 35,800 26,600
18/11/2025 31,200 -1.1 (-3.41%) 149,985 4,683.4 0 0 32,300 37,100 27,500
17/11/2025 32,500 -0.4 (-1.22%) 65,924 2,126.73 0 0 32,900 37,800 28,000
14/11/2025 32,300 -0.8 (-2.42%) 101,838 3,354.05 0 0 33,100 38,000 28,200
13/11/2025 33,700 -0.8 (-2.32%) 35,553 1,178.01 0 0 34,500 39,600 29,400
12/11/2025 34,100 0.4 (1.19%) 199,200 6,861.44 0 0 33,700 38,700 28,700
11/11/2025 33,900 0.8 (2.42%) 95,297 3,206.54 0 0 33,100 38,000 28,200
10/11/2025 33,600 1.1 (3.38%) 69,025 2,286.52 0 0 32,500 37,300 27,700
07/11/2025 33,100 0.3 (0.91%) 110,840 3,607.22 0 0 32,800 37,700 27,900
06/11/2025 32,500 -0.6 (-1.81%) 67,165 2,199.87 0 0 33,100 38,000 28,200
05/11/2025 33,400 0.1 (0.3%) 70,125 2,322.46 0 0 33,300 38,200 28,400
04/11/2025 33,800 -0.2 (-0.59%) 55,325 1,842.89 0 0 34,000 39,100 28,900
03/11/2025 34,500 0.9 (2.68%) 159,019 5,403.39 0 0 33,600 38,600 28,600
31/10/2025 34,000 0 (0%) 32,776 1,100.87 0 0 34,000 39,100 28,900
30/10/2025 34,200 0.1 (0.29%) 110,963 3,769.24 0 0 34,100 39,200 29,000
29/10/2025 35,000 0 (0%) 118,644 4,041.68 0 0 35,000 40,200 29,800
28/10/2025 35,800 0.9 (2.58%) 324,700 11,370.11 0 0 34,900 40,100 29,700
27/10/2025 33,900 -3.2 (-8.63%) 261,923 9,153.15 0 0 37,100 42,600 31,600
24/10/2025 36,000 2.2 (6.51%) 590,210 21,881.83 0 0 33,800 38,800 28,800
23/10/2025 34,500 4.5 (15%) 530,404 17,919.37 0 0 30,000 34,500 25,500
22/10/2025 31,200 2.7 (9.47%) 45,903 1,377.81 0 0 28,500 32,700 24,300
21/10/2025 29,800 0.3 (1.02%) 106,277 3,029.5 0 0 29,500 33,900 25,100
20/10/2025 29,400 -1.7 (-5.47%) 216,528 6,388.46 0 0 31,100 35,700 26,500
17/10/2025 31,300 -0.2 (-0.63%) 118,358 3,684.18 0 0 31,500 36,200 26,800
16/10/2025 31,700 0.2 (0.63%) 128,336 4,044.61 0 0 31,500 36,200 26,800
15/10/2025 31,500 0.3 (0.96%) 55,240 1,740.34 0 0 31,200 35,800 26,600
14/10/2025 31,200 0 (0%) 100,264 3,125.25 0 0 31,200 35,800 26,600
13/10/2025 31,500 0 (0%) 210,557 6,572.19 0 0 31,500 36,200 26,800
10/10/2025 31,500 0 (0%) 114,605 3,606.08 0 0 31,500 36,200 26,800
09/10/2025 31,500 0 (0%) 110,456 3,479.38 0 0 31,500 36,200 26,800
08/10/2025 31,400 0.1 (0.32%) 75,162 2,363.94 0 0 31,300 35,900 26,700
07/10/2025 31,000 0.6 (1.97%) 91,670 2,871.67 0 0 30,400 34,900 25,900
06/10/2025 31,300 1.3 (4.33%) 166,285 5,061.76 0 0 30,000 34,500 25,500
03/10/2025 29,600 -1.5 (-4.82%) 247,664 7,418.98 0 0 31,100 35,700 26,500
02/10/2025 31,300 -0.1 (-0.32%) 414,187 12,890.43 0 0 31,400 36,100 26,700

Dữ liệu lịch sử - BSC

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