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
01/04/2026 68,000 0 (0%) 0 0 0 0 68,000 0 0
31/03/2026 68,000 2 (3.03%) 2,282 152.14 0 0 66,000 72,600 59,400
30/03/2026 66,000 1.8 (2.8%) 5,226 343.52 0 0 64,200 70,600 57,800
27/03/2026 64,200 -1.3 (-1.98%) 771 49.75 0 0 65,500 72,000 59,000
26/03/2026 65,500 2.1 (3.31%) 810 52.3 0 0 63,400 69,700 57,100
25/03/2026 63,400 0.2 (0.32%) 102 6.46 0 0 63,200 69,500 56,900
24/03/2026 63,200 0.3 (0.48%) 901 56.95 0 0 62,900 69,100 56,700
23/03/2026 62,900 -0.5 (-0.79%) 4,204 265.79 0 0 63,400 69,700 57,100
20/03/2026 63,400 -0.2 (-0.31%) 2,400 152.09 0 0 63,600 69,900 57,300
19/03/2026 63,600 -1.2 (-1.85%) 1,448 92.02 0 0 64,800 71,200 58,400
18/03/2026 64,800 0.3 (0.47%) 1,025 66.43 0 0 64,500 70,900 58,100
17/03/2026 64,500 -1.5 (-2.27%) 7,304 479.31 0 0 66,000 72,600 59,400
16/03/2026 66,000 0 (0%) 3,790 247.81 0 0 66,000 72,600 59,400
13/03/2026 66,000 0 (0%) 100 6.6 0 0 66,000 72,600 59,400
12/03/2026 66,000 -0.1 (-0.15%) 4,630 304.72 0 0 66,100 72,700 59,500
11/03/2026 66,100 -0.6 (-0.9%) 5,563 367.65 0 0 66,700 73,300 60,100
10/03/2026 66,700 5.1 (8.28%) 201 12.92 0 0 61,600 67,700 55,500
09/03/2026 61,600 -5.9 (-8.74%) 12,519 774.4 0 0 67,500 74,200 60,800
06/03/2026 67,500 0 (0%) 1,200 81.04 0 0 67,500 74,200 60,800
05/03/2026 67,500 0.4 (0.6%) 204 13.74 0 0 67,100 73,800 60,400
04/03/2026 67,100 -0.7 (-1.03%) 9,000 606.17 0 0 67,800 74,500 61,100
03/03/2026 67,800 0 (0%) 4,101 278.17 0 0 67,800 74,500 61,100
02/03/2026 67,800 -0.2 (-0.29%) 4,936 335.86 0 0 68,000 74,800 61,200
27/02/2026 68,000 0.2 (0.29%) 1,555 105.66 0 0 67,800 74,500 61,100
26/02/2026 67,800 0.2 (0.3%) 3,000 203.21 0 0 67,600 74,300 60,900
25/02/2026 67,600 -0.5 (-0.73%) 2,660 179.86 0 0 68,100 74,900 61,300
24/02/2026 68,100 -0.9 (-1.3%) 4,751 323.11 0 0 69,000 75,900 62,100
23/02/2026 69,000 0 (0%) 1,502 103.74 0 0 69,000 75,900 62,100
13/02/2026 69,000 1.2 (1.77%) 1,951 135.04 0 0 67,800 74,500 61,100
12/02/2026 67,800 -0.1 (-0.15%) 3,261 221.88 0 0 67,900 74,600 61,200
11/02/2026 67,900 0.1 (0.15%) 916 62.22 0 0 67,800 74,500 61,100
10/02/2026 67,800 -0.3 (-0.44%) 600 40.77 0 0 68,100 74,900 61,300
09/02/2026 68,100 -0.4 (-0.58%) 1,330 90.68 0 0 68,500 75,300 61,700
06/02/2026 68,500 -0.2 (-0.29%) 3,625 249.29 0 0 68,700 75,500 61,900
05/02/2026 68,700 -0.1 (-0.15%) 1,905 131.08 0 0 68,800 75,600 62,000
04/02/2026 68,800 1.1 (1.62%) 1,832 124.16 0 0 67,700 74,400 61,000
03/02/2026 67,700 -0.8 (-1.17%) 1,100 74.52 0 0 68,500 75,300 61,700
02/02/2026 68,500 0.5 (0.74%) 5,312 363.66 0 0 68,000 74,800 61,200
30/01/2026 68,000 0 (0%) 409 27.81 0 0 68,000 74,800 61,200
29/01/2026 68,000 -0.1 (-0.15%) 500 34.04 0 0 68,100 74,900 61,300
28/01/2026 68,100 0.6 (0.89%) 2,132 144.35 0 0 67,500 74,200 60,800
27/01/2026 67,500 0 (0%) 402 27.15 0 0 67,500 74,200 60,800
26/01/2026 67,500 -0.2 (-0.3%) 1,500 101.52 0 0 67,700 74,400 61,000
23/01/2026 67,700 -0.3 (-0.44%) 1,516 102.77 0 0 68,000 74,800 61,200
22/01/2026 68,000 0 (0%) 2,417 164.06 0 0 68,000 74,800 61,200
21/01/2026 68,000 0 (0%) 4,510 304.86 0 0 68,000 74,800 61,200
20/01/2026 68,000 0.5 (0.74%) 6,666 453.06 0 0 67,500 74,200 60,800
19/01/2026 67,500 -1.1 (-1.6%) 3,600 244.45 0 0 68,600 75,400 61,800
16/01/2026 68,600 0.8 (1.18%) 4,114 281.67 0 0 67,800 74,500 61,100
15/01/2026 67,800 -0.1 (-0.15%) 21,050 1,419.52 0 0 67,900 74,600 61,200
14/01/2026 67,900 0.3 (0.44%) 4,902 331.95 0 0 67,600 74,300 60,900
13/01/2026 67,600 -0.2 (-0.29%) 2,800 189.25 0 0 67,800 74,500 61,100
12/01/2026 67,800 0.1 (0.15%) 1,917 129.82 0 0 67,700 74,400 61,000
09/01/2026 67,700 0.2 (0.3%) 402 27.22 0 0 67,500 74,200 60,800
08/01/2026 67,500 -0.1 (-0.15%) 793 53.67 0 0 67,600 74,300 60,900
07/01/2026 67,600 -0.1 (-0.15%) 1,412 95.49 0 0 67,700 74,400 61,000
06/01/2026 67,700 -0.1 (-0.15%) 2,102 142.2 0 0 67,800 74,500 61,100
05/01/2026 67,800 0 (0%) 3,912 265.67 0 0 67,800 74,500 61,100
31/12/2025 67,800 -0.6 (-0.88%) 1,002 68.19 0 0 68,400 75,200 61,600
30/12/2025 68,400 1 (1.48%) 210 14.35 0 0 67,400 74,100 60,700
29/12/2025 67,400 -0.2 (-0.3%) 1,601 107.92 0 0 67,600 74,300 60,900
26/12/2025 67,600 0 (0%) 1,345 90.91 0 0 67,600 74,300 60,900
25/12/2025 67,600 0 (0%) 4,203 283.87 0 0 67,600 74,300 60,900
24/12/2025 67,600 -0.1 (-0.15%) 826 55.87 0 0 67,700 74,400 61,000
23/12/2025 67,700 0 (0%) 403 27.28 0 0 67,700 74,400 61,000
22/12/2025 67,700 0.1 (0.15%) 773 52.14 0 0 67,600 74,300 60,900
19/12/2025 67,600 0 (0%) 2,803 189.48 0 0 67,600 74,300 60,900
18/12/2025 67,600 -0.4 (-0.59%) 2,722 184.39 0 0 68,000 74,800 61,200
17/12/2025 68,000 0 (0%) 1,618 110.03 0 0 68,000 74,800 61,200
16/12/2025 68,000 0 (0%) 3,900 263.61 0 0 68,000 74,800 61,200
15/12/2025 68,000 0 (0%) 900 61.2 0 0 68,000 74,800 61,200
12/12/2025 68,000 -0.2 (-0.29%) 2,600 177.28 0 0 68,200 75,000 61,400
11/12/2025 68,200 0.1 (0.15%) 1,020 69.52 0 0 68,100 74,900 61,300
10/12/2025 68,100 -0.2 (-0.29%) 4,600 313.32 0 0 68,300 75,100 61,500
09/12/2025 68,300 -1.2 (-1.73%) 1,011 69.42 0 0 69,500 76,400 62,600
08/12/2025 69,500 0.8 (1.16%) 1,745 120.51 0 0 68,700 75,500 61,900
05/12/2025 68,700 0 (0%) 2,000 137.4 0 0 68,700 75,500 61,900
04/12/2025 68,700 -0.3 (-0.43%) 1,700 117.2 0 0 69,000 75,900 62,100
03/12/2025 69,000 0.7 (1.02%) 202 13.92 0 0 68,300 75,100 61,500
02/12/2025 68,300 -0.3 (-0.44%) 203 13.94 0 0 68,600 75,400 61,800
01/12/2025 68,600 0 (0%) 2,315 158.81 0 0 68,600 75,400 61,800
28/11/2025 68,600 0.6 (0.88%) 7,108 494.75 0 0 68,000 74,800 61,200
27/11/2025 68,000 -1 (-1.45%) 1,625 111.17 0 0 69,000 75,900 62,100
26/11/2025 69,000 0.2 (0.29%) 1,002 68.69 0 0 68,800 75,600 62,000
25/11/2025 68,800 -0.7 (-1.01%) 873 60.18 0 0 69,500 76,400 62,600
24/11/2025 69,500 0.1 (0.14%) 1,045 72.42 0 0 69,400 76,300 62,500
21/11/2025 69,400 0 (0%) 56 3.78 0 0 69,400 76,300 62,500
20/11/2025 69,400 -0.1 (-0.14%) 312 21.59 0 0 69,500 76,400 62,600
19/11/2025 69,500 0.5 (0.72%) 630 43.76 0 0 69,000 75,900 62,100
18/11/2025 69,000 0.2 (0.29%) 1,030 70.99 0 0 68,800 75,600 62,000
17/11/2025 68,800 0.3 (0.44%) 551 37.91 0 0 68,500 75,300 61,700
14/11/2025 68,500 0 (0%) 956 65.62 0 0 68,500 75,300 61,700
13/11/2025 68,500 0.2 (0.29%) 3,201 219.45 0 0 68,300 75,100 61,500
12/11/2025 68,300 -0.2 (-0.29%) 2,122 145.07 0 0 68,500 75,300 61,700
11/11/2025 68,500 -1 (-1.44%) 1,970 135.57 0 0 69,500 76,400 62,600
10/11/2025 69,500 -0.2 (-0.29%) 942 65.45 0 0 69,700 76,600 62,800
07/11/2025 69,700 0.1 (0.14%) 707 49.1 0 0 69,600 76,500 62,700
06/11/2025 69,600 0.7 (1.02%) 1,607 112.01 0 0 68,900 75,700 62,100
05/11/2025 68,900 0.2 (0.29%) 373 25.67 0 0 68,700 75,500 61,900
04/11/2025 68,700 -0.3 (-0.43%) 6,728 466.15 0 0 69,000 75,900 62,100
03/11/2025 69,000 0 (0%) 2,381 164.29 0 0 69,000 75,900 62,100
31/10/2025 69,000 0.3 (0.44%) 7,339 506.42 0 0 68,700 75,500 61,900
30/10/2025 68,700 0.1 (0.15%) 3,070 211.16 0 0 68,600 75,400 61,800
29/10/2025 68,600 0 (0%) 14,443 984.86 0 0 68,600 75,400 61,800
28/10/2025 68,600 -0.1 (-0.15%) 800 54.71 0 0 68,700 75,500 61,900
27/10/2025 68,700 -0.4 (-0.58%) 3,568 243.85 0 0 69,100 76,000 62,200
24/10/2025 69,100 0.3 (0.44%) 2,429 166.52 0 0 68,800 75,600 62,000
23/10/2025 68,800 -0.2 (-0.29%) 1,345 92.75 0 0 69,000 75,900 62,100
22/10/2025 69,000 -0.4 (-0.58%) 1,150 79.74 0 0 69,400 76,300 62,500
21/10/2025 69,400 0.3 (0.43%) 4,821 330.59 0 0 69,100 76,000 62,200
20/10/2025 69,100 0 (0%) 3,392 234.09 0 0 69,100 76,000 62,200
17/10/2025 69,100 1.2 (1.77%) 6,189 429.49 0 0 67,900 74,600 61,200
16/10/2025 67,900 0.2 (0.3%) 7,208 489.98 0 0 67,700 74,400 61,000
15/10/2025 67,700 -0.7 (-1.02%) 10,664 724.85 0 0 68,400 75,200 61,600
14/10/2025 68,400 -0.7 (-1.01%) 10,633 724.79 0 0 69,100 76,000 62,200
13/10/2025 69,100 -0.8 (-1.14%) 3,080 211.58 0 0 69,900 76,800 63,000
10/10/2025 69,900 0 (0%) 3,436 239.22 0 0 69,900 76,800 63,000
09/10/2025 69,900 0.6 (0.87%) 8,959 614.35 0 0 69,300 76,200 62,400
08/10/2025 69,300 -1.2 (-1.7%) 15,560 1,087.1 0 0 70,500 77,500 63,500
07/10/2025 70,500 -0.5 (-0.7%) 6,564 462.93 0 0 71,000 78,100 63,900
06/10/2025 71,000 0.5 (0.71%) 6,277 445.2 0 0 70,500 77,500 63,500
03/10/2025 70,500 0.3 (0.43%) 7,019 493.23 0 0 70,200 77,200 63,200
02/10/2025 70,200 -2 (-2.77%) 20,718 1,466.92 0 0 72,200 79,400 65,000
01/10/2025 72,200 -3.9 (-5.12%) 30,246 2,263.38 0 0 76,100 83,700 68,500

Dữ liệu lịch sử - BSC

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