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
16/03/2026 35,600 1.6 (4.71%) 4,100 146.67 0 0 34,000 39,100 28,900
13/03/2026 38,500 4.4 (12.9%) 38,111 1,295.44 0 0 34,100 39,200 29,000
12/03/2026 34,200 0 (0%) 36,431 1,243.17 0 0 34,200 39,300 29,100
11/03/2026 34,200 0.1 (0.29%) 17,701 604.96 0 0 34,100 39,200 29,000
10/03/2026 33,100 1 (3.12%) 22,055 753.08 0 0 32,100 36,900 27,300
09/03/2026 31,400 -5.3 (-14.44%) 88,587 2,842.17 0 0 36,700 42,200 31,200
06/03/2026 36,200 -1.2 (-3.21%) 13,800 506.32 0 0 37,400 43,000 31,800
05/03/2026 37,800 1.6 (4.42%) 16,133 603.28 0 0 36,200 41,600 30,800
04/03/2026 36,200 -1.1 (-2.95%) 61,654 2,233.44 0 0 37,300 42,800 31,800
03/03/2026 37,100 -0.9 (-2.37%) 49,444 1,843.45 0 0 38,000 43,700 32,300
02/03/2026 37,800 -1.2 (-3.08%) 46,518 1,767.94 0 0 39,000 44,800 33,200
27/02/2026 39,000 -0.1 (-0.26%) 45,615 1,778.1 0 0 39,100 44,900 33,300
26/02/2026 39,000 0.1 (0.26%) 25,606 1,002.37 0 0 38,900 44,700 33,100
25/02/2026 39,000 -0.1 (-0.26%) 31,315 1,217.34 0 0 39,100 44,900 33,300
24/02/2026 39,600 -0.2 (-0.5%) 24,234 947.64 0 0 39,800 45,700 33,900
23/02/2026 40,000 1 (2.56%) 26,152 1,040.98 0 0 39,000 44,800 33,200
13/02/2026 39,000 0.1 (0.26%) 16,105 628.22 0 0 38,900 44,700 33,100
12/02/2026 39,100 0.9 (2.36%) 14,248 554.38 0 0 38,200 43,900 32,500
11/02/2026 38,500 0.4 (1.05%) 23,994 916.82 0 0 38,100 43,800 32,400
10/02/2026 37,800 -0.4 (-1.05%) 15,546 592.82 0 0 38,200 43,900 32,500
09/02/2026 38,400 0.4 (1.05%) 15,050 575.2 0 0 38,000 43,700 32,300
06/02/2026 37,500 -2.1 (-5.3%) 74,201 2,821.14 0 0 39,600 45,500 33,700
05/02/2026 39,400 -0.9 (-2.23%) 39,972 1,583.19 0 0 40,300 46,300 34,300
04/02/2026 40,400 -0.1 (-0.25%) 42,358 1,706.45 0 0 40,500 46,500 34,500
03/02/2026 40,600 0 (0%) 23,200 939.72 0 0 40,600 46,600 34,600
02/02/2026 40,200 -0.4 (-0.99%) 30,028 1,217.68 0 0 40,600 46,600 34,600
30/01/2026 40,500 0.2 (0.5%) 52,883 2,146.69 0 0 40,300 46,300 34,300
29/01/2026 40,400 -0.3 (-0.74%) 35,098 1,415.1 0 0 40,700 46,800 34,600
28/01/2026 40,800 0.8 (2%) 40,135 1,632.99 0 0 40,000 46,000 34,000
27/01/2026 39,600 -0.3 (-0.75%) 41,005 1,641.92 0 0 39,900 45,800 34,000
26/01/2026 39,200 -2.5 (-6.%) 89,904 3,585.79 0 0 41,700 47,900 35,500
23/01/2026 40,900 -2.1 (-4.88%) 110,301 4,596.98 0 0 43,000 49,400 36,600
22/01/2026 42,000 -0.5 (-1.18%) 90,257 3,876.94 0 0 42,500 48,800 36,200
21/01/2026 42,400 -2.8 (-6.19%) 134,797 5,729.91 0 0 45,200 51,900 38,500
20/01/2026 44,800 -4.3 (-8.76%) 237,043 10,712.06 0 0 49,100 56,400 41,800
19/01/2026 47,000 0.9 (1.95%) 145,832 7,153.24 0 0 46,100 53,000 39,200
16/01/2026 47,200 5 (11.85%) 445,084 20,529.49 0 0 42,200 48,500 35,900
15/01/2026 42,000 0.4 (0.96%) 68,809 2,903.54 0 0 41,600 47,800 35,400
14/01/2026 42,000 0.7 (1.69%) 97,541 4,054.69 0 0 41,300 47,400 35,200
13/01/2026 41,600 -3 (-6.73%) 106,625 4,407.09 0 0 44,600 51,200 38,000
12/01/2026 43,600 2.3 (5.57%) 130,069 5,805.93 0 0 41,300 47,400 35,200
09/01/2026 42,300 5.4 (14.63%) 237,486 9,804.11 0 0 36,900 42,400 31,400
08/01/2026 37,000 0.5 (1.37%) 13,072 482.26 0 0 36,500 41,900 31,100
07/01/2026 36,700 0.7 (1.94%) 14,375 525.09 0 0 36,000 41,400 30,600
06/01/2026 37,500 2 (5.63%) 14,999 539.57 0 0 35,500 40,800 30,200
05/01/2026 35,500 -0.3 (-0.84%) 8,182 290.48 0 0 35,800 41,100 30,500
31/12/2025 35,900 0.4 (1.13%) 3,525 126.08 0 0 35,500 40,800 30,200
30/12/2025 35,300 -0.2 (-0.56%) 966 34.3 0 0 35,500 40,800 30,200
29/12/2025 35,800 0.1 (0.28%) 10,300 366.17 0 0 35,700 41,000 30,400
26/12/2025 36,100 0.1 (0.28%) 5,665 202.12 0 0 36,000 41,400 30,600
25/12/2025 35,900 0 (0%) 3,613 130.07 0 0 35,900 41,200 30,600
24/12/2025 36,000 0.1 (0.28%) 4,370 156.88 0 0 35,900 41,200 30,600
23/12/2025 35,800 -0.1 (-0.28%) 1,619 58.11 0 0 35,900 41,200 30,600
22/12/2025 36,100 0.3 (0.84%) 5,358 192.4 0 0 35,800 41,100 30,500
19/12/2025 35,900 -0.1 (-0.28%) 10,708 383.5 0 0 36,000 41,400 30,600
18/12/2025 35,800 -0.6 (-1.65%) 4,621 166.53 0 0 36,400 41,800 31,000
17/12/2025 36,200 0.1 (0.28%) 5,197 188.98 0 0 36,100 41,500 30,700
16/12/2025 36,600 0 (0%) 11,560 417.37 0 0 36,600 42,000 31,200
15/12/2025 36,500 -0.3 (-0.82%) 5,450 199.57 0 0 36,800 42,300 31,300
12/12/2025 37,100 0.5 (1.37%) 12,038 443.55 0 0 36,600 42,000 31,200
11/12/2025 36,900 0.2 (0.54%) 5,249 191.84 0 0 36,700 42,200 31,200
10/12/2025 36,400 -0.1 (-0.27%) 12,721 467.23 0 0 36,500 41,900 31,100
09/12/2025 36,100 -0.9 (-2.43%) 40,968 1,495.73 0 0 37,000 42,500 31,500
08/12/2025 36,800 -0.2 (-0.54%) 15,871 586.76 0 0 37,000 42,500 31,500
05/12/2025 36,800 -0.7 (-1.87%) 54,327 2,011.71 0 0 37,500 43,100 31,900
04/12/2025 37,700 0.1 (0.27%) 16,524 618.96 0 0 37,600 43,200 32,000
03/12/2025 37,300 -0.2 (-0.53%) 8,934 336.4 0 0 37,500 43,100 31,900
02/12/2025 37,700 0.1 (0.27%) 6,401 239.91 0 0 37,600 43,200 32,000
01/12/2025 37,400 0.3 (0.81%) 18,319 688.64 0 0 37,100 42,600 31,600
28/11/2025 37,400 -0.2 (-0.53%) 7,309 271.03 0 0 37,600 43,200 32,000
27/11/2025 37,700 1 (2.72%) 8,731 327.94 0 0 36,700 42,200 31,200
26/11/2025 37,700 0 (0%) 11,201 411.34 0 0 37,700 43,300 32,100
25/11/2025 38,000 0.1 (0.26%) 9,882 372.74 0 0 37,900 43,500 32,300
24/11/2025 37,900 -0.4 (-1.04%) 6,419 243.5 0 0 38,300 44,000 32,600
21/11/2025 38,200 -0.6 (-1.55%) 8,371 320.42 0 0 38,800 44,600 33,000
20/11/2025 38,100 0 (0%) 9,928 385.08 0 0 38,100 43,800 32,400
19/11/2025 38,400 0.3 (0.79%) 17,123 652.18 0 0 38,100 43,800 32,400
18/11/2025 38,000 0 (0%) 13,064 497.24 0 0 38,000 43,700 32,300
17/11/2025 38,400 0.6 (1.59%) 11,189 425.52 0 0 37,800 43,400 32,200
14/11/2025 37,600 -0.3 (-0.79%) 11,771 445.46 0 0 37,900 43,500 32,300
13/11/2025 37,800 0.1 (0.27%) 5,656 214.44 0 0 37,700 43,300 32,100
12/11/2025 37,800 0 (0%) 12,554 473.59 0 0 37,800 43,400 32,200
11/11/2025 37,800 -0.2 (-0.53%) 10,526 398.36 0 0 38,000 43,700 32,300
10/11/2025 38,500 0 (0%) 30,161 1,145.06 0 0 38,500 44,200 32,800
07/11/2025 38,400 -0.6 (-1.54%) 48,301 1,860.52 0 0 39,000 44,800 33,200
06/11/2025 39,000 -0.4 (-1.02%) 15,110 589.02 0 0 39,400 45,300 33,500
05/11/2025 39,300 0.2 (0.51%) 35,027 1,381.11 0 0 39,100 44,900 33,300
04/11/2025 42,000 -1 (-2.33%) 60,214 2,504.5 0 0 43,000 49,400 36,600
03/11/2025 42,300 -1.6 (-3.64%) 79,180 3,400.92 0 0 43,900 50,400 37,400
31/10/2025 43,500 0.6 (1.4%) 58,288 2,558.05 0 0 42,900 49,300 36,500
30/10/2025 43,500 2 (4.82%) 102,795 4,410.14 0 0 41,500 47,700 35,300
29/10/2025 41,600 0.3 (0.73%) 26,354 1,094.05 0 0 41,300 47,400 35,200
28/10/2025 41,600 0 (0%) 38,107 1,573.81 0 0 41,600 47,800 35,400
27/10/2025 41,900 0.8 (1.95%) 22,223 924.57 0 0 41,100 47,200 35,000
24/10/2025 41,300 0.1 (0.24%) 34,606 1,423.16 0 0 41,200 47,300 35,100
23/10/2025 40,800 -1 (-2.39%) 29,348 1,210.19 0 0 41,800 48,000 35,600
22/10/2025 41,800 0.7 (1.7%) 56,182 2,346.37 0 0 41,100 47,200 35,000
21/10/2025 41,200 -1 (-2.37%) 65,003 2,674.94 0 0 42,200 48,500 35,900
20/10/2025 42,100 1.8 (4.47%) 86,680 3,660.17 0 0 40,300 46,300 34,300
17/10/2025 41,000 1.4 (3.54%) 86,281 3,479.6 0 0 39,600 45,500 33,700
16/10/2025 39,500 -0.4 (-1.%) 12,624 499.73 0 0 39,900 45,800 34,000
15/10/2025 39,600 -0.5 (-1.25%) 10,171 405.53 0 0 40,100 46,100 34,100
14/10/2025 40,100 -0.3 (-0.74%) 30,247 1,213.11 0 0 40,400 46,400 34,400
13/10/2025 40,000 -0.5 (-1.23%) 38,290 1,545.51 0 0 40,500 46,500 34,500
10/10/2025 40,200 0.1 (0.25%) 20,252 819.34 0 0 40,100 46,100 34,100
09/10/2025 40,400 0.4 (1%) 9,179 368.48 0 0 40,000 46,000 34,000
08/10/2025 40,000 -0.3 (-0.74%) 10,834 433.23 0 0 40,300 46,300 34,300
07/10/2025 40,000 -0.4 (-0.99%) 6,972 280.83 0 0 40,400 46,400 34,400
06/10/2025 40,300 0.9 (2.28%) 20,907 843.71 0 0 39,400 45,300 33,500
03/10/2025 39,800 -0.6 (-1.49%) 12,319 485.41 0 0 40,400 46,400 34,400
02/10/2025 40,400 0.9 (2.28%) 9,974 403.45 0 0 39,500 45,400 33,600
01/10/2025 39,700 -0.3 (-0.75%) 32,582 1,288.26 0 0 40,000 46,000 34,000
30/09/2025 39,800 -0.8 (-1.97%) 41,904 1,676.36 0 0 40,600 46,600 34,600
29/09/2025 40,500 -0.8 (-1.94%) 31,260 1,268.86 0 0 41,300 47,400 35,200
26/09/2025 41,300 -0.4 (-0.96%) 27,340 1,129.08 0 0 41,700 47,900 35,500
25/09/2025 41,700 0.1 (0.24%) 8,911 371.92 0 0 41,600 47,800 35,400
24/09/2025 41,800 0.1 (0.24%) 9,444 393.22 0 0 41,700 47,900 35,500
23/09/2025 41,700 -0.2 (-0.48%) 14,131 588.93 0 0 41,900 48,100 35,700
22/09/2025 41,500 -0.9 (-2.12%) 56,115 2,350.92 0 0 42,400 48,700 36,100
19/09/2025 42,100 -0.6 (-1.41%) 16,666 706.48 0 0 42,700 49,100 36,300
18/09/2025 42,300 -1 (-2.31%) 9,726 415.31 0 0 43,300 49,700 36,900
17/09/2025 43,300 0.6 (1.41%) 31,988 1,385.2 0 0 42,700 49,100 36,300
16/09/2025 42,500 -0.3 (-0.7%) 30,950 1,320.15 0 0 42,800 49,200 36,400

Dữ liệu lịch sử - BSC

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