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
06/04/2026 140,100 -0.6 (-0.43%) 191,400 26,854.66 0 0 140,700 150,500 130,900
03/04/2026 140,700 -0.3 (-0.21%) 206,600 28,857.95 0 0 141,000 150,800 131,200
02/04/2026 141,000 -3 (-2.08%) 266,400 37,456.6 0 0 144,000 154,000 134,000
01/04/2026 144,000 0 (0%) 171,100 24,663.57 0 0 144,000 154,000 134,000
31/03/2026 144,000 -0.5 (-0.35%) 169,900 24,318.22 0 0 144,500 154,600 134,400
30/03/2026 144,500 -0.7 (-0.48%) 178,200 25,281.41 0 0 145,200 155,300 135,100
27/03/2026 145,200 -1.8 (-1.22%) 224,100 32,077.01 0 0 147,000 157,200 136,800
26/03/2026 147,000 -0.5 (-0.34%) 62,400 9,093.9 0 0 147,500 157,800 137,200
25/03/2026 147,500 0 (0%) 196,800 28,642.84 0 0 147,500 157,800 137,200
24/03/2026 147,500 1.9 (1.3%) 113,800 16,793.2 0 0 145,600 155,700 135,500
23/03/2026 145,600 -9.4 (-6.06%) 485,800 70,332.85 0 0 155,000 165,800 144,200
20/03/2026 155,000 -6 (-3.73%) 2,211,200 343,177.33 5,772,600 894,753 161,000 172,200 149,800
19/03/2026 161,000 0 (0%) 820,800 129,635.6 0 0 161,000 172,200 149,800
18/03/2026 161,000 0.8 (0.5%) 413,100 65,782.66 720,000 107,352 160,200 171,400 149,000
17/03/2026 160,200 10.4 (6.94%) 2,588,200 407,790.2 0 0 149,800 160,200 139,400
16/03/2026 149,800 9.8 (7.%) 1,482,800 221,697.82 0 0 140,000 149,800 130,200
13/03/2026 140,000 -0.4 (-0.28%) 383,200 53,120.9 0 0 140,400 150,200 130,600
12/03/2026 140,400 -4.6 (-3.17%) 118,400 16,531.82 0 0 145,000 155,100 134,900
11/03/2026 145,000 7 (5.07%) 94,000 13,450.25 0 0 138,000 147,600 128,400
10/03/2026 138,000 5.8 (4.39%) 325,900 44,829.94 0 0 132,200 141,400 123,000
09/03/2026 132,200 -9.9 (-6.97%) 208,800 27,624 0 0 142,100 152,000 132,200
06/03/2026 142,100 -8 (-5.33%) 217,700 31,424.75 0 0 150,100 160,600 139,600
05/03/2026 150,100 -9.9 (-6.19%) 322,900 51,465.05 0 0 160,000 171,200 148,800
04/03/2026 160,000 9.2 (6.1%) 808,500 126,431.91 0 0 150,800 161,300 140,300
03/03/2026 150,800 9.8 (6.95%) 439,500 64,759.62 0 0 141,000 150,800 131,200
02/03/2026 141,000 0 (0%) 259,700 35,945.41 0 0 141,000 150,800 131,200
27/02/2026 141,000 -5 (-3.42%) 325,500 45,952.23 0 0 146,000 156,200 135,800
26/02/2026 146,000 -1 (-0.68%) 49,000 7,113.35 0 0 147,000 157,200 136,800
25/02/2026 147,000 -2 (-1.34%) 216,100 31,203.02 0 0 149,000 159,400 138,600
24/02/2026 149,000 0 (0%) 52,500 7,769.73 0 0 149,000 159,400 138,600
23/02/2026 149,000 0 (0%) 84,400 12,456.92 0 0 149,000 159,400 138,600
13/02/2026 149,000 0 (0%) 70,200 10,332.98 0 0 149,000 159,400 138,600
12/02/2026 149,000 -1 (-0.67%) 225,300 32,984.51 0 0 150,000 160,500 139,500
11/02/2026 150,000 0 (0%) 107,200 15,700.53 4,475,732 635,553.94 150,000 160,500 139,500
10/02/2026 150,000 -2.3 (-1.51%) 349,800 51,043.46 0 0 152,300 162,900 141,700
09/02/2026 152,300 0 (0%) 122,300 18,605.31 0 0 152,300 162,900 141,700
06/02/2026 152,300 -2.3 (-1.49%) 113,500 17,306.76 0 0 154,600 165,400 143,800
05/02/2026 154,600 -2.6 (-1.65%) 114,100 17,803.89 0 0 157,200 168,200 146,200
04/02/2026 157,200 1.6 (1.03%) 177,600 27,887.26 0 0 155,600 166,400 144,800
03/02/2026 155,600 1.7 (1.1%) 220,900 34,304.12 0 0 153,900 164,600 143,200
02/02/2026 153,900 -5.2 (-3.27%) 195,300 30,452.68 0 0 159,100 170,200 148,000
30/01/2026 159,100 1 (0.63%) 203,900 32,454.3 0 0 158,100 169,100 147,100
29/01/2026 158,100 1 (0.64%) 471,000 75,242.93 0 0 157,100 168,000 146,200
28/01/2026 157,100 -1.4 (-0.88%) 200,500 31,700.97 0 0 158,500 169,500 147,500
27/01/2026 158,500 0 (0%) 148,900 23,510.84 0 0 158,500 169,500 147,500
26/01/2026 158,500 -0.3 (-0.19%) 130,600 20,793.23 0 0 158,800 169,900 147,700
23/01/2026 158,800 0 (0%) 166,700 26,519.17 1,000,000 158,000 158,800 169,900 147,700
22/01/2026 158,800 -1 (-0.63%) 214,200 34,008.74 0 0 159,800 170,900 148,700
21/01/2026 159,800 -2 (-1.24%) 188,700 30,265.81 0 0 161,800 173,100 150,500
20/01/2026 161,800 1.8 (1.13%) 244,400 39,515.82 0 0 160,000 171,200 148,800
19/01/2026 160,000 0 (0%) 306,300 48,402.66 0 0 160,000 171,200 148,800
16/01/2026 160,000 -5 (-3.03%) 488,100 77,645.07 0 0 165,000 176,500 153,500
15/01/2026 165,000 -3 (-1.79%) 373,200 61,512.7 0 0 168,000 179,700 156,300
14/01/2026 168,000 -1.9 (-1.12%) 96,300 16,173.55 0 0 169,900 181,700 158,100
13/01/2026 169,900 -2.9 (-1.68%) 321,200 54,523.8 0 0 172,800 184,800 160,800
12/01/2026 172,800 -3.2 (-1.82%) 110,800 19,042.84 0 0 176,000 188,300 163,700
09/01/2026 176,000 -0.2 (-0.11%) 189,200 32,988.8 0 0 176,200 211,400 141,000
08/01/2026 216,500 -3.5 (-1.59%) 494,300 106,878.71 2,740,680 641,319.12 220,000 235,400 204,600
07/01/2026 220,000 0 (0%) 403,200 88,038.94 0 0 220,000 235,400 204,600
06/01/2026 220,000 -1.2 (-0.54%) 148,900 32,729.87 1,200,000 252,000 221,200 236,600 205,800
05/01/2026 221,200 -0.8 (-0.36%) 458,700 100,306.32 0 0 222,000 237,500 206,500
31/12/2025 222,000 0.8 (0.36%) 142,000 31,634.86 0 0 221,200 236,600 205,800
30/12/2025 221,200 1.1 (0.5%) 382,800 84,335.54 0 0 220,100 235,500 204,700
29/12/2025 220,100 0.1 (0.05%) 643,900 140,956.18 1,150,000 240,750 220,000 235,400 204,600
26/12/2025 220,000 -3.5 (-1.57%) 295,000 64,431.65 126,000 30,114 223,500 239,100 207,900
25/12/2025 - (-100%) 1,009,000 221,592.78 0 0 212,800 255,300 170,300
24/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
23/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
22/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
19/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
18/12/2025 212,500 0 (0%) 0 0 0 0 212,500 0 0
17/12/2025 212,500 -0.5 (-0.23%) 154,394 32,942.27 1,000,000 220,000 213,000 244,900 181,100
16/12/2025 213,800 0.2 (0.09%) 419,068 89,268.22 2,000,000 364,000 213,600 245,600 181,600
15/12/2025 211,800 -3.7 (-1.72%) 330,962 70,700.87 0 0 215,500 247,800 183,200
12/12/2025 213,000 -3.2 (-1.48%) 305,209 65,784.13 0 0 216,200 248,600 183,800
11/12/2025 216,800 2.4 (1.12%) 180,280 38,984.94 0 0 214,400 246,500 182,300
10/12/2025 214,500 -0.3 (-0.14%) 135,691 29,092.16 0 0 214,800 247,000 182,600
09/12/2025 214,700 0 (0%) 116,602 25,047.85 0 0 214,700 246,900 182,500
08/12/2025 214,700 -1.8 (-0.83%) 113,311 24,330.26 0 0 216,500 248,900 184,100
05/12/2025 217,100 -3.8 (-1.72%) 231,606 50,151.47 0 0 220,900 254,000 187,800
04/12/2025 220,800 0.1 (0.05%) 263,271 58,153.66 920,000 172,960 220,700 253,800 187,600
03/12/2025 220,300 -2.4 (-1.08%) 472,393 104,236.6 0 0 222,700 256,100 189,300
02/12/2025 219,700 3.5 (1.62%) 776,410 172,893.61 0 0 216,200 248,600 183,800
01/12/2025 216,400 0.2 (0.09%) 271,060 58,611.31 70,000 14,700 216,200 248,600 183,800
28/11/2025 216,100 0 (0%) 212,486 45,947.14 0 0 216,100 248,500 183,700
27/11/2025 216,400 -0.4 (-0.18%) 82,590 17,845.73 0 0 216,800 249,300 184,300
26/11/2025 215,700 1 (0.47%) 230,280 49,930.99 807,000 182,550 214,700 246,900 182,500
25/11/2025 214,100 0.1 (0.05%) 352,057 75,578.75 0 0 214,000 246,100 181,900
24/11/2025 214,000 1.1 (0.52%) 390,571 83,569.99 0 0 212,900 244,800 181,000
21/11/2025 210,600 -4.5 (-2.09%) 781,132 166,320.86 0 0 215,100 247,300 182,900
20/11/2025 214,800 -0.3 (-0.14%) 335,953 72,267.69 0 0 215,100 247,300 182,900
19/11/2025 213,200 -3.9 (-1.8%) 634,504 136,481.52 0 0 217,100 249,600 184,600
18/11/2025 215,000 -4.7 (-2.14%) 459,793 99,809.86 0 0 219,700 252,600 186,800
17/11/2025 219,000 0.6 (0.27%) 501,122 110,111.83 0 0 218,400 251,100 185,700
14/11/2025 217,900 -0.4 (-0.18%) 725,352 158,419.78 0 0 218,300 251,000 185,600
13/11/2025 216,600 4.1 (1.93%) 1,220,042 266,351.21 0 0 212,500 244,300 180,700
12/11/2025 215,900 10.3 (5.01%) 770,700 163,749.91 0 0 205,600 236,400 174,800
11/11/2025 206,000 5 (2.49%) 880,763 181,087.65 0 0 201,000 231,100 170,900
10/11/2025 200,000 6.5 (3.36%) 1,176,763 236,544.84 0 0 193,500 222,500 164,500
07/11/2025 194,800 6.5 (3.45%) 1,733,573 335,514.27 0 0 188,300 216,500 160,100
06/11/2025 181,600 -8.3 (-4.37%) 1,219,392 229,576.55 0 0 189,900 218,300 161,500
05/11/2025 186,900 4.7 (2.58%) 1,242,799 236,064.79 0 0 182,200 209,500 154,900
04/11/2025 182,600 11.1 (6.47%) 1,803,498 328,536.78 0 0 171,500 197,200 145,800
03/11/2025 174,900 15.5 (9.72%) 1,315,887 225,651.77 0 0 159,400 183,300 135,500
31/10/2025 159,500 0.7 (0.44%) 344,809 54,962.42 0 0 158,800 182,600 135,000
30/10/2025 159,400 5 (3.24%) 727,842 115,602.17 0 0 154,400 177,500 131,300
29/10/2025 154,900 5.3 (3.54%) 595,077 91,883. 0 0 149,600 172,000 127,200
28/10/2025 149,900 1.3 (0.87%) 486,522 72,798.05 0 0 148,600 170,800 126,400
27/10/2025 148,900 4.1 (2.83%) 452,576 67,261.92 0 0 144,800 166,500 123,100
24/10/2025 145,000 1.1 (0.76%) 354,408 51,321.08 2,920 365 143,900 165,400 122,400
23/10/2025 143,500 0.9 (0.63%) 201,662 29,019.29 3,627 442.64 142,600 163,900 121,300
22/10/2025 143,000 3.7 (2.66%) 186,716 26,633.29 0 0 139,300 160,100 118,500
21/10/2025 140,700 0.2 (0.14%) 317,093 44,163.02 0 0 140,500 161,500 119,500
20/10/2025 138,500 -7.9 (-5.4%) 646,775 90,889.22 3,013 375.12 146,400 168,300 124,500
17/10/2025 145,600 -3.2 (-2.15%) 230,903 33,809.9 0 0 148,800 171,100 126,500
16/10/2025 147,800 -0.6 (-0.4%) 663,309 98,683.23 0 0 148,400 170,600 126,200
15/10/2025 148,900 -0.9 (-0.6%) 413,871 61,412.29 806,792 120,978.3 149,800 172,200 127,400
14/10/2025 149,100 0 (0%) 500,868 75,049.44 0 0 149,100 171,400 126,800
13/10/2025 151,800 11.3 (8.04%) 716,587 106,836.47 8,000 972.5 140,500 161,500 119,500
10/10/2025 144,100 10.6 (7.94%) 888,216 124,818.69 1,500 170.25 133,500 153,500 113,500
09/10/2025 134,200 1.9 (1.44%) 266,488 35,589.09 4,796 539.56 132,300 152,100 112,500
08/10/2025 131,800 -0.8 (-0.6%) 66,350 8,781.31 9,945 1,123.79 132,600 152,400 112,800
07/10/2025 132,500 3.9 (3.03%) 250,707 33,241.18 4,000 484.4 128,600 147,800 109,400
06/10/2025 129,700 1.7 (1.33%) 148,952 19,155.8 4,855 528.22 128,000 147,200 108,800

Dữ liệu lịch sử - BSC

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