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
10/04/2026 45,200 0.9 (2.03%) 46,100 2,067.09 0 0 44,300 47,400 41,200
09/04/2026 44,300 0.8 (1.84%) 41,000 1,770.9 0 0 43,500 46,500 40,500
08/04/2026 43,500 0.25 (0.58%) 111,800 4,764.79 0 0 43,250 46,250 40,250
07/04/2026 43,250 -3.25 (-6.99%) 134,700 5,875.46 0 0 46,500 49,750 43,250
06/04/2026 46,500 -3.5 (-7.%) 96,100 4,561.16 0 0 50,000 53,500 46,500
03/04/2026 50,000 -1 (-1.96%) 67,700 3,333.05 0 0 51,000 54,500 47,450
02/04/2026 51,000 -1 (-1.92%) 37,400 1,916.82 0 0 52,000 55,600 48,400
01/04/2026 52,000 -0.4 (-0.76%) 37,900 1,966.19 0 0 52,400 56,000 48,750
31/03/2026 52,400 -0.5 (-0.95%) 62,800 3,265.61 0 0 52,900 56,600 49,200
30/03/2026 52,900 -0.1 (-0.19%) 59,300 3,102.22 0 0 53,000 56,700 49,300
27/03/2026 53,000 -0.2 (-0.38%) 54,200 2,848.95 0 0 53,200 56,900 49,500
26/03/2026 53,200 -0.2 (-0.37%) 27,100 1,440.75 0 0 53,400 57,100 49,700
25/03/2026 53,400 0.7 (1.33%) 55,300 2,936.21 0 0 52,700 56,300 49,050
24/03/2026 52,700 0 (0%) 31,900 1,661.73 0 0 52,700 56,300 49,050
23/03/2026 52,700 -0.8 (-1.5%) 67,200 3,522.31 0 0 53,500 57,200 49,800
20/03/2026 53,500 -0.1 (-0.19%) 77,300 4,125.73 0 0 53,600 57,300 49,850
19/03/2026 53,600 -0.1 (-0.19%) 84,400 4,443.23 0 0 53,700 57,400 49,950
18/03/2026 53,700 0.3 (0.56%) 72,500 3,871.82 0 0 53,400 57,100 49,700
17/03/2026 53,400 0.9 (1.71%) 80,500 4,222.76 0 0 52,500 56,100 48,850
16/03/2026 52,500 0.5 (0.96%) 61,500 3,202.13 0 0 52,000 55,600 48,400
13/03/2026 52,000 1.8 (3.59%) 48,300 2,447.98 0 0 50,200 53,700 46,700
12/03/2026 50,200 0.9 (1.83%) 52,000 2,559.87 0 0 49,300 52,700 45,850
11/03/2026 49,300 1.1 (2.28%) 84,400 4,029.2 0 0 48,200 51,500 44,850
10/03/2026 48,200 -1.9 (-3.79%) 97,000 4,775.14 0 0 50,100 53,600 46,600
09/03/2026 50,100 -3.7 (-6.88%) 41,400 2,079.06 0 0 53,800 57,500 50,100
06/03/2026 53,800 1.3 (2.48%) 67,200 3,581.11 0 0 52,500 56,100 48,850
05/03/2026 52,500 -0.3 (-0.57%) 116,500 6,040.72 0 0 52,800 56,400 49,150
04/03/2026 52,800 -1.2 (-2.22%) 106,200 5,596.24 0 0 54,000 57,700 50,300
03/03/2026 54,000 -0.6 (-1.1%) 81,200 4,345.16 0 0 54,600 58,400 50,800
02/03/2026 54,600 -0.7 (-1.27%) 104,400 5,597.64 0 0 55,300 59,100 51,500
27/02/2026 55,300 -0.3 (-0.54%) 48,000 2,632.86 0 0 55,600 59,400 51,800
26/02/2026 55,600 0 (0%) 37,900 2,092.25 0 0 55,600 59,400 51,800
25/02/2026 55,600 0.1 (0.18%) 48,700 2,691.75 0 0 55,500 59,300 51,700
24/02/2026 55,500 0.4 (0.73%) 40,300 2,216.97 0 0 55,100 58,900 51,300
23/02/2026 55,100 1.1 (2.04%) 24,300 1,317.62 0 0 54,000 57,700 50,300
13/02/2026 54,000 0.5 (0.93%) 25,700 1,380.72 0 0 53,500 57,200 49,800
12/02/2026 53,500 0.2 (0.38%) 42,600 2,263.28 0 0 53,300 57,000 49,600
11/02/2026 53,300 0.3 (0.57%) 58,900 3,091.43 0 0 53,000 56,700 49,300
10/02/2026 53,000 -0.7 (-1.3%) 72,300 3,804.25 0 0 53,700 57,400 49,950
09/02/2026 53,700 -0.5 (-0.92%) 136,300 7,211.59 0 0 54,200 57,900 50,500
06/02/2026 54,200 -0.4 (-0.73%) 73,800 3,943.86 0 0 54,600 58,400 50,800
05/02/2026 54,600 -1.3 (-2.33%) 40,600 2,222.35 0 0 55,900 59,800 52,000
04/02/2026 55,900 0.4 (0.72%) 38,200 2,102.81 0 0 55,500 59,300 51,700
03/02/2026 55,500 0.4 (0.73%) 56,900 3,162.62 0 0 55,100 58,900 51,300
02/02/2026 55,100 0.2 (0.36%) 81,100 4,423.76 0 0 54,900 58,700 51,100
30/01/2026 54,900 -0.3 (-0.54%) 182,200 9,913.09 0 0 55,200 59,000 51,400
29/01/2026 55,200 -0.3 (-0.54%) 70,600 3,871.06 0 0 55,500 59,300 51,700
28/01/2026 55,500 0 (0%) 109,600 6,005.01 0 0 55,500 59,300 51,700
27/01/2026 55,500 0.3 (0.54%) 86,900 4,740.28 0 0 55,200 59,000 51,400
26/01/2026 55,200 -0.3 (-0.54%) 183,800 9,939.38 0 0 55,500 59,300 51,700
23/01/2026 55,500 -0.8 (-1.42%) 61,700 3,416.46 0 0 56,300 60,200 52,400
22/01/2026 56,300 -0.9 (-1.57%) 245,300 13,420.85 0 0 57,200 61,200 53,200
21/01/2026 57,200 -4.2 (-6.84%) 37,500 2,145 0 0 61,400 65,600 57,200
20/01/2026 61,400 -4.6 (-6.97%) 21,900 1,344.66 0 0 66,000 70,600 61,400
19/01/2026 66,000 -0.4 (-0.6%) 33,200 2,130.09 0 0 66,400 71,000 61,800
16/01/2026 66,400 0.1 (0.15%) 58,900 3,851.89 0 0 66,300 70,900 61,700
15/01/2026 66,300 3.8 (6.08%) 103,800 6,751.78 0 0 62,500 66,800 58,200
14/01/2026 62,500 0.6 (0.97%) 36,400 2,261.58 0 0 61,900 66,200 57,600
13/01/2026 61,900 1.2 (1.98%) 70,100 4,230.95 0 0 60,700 64,900 56,500
12/01/2026 60,700 0.7 (1.17%) 46,200 2,742.37 0 0 60,000 64,200 55,800
09/01/2026 60,000 -0.7 (-1.15%) 185,600 10,811.85 0 0 60,700 64,900 56,500
08/01/2026 60,700 -4.5 (-6.9%) 62,900 3,923.98 0 0 65,200 69,700 60,700
07/01/2026 65,200 3.8 (6.19%) 101,900 6,242.86 0 0 61,400 65,600 57,200
06/01/2026 61,400 -4.6 (-6.97%) 110,100 6,923.81 0 0 66,000 70,600 61,400
05/01/2026 66,000 -0.3 (-0.45%) 104,100 6,647.2 0 0 66,300 70,900 61,700
31/12/2025 66,300 -4.9 (-6.88%) 193,000 12,857.14 0 0 71,200 76,100 66,300
30/12/2025 71,200 -5.3 (-6.93%) 128,900 9,582.32 0 0 76,500 81,800 71,200
29/12/2025 76,500 0.5 (0.66%) 103,500 7,900.86 0 0 76,000 81,300 70,700
26/12/2025 76,000 0.4 (0.53%) 45,000 3,410.23 0 0 75,600 80,800 70,400
25/12/2025 75,600 3.6 (5%) 47,300 3,568.46 0 0 72,000 77,000 67,000
24/12/2025 72,000 0.7 (0.98%) 94,300 6,696.72 0 0 71,300 76,200 66,400
23/12/2025 71,300 0.3 (0.42%) 113,800 8,026.14 0 0 71,000 75,900 66,100
22/12/2025 71,000 1.2 (1.72%) 69,500 4,866.27 0 0 69,800 74,600 65,000
19/12/2025 69,800 -0.1 (-0.14%) 112,200 7,722.76 0 0 69,900 74,700 65,100
18/12/2025 69,900 1.3 (1.9%) 50,700 3,495.73 0 0 68,600 73,400 63,800
17/12/2025 68,600 -0.1 (-0.15%) 65,600 4,462.45 0 0 68,700 73,500 63,900
16/12/2025 68,700 3.5 (5.37%) 113,000 7,733.13 0 0 65,200 69,700 60,700
15/12/2025 65,200 3.3 (5.33%) 63,400 3,998.02 0 0 61,900 66,200 57,600
12/12/2025 61,900 2.7 (4.56%) 109,100 6,745.16 0 0 59,200 63,300 55,100
11/12/2025 59,200 -0.2 (-0.34%) 97,700 5,759.17 0 0 59,400 63,500 55,300
10/12/2025 59,400 0.1 (0.17%) 106,100 6,219.97 0 0 59,300 63,400 55,200
09/12/2025 59,300 0.1 (0.17%) 114,800 6,720.3 0 0 59,200 63,300 55,100
08/12/2025 59,200 1.2 (2.07%) 47,000 2,780.87 0 0 58,000 62,000 54,000
05/12/2025 58,000 0 (0%) 85,200 4,885.76 0 0 58,000 62,000 54,000
04/12/2025 58,000 0.1 (0.17%) 63,500 3,653.51 0 0 57,900 61,900 53,900
03/12/2025 57,900 -0.1 (-0.17%) 92,300 5,290.78 0 0 58,000 62,000 54,000
02/12/2025 58,000 0.4 (0.69%) 42,200 2,423.43 0 0 57,600 61,600 53,600
01/12/2025 57,600 3.7 (6.86%) 155,500 8,869.68 0 0 53,900 57,600 50,200
28/11/2025 53,900 0 (0%) 105,100 5,610.91 0 0 53,900 57,600 50,200
27/11/2025 53,900 0.1 (0.19%) 85,500 4,557.36 0 0 53,800 57,500 50,100
26/11/2025 53,800 0 (0%) 67,400 3,590.78 0 0 53,800 57,500 50,100
25/11/2025 53,800 -0.2 (-0.37%) 58,600 3,132.73 0 0 54,000 57,700 50,300
24/11/2025 54,000 0.3 (0.56%) 61,200 3,279.78 0 0 53,700 57,400 49,950
21/11/2025 53,700 0 (0%) 72,300 3,838.03 0 0 53,700 57,400 49,950
20/11/2025 53,700 0.1 (0.19%) 50,900 2,711.99 0 0 53,600 57,300 49,850
19/11/2025 53,600 -0.3 (-0.56%) 53,800 2,860.56 0 0 53,900 57,600 50,200
18/11/2025 53,900 0 (0%) 70,400 3,749.65 0 0 53,900 57,600 50,200
17/11/2025 53,900 0.1 (0.19%) 43,400 2,314.13 0 0 53,800 57,500 50,100
14/11/2025 53,800 0.2 (0.37%) 63,300 3,363.42 0 0 53,600 57,300 49,850
13/11/2025 53,600 0.2 (0.37%) 53,600 2,822.65 0 0 53,400 57,100 49,700
12/11/2025 53,400 2.7 (5.33%) 43,700 2,290.54 0 0 50,700 54,200 47,200
11/11/2025 50,700 -0.3 (-0.59%) 47,400 2,352.74 0 0 51,000 54,500 47,450
10/11/2025 51,000 -0.5 (-0.97%) 42,800 2,165.78 0 0 51,500 55,100 47,900
07/11/2025 51,500 -0.3 (-0.58%) 40,900 2,098.38 0 0 51,800 55,400 48,200
06/11/2025 51,800 -0.1 (-0.19%) 74,200 3,818.46 0 0 51,900 55,500 48,300
05/11/2025 51,900 -0.5 (-0.95%) 64,500 3,328.52 0 0 52,400 56,000 48,750
04/11/2025 52,400 -0.3 (-0.57%) 50,200 2,602.24 0 0 52,700 56,300 49,050
03/11/2025 52,700 0.1 (0.19%) 51,500 2,675.09 0 0 52,600 56,200 48,950
31/10/2025 52,600 0.1 (0.19%) 56,000 2,907.98 0 0 52,500 56,100 48,850
30/10/2025 52,500 0.4 (0.77%) 22,000 1,141.61 0 0 52,100 55,700 48,500
29/10/2025 52,100 -0.2 (-0.38%) 46,500 2,405.46 0 0 52,300 55,900 48,650
28/10/2025 52,300 0.1 (0.19%) 24,100 1,241.02 0 0 52,200 55,800 48,550
27/10/2025 52,200 -0.2 (-0.38%) 71,800 3,652.22 0 0 52,400 56,000 48,750
24/10/2025 52,400 -0.2 (-0.38%) 27,900 1,426.85 0 0 52,600 56,200 48,950
23/10/2025 52,600 0.1 (0.19%) 41,800 2,181.92 0 0 52,500 56,100 48,850
22/10/2025 52,500 0.5 (0.96%) 37,100 1,916.05 0 0 52,000 55,600 48,400
21/10/2025 52,000 0.1 (0.19%) 68,500 3,460.96 0 0 51,900 55,500 48,300
20/10/2025 51,900 -0.8 (-1.52%) 71,300 3,753.6 0 0 52,700 56,300 49,050
17/10/2025 52,700 -0.1 (-0.19%) 103,600 5,420.86 0 0 52,800 56,400 49,150
16/10/2025 52,800 -0.4 (-0.75%) 8,200 427.95 0 0 53,200 56,900 49,500
15/10/2025 53,200 0.6 (1.14%) 28,300 1,493.2 0 0 52,600 56,200 48,950
14/10/2025 52,600 0.7 (1.35%) 17,300 896 0 0 51,900 55,500 48,300
13/10/2025 51,900 1.2 (2.37%) 17,300 872.6 0 0 50,700 54,200 47,200
10/10/2025 50,700 0 (0%) 21,000 1,050.83 0 0 50,700 54,200 47,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NIỀM VUI NGẮN CÓ ĐỦ TÀY GANG? | CHỨNG AND CHILL
Liên kết nhanh