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
04/03/2026 25,700 -0.25 (-0.96%) 6,702,900 168,803.03 0 0 25,950 27,750 24,150
03/03/2026 25,950 -0.5 (-1.89%) 5,548,500 144,851.49 0 0 26,450 28,300 24,600
02/03/2026 26,450 -1.4 (-5.03%) 7,174,500 191,767.62 0 0 27,850 29,750 25,950
27/02/2026 27,850 -0.5 (-1.76%) 2,446,000 68,440.25 0 0 28,350 30,300 26,400
26/02/2026 28,350 0.3 (1.07%) 1,847,800 52,114.22 0 0 28,050 30,000 26,100
25/02/2026 28,050 -0.6 (-2.09%) 3,606,300 101,863.5 20,000 571 28,650 30,650 26,650
24/02/2026 28,650 -0.1 (-0.35%) 1,772,100 50,872.01 0 0 28,750 30,750 26,750
23/02/2026 28,750 -0.25 (-0.86%) 2,474,500 70,957.67 0 0 29,000 31,000 27,000
16/02/2026 29,000 0 (0%) 0 0 0 0 29,000 0 0
13/02/2026 29,000 -0.7 (-2.36%) 2,292,000 67,099.13 0 0 29,700 31,750 27,650
12/02/2026 29,700 0.8 (2.77%) 4,216,700 124,196.14 0 0 28,900 30,900 26,900
11/02/2026 28,900 1.4 (5.09%) 3,632,400 103,631.51 0 0 27,500 29,400 25,600
10/02/2026 27,500 0.1 (0.36%) 1,663,700 45,858.09 0 0 27,400 29,300 25,500
09/02/2026 27,400 0.35 (1.29%) 2,589,000 70,407.4 0 0 27,050 28,900 25,200
06/02/2026 27,050 -1.55 (-5.42%) 4,873,200 134,771.33 130,000 3,718 28,600 30,600 26,600
05/02/2026 28,600 0 (0%) 1,696,500 48,812.38 0 0 28,600 30,600 26,600
04/02/2026 28,600 0.05 (0.18%) 3,493,300 99,563.22 0 0 28,550 30,500 26,600
03/02/2026 28,550 -0.2 (-0.7%) 1,971,700 56,493.61 0 0 28,750 30,750 26,750
02/02/2026 28,750 -0.7 (-2.38%) 2,752,600 78,976.83 0 0 29,450 31,500 27,400
30/01/2026 29,450 1 (3.51%) 3,032,700 87,859.17 0 0 28,450 30,400 26,500
29/01/2026 28,450 -0.55 (-1.9%) 2,161,600 62,017.88 0 0 29,000 31,000 27,000
28/01/2026 29,000 0.95 (3.39%) 3,461,400 98,176.72 0 0 28,050 30,000 26,100
27/01/2026 28,050 -1.3 (-4.43%) 4,560,200 130,591.83 0 0 29,350 31,400 27,300
26/01/2026 29,350 -0.35 (-1.18%) 2,229,300 65,765.24 0 0 29,700 31,750 27,650
23/01/2026 29,700 -1.1 (-3.57%) 2,793,800 83,945.38 0 0 30,800 32,950 28,650
22/01/2026 30,800 1 (3.36%) 5,521,400 168,148.79 0 0 29,800 31,850 27,750
21/01/2026 29,800 -0.8 (-2.61%) 3,485,800 105,266.01 30,000 910.5 30,600 32,700 28,500
20/01/2026 30,600 0.5 (1.66%) 2,366,600 71,751.05 130,878 4,009.71 30,100 32,200 28,000
19/01/2026 30,100 -0.55 (-1.79%) 2,939,000 89,299.77 0 0 30,650 32,750 28,550
16/01/2026 30,650 -0.55 (-1.76%) 2,874,900 88,958.65 0 0 31,200 33,350 29,050
15/01/2026 31,200 0.2 (0.65%) 4,104,200 127,743.78 43,000 1,240.55 31,000 33,150 28,850
14/01/2026 31,000 0.05 (0.16%) 6,048,100 188,850.2 27,000 838.35 30,950 33,100 28,800
13/01/2026 30,950 0.95 (3.17%) 3,061,400 94,518.56 0 0 30,000 32,100 27,900
12/01/2026 30,000 0.85 (2.92%) 4,658,700 139,070.87 0 0 29,150 31,150 27,150
09/01/2026 29,150 -1.85 (-5.97%) 5,587,600 167,063.63 30,000 927 31,000 33,150 28,850
08/01/2026 31,000 0.35 (1.14%) 4,108,700 127,137.35 0 0 30,650 32,750 28,550
07/01/2026 30,650 0.15 (0.49%) 2,017,100 61,575.05 0 0 30,500 32,600 28,400
06/01/2026 30,500 -0.55 (-1.77%) 1,492,200 45,452.55 25,000 775 31,050 33,200 28,900
05/01/2026 31,050 0.6 (1.97%) 2,143,900 65,900.58 0 0 30,450 32,550 28,350
31/12/2025 30,450 -0.15 (-0.49%) 1,098,900 33,608.3 0 0 30,600 32,700 28,500
30/12/2025 30,600 -0.25 (-0.81%) 1,157,900 35,726.89 0 0 30,850 33,000 28,700
29/12/2025 30,850 0.75 (2.49%) 1,736,000 53,386.07 0 0 30,100 32,200 28,000
26/12/2025 30,100 -0.9 (-2.9%) 3,345,900 101,215.78 0 0 31,000 33,150 28,850
25/12/2025 31,000 -0.5 (-1.59%) 1,451,800 45,546.84 200,000 6,740 31,500 33,700 29,300
24/12/2025 31,500 -0.4 (-1.25%) 1,935,900 61,142.43 0 0 31,900 34,100 29,700
23/12/2025 31,900 -0.75 (-2.3%) 1,729,500 55,648.62 260,000 9,074 32,650 34,900 30,400
22/12/2025 32,650 0.95 (3.%) 2,153,900 69,051.43 0 0 31,700 33,900 29,500
19/12/2025 31,700 0.3 (0.96%) 1,007,600 31,942.25 0 0 31,400 33,550 29,250
18/12/2025 31,400 0.15 (0.48%) 1,704,500 54,101.81 0 0 31,250 33,400 29,100
17/12/2025 31,250 -0.95 (-2.95%) 1,478,900 46,504.25 0 0 32,200 34,450 29,950
16/12/2025 32,200 1 (3.21%) 3,732,200 115,495.71 0 0 31,200 33,350 29,050
15/12/2025 31,200 -1.7 (-5.17%) 2,670,700 85,069.79 0 0 32,900 35,200 30,600
12/12/2025 32,900 -1.9 (-5.46%) 2,057,100 69,598.37 0 0 34,800 37,200 32,400
11/12/2025 34,800 -0.05 (-0.14%) 485,000 16,911.34 0 0 34,850 37,250 32,450
10/12/2025 34,850 -0.4 (-1.13%) 1,038,600 36,351.63 137,900 4,823.19 35,250 37,700 32,800
09/12/2025 35,250 -0.6 (-1.67%) 1,702,800 59,867.73 260,000 9,830 35,850 38,350 33,350
08/12/2025 35,850 0.25 (0.7%) 1,427,700 50,359.1 0 0 35,600 38,050 33,150
05/12/2025 35,600 -0.5 (-1.39%) 867,500 30,989.64 0 0 36,100 38,600 33,600
04/12/2025 36,100 0 (0%) 1,782,800 64,422.23 0 0 36,100 38,600 33,600
03/12/2025 36,100 0.9 (2.56%) 926,900 33,146.55 0 0 35,200 37,650 32,750
02/12/2025 35,200 -0.45 (-1.26%) 1,936,700 67,908.83 0 0 35,650 38,100 33,200
01/12/2025 35,650 -0.3 (-0.83%) 518,500 18,548.56 0 0 35,950 38,450 33,450
28/11/2025 35,950 0.25 (0.7%) 963,800 34,418.98 0 0 35,700 38,150 33,250
27/11/2025 35,700 -0.45 (-1.24%) 603,800 21,705.17 200,000 7,730 36,150 38,650 33,650
26/11/2025 36,150 1.15 (3.29%) 1,311,100 46,950.07 0 0 35,000 37,450 32,550
25/11/2025 35,000 -0.85 (-2.37%) 2,632,200 93,860.97 0 0 35,850 38,350 33,350
24/11/2025 35,850 -0.1 (-0.28%) 652,900 23,435.74 0 0 35,950 38,450 33,450
21/11/2025 35,950 0.6 (1.7%) 1,653,300 59,035.11 0 0 35,350 37,800 32,900
20/11/2025 35,350 -0.95 (-2.62%) 4,088,700 145,523.45 0 0 36,300 38,800 33,800
19/11/2025 36,300 -1.2 (-3.2%) 3,329,800 122,368.04 0 0 37,500 40,100 34,900
18/11/2025 37,500 -0.4 (-1.06%) 2,009,200 75,424.68 0 0 37,900 40,550 35,250
17/11/2025 37,900 0.7 (1.88%) 2,754,500 104,129.81 0 0 37,200 39,800 34,600
14/11/2025 37,200 0.7 (1.92%) 1,883,900 69,757.27 90,000 3,285 36,500 39,050 33,950
13/11/2025 36,500 -0.3 (-0.82%) 1,421,500 52,401.97 0 0 36,800 39,350 34,250
12/11/2025 36,800 0.45 (1.24%) 1,259,500 46,191.91 0 0 36,350 38,850 33,850
11/11/2025 36,350 -0.15 (-0.41%) 1,639,800 59,019.05 0 0 36,500 39,050 33,950
10/11/2025 36,500 -1.15 (-3.05%) 1,598,000 58,235.98 0 0 37,650 40,250 35,050
07/11/2025 37,650 -0.3 (-0.79%) 1,358,000 50,696.91 0 0 37,950 40,600 35,300
06/11/2025 37,950 0.35 (0.93%) 1,321,700 49,785.8 0 0 37,600 40,200 35,000
05/11/2025 37,600 -0.6 (-1.57%) 996,300 37,719.38 0 0 38,200 40,850 35,550
04/11/2025 38,200 1.2 (3.24%) 2,733,300 100,306.38 77,000 3,041.5 37,000 39,550 34,450
03/11/2025 37,000 -2.75 (-6.92%) 2,419,600 92,383.64 0 0 39,750 42,500 37,000
31/10/2025 39,750 -0.15 (-0.38%) 3,599,600 142,908.77 0 0 39,900 42,650 37,150
30/10/2025 39,900 1.45 (3.77%) 4,736,300 186,597.94 0 0 38,450 41,100 35,800
29/10/2025 38,450 1.8 (4.91%) 3,907,100 148,027.54 200,000 7,592.4 36,650 39,200 34,100
28/10/2025 36,650 -0.15 (-0.41%) 3,341,400 119,547.9 0 0 36,800 39,350 34,250
27/10/2025 36,800 -0.9 (-2.39%) 1,761,500 65,375.73 0 0 37,700 40,300 35,100
24/10/2025 37,700 0 (0%) 2,770,600 104,845.85 0 0 37,700 40,300 35,100
23/10/2025 37,700 0.2 (0.53%) 2,203,000 83,898.11 0 0 37,500 40,100 34,900
22/10/2025 37,500 0.75 (2.04%) 2,512,000 92,588.22 0 0 36,750 39,300 34,200
21/10/2025 36,750 0.8 (2.23%) 4,785,800 170,940.43 1,018,400 36,375.21 35,950 38,450 33,450
20/10/2025 35,950 -2.7 (-6.99%) 5,136,400 191,119.41 0 0 38,650 41,350 35,950
17/10/2025 38,650 0.1 (0.26%) 4,819,800 188,804.78 0 0 38,550 41,200 35,900
16/10/2025 42,050 2.75 (7.%) 13,635,800 566,772.41 750,000 31,526.25 39,300 42,050 36,550
15/10/2025 39,300 -0.35 (-0.88%) 5,838,100 227,290.87 40,000 1,569 39,650 42,400 36,900
14/10/2025 39,650 -1.15 (-2.82%) 4,086,800 163,671.66 0 0 40,800 43,650 37,950
13/10/2025 40,800 0.45 (1.12%) 4,235,700 170,803.83 0 0 40,350 43,150 37,550
10/10/2025 40,350 1.25 (3.2%) 4,269,900 170,741.75 2,000,000 80,000 39,100 41,800 36,400
09/10/2025 39,100 0.2 (0.51%) 4,710,700 181,166.88 0 0 38,900 41,600 36,200
08/10/2025 38,900 -0.4 (-1.02%) 2,968,100 115,070.06 1,625,000 62,999.63 39,300 42,050 36,550
07/10/2025 39,300 -0.2 (-0.51%) 1,490,000 58,849.47 1,375,000 54,306.75 39,500 42,250 36,750
06/10/2025 39,500 2.15 (5.76%) 1,425,100 55,313.18 918,000 35,920.42 37,350 39,950 34,750
03/10/2025 37,350 -1.65 (-4.23%) 4,310,000 162,850.79 0 0 39,000 41,700 36,300
02/10/2025 39,000 -1.15 (-2.86%) 2,045,500 81,093.33 0 0 40,150 42,950 37,350
01/10/2025 40,150 -0.05 (-0.12%) 1,426,600 57,288.89 0 0 40,200 43,000 37,400
30/09/2025 40,200 -1.6 (-3.83%) 2,797,500 113,028 0 0 41,800 44,700 38,900
29/09/2025 41,800 0.8 (1.95%) 4,085,900 170,406.73 0 0 41,000 43,850 38,150
26/09/2025 41,000 0.1 (0.24%) 4,054,000 167,404.65 300,000 12,394.5 40,900 43,750 38,050
25/09/2025 40,900 0.9 (2.25%) 5,732,000 233,979.54 200,000 8,164 40,000 42,800 37,200
24/09/2025 40,000 1 (2.56%) 2,134,500 84,135.67 500,000 19,836.1 39,000 41,700 36,300
23/09/2025 39,000 -1.25 (-3.11%) 2,785,400 110,073.45 0 0 40,250 43,050 37,450
22/09/2025 40,250 -0.25 (-0.62%) 1,715,800 69,636.33 0 0 40,500 43,300 37,700
19/09/2025 40,500 -0.05 (-0.12%) 1,807,800 73,434.66 0 0 40,550 43,350 37,750
18/09/2025 40,550 -0.2 (-0.49%) 1,257,100 50,887.47 0 0 40,750 43,600 37,900
17/09/2025 40,750 -0.75 (-1.81%) 2,071,400 85,348.45 0 0 41,500 44,400 38,600
16/09/2025 41,500 0.25 (0.61%) 2,088,000 86,704.47 350,000 14,554.05 41,250 44,100 38,400
15/09/2025 41,250 0 (0%) 1,719,800 70,988.74 0 0 41,250 44,100 38,400
12/09/2025 41,250 0.85 (2.1%) 1,631,500 66,839.65 0 0 40,400 43,200 37,600
11/09/2025 40,400 -0.9 (-2.18%) 3,885,900 156,301.92 0 0 41,300 44,150 38,450
10/09/2025 41,300 -0.6 (-1.43%) 2,221,100 91,697.93 0 0 41,900 44,800 39,000
09/09/2025 41,900 0.4 (0.96%) 2,573,500 106,273.7 0 0 41,500 44,400 38,600
08/09/2025 41,500 -2.3 (-5.25%) 4,427,200 187,443.59 0 0 43,800 46,850 40,750
05/09/2025 43,800 0.05 (0.11%) 6,253,700 277,924.36 0 0 43,750 46,800 40,700
04/09/2025 43,750 0 (0%) 3,259,600 143,347.25 0 0 43,750 46,800 40,700

Dữ liệu lịch sử - BSC

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