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
31/03/2026 73,700 0 (0%) 0 0 0 0 73,700 78,800 68,600
30/03/2026 73,700 0.8 (1.1%) 500 36.57 0 0 72,900 78,000 67,800
27/03/2026 72,900 0.6 (0.83%) 1,000 71.98 0 0 72,300 77,300 67,300
26/03/2026 72,300 0.4 (0.56%) 800 57.62 0 0 71,900 76,900 66,900
25/03/2026 71,900 -1 (-1.37%) 200 14.37 0 0 72,900 78,000 67,800
24/03/2026 72,900 1.9 (2.68%) 300 21.97 0 0 71,000 75,900 66,100
23/03/2026 71,000 -1.1 (-1.53%) 1,000 70.93 0 0 72,100 77,100 67,100
20/03/2026 72,100 0 (0%) 0 0 0 0 72,100 77,100 67,100
19/03/2026 72,100 -1 (-1.37%) 4,000 290.89 0 0 73,100 78,200 68,000
18/03/2026 73,100 0 (0%) 100 7.31 0 0 73,100 78,200 68,000
17/03/2026 73,100 -1.2 (-1.62%) 400 29.21 0 0 74,300 79,500 69,100
16/03/2026 74,300 1.1 (1.5%) 4,000 292.33 0 0 73,200 78,300 68,100
13/03/2026 73,200 -0.7 (-0.95%) 700 51.06 0 0 73,900 79,000 68,800
12/03/2026 73,900 1.4 (1.93%) 1,000 72.04 0 0 72,500 77,500 67,500
11/03/2026 72,500 0 (0%) 3,900 282.73 0 0 72,500 77,500 67,500
10/03/2026 72,500 0 (0%) 1,400 101.86 0 0 72,500 77,500 67,500
09/03/2026 72,500 -2.6 (-3.46%) 500 36.64 0 0 75,100 80,300 69,900
06/03/2026 75,100 3.2 (4.45%) 100 7.51 0 0 71,900 76,900 66,900
05/03/2026 71,900 0 (0%) 0 0 0 0 71,900 76,900 66,900
04/03/2026 71,900 -4.2 (-5.52%) 12,600 920.89 0 0 76,100 81,400 70,800
03/03/2026 76,100 0 (0%) 0 0 0 0 76,100 81,400 70,800
02/03/2026 76,100 -1.4 (-1.81%) 1,300 99.36 0 0 77,500 82,900 72,100
27/02/2026 77,500 2.3 (3.06%) 200 15.64 0 0 75,200 80,400 70,000
26/02/2026 75,200 0 (0%) 400 30.11 0 0 75,200 80,400 70,000
25/02/2026 75,200 -0.6 (-0.79%) 1,600 120.33 0 0 75,800 81,100 70,500
24/02/2026 75,800 0 (0%) 3,000 227.4 0 0 75,800 81,100 70,500
23/02/2026 75,800 0 (0%) 900 68.22 0 0 75,800 81,100 70,500
13/02/2026 75,800 0.1 (0.13%) 100 7.58 0 0 75,700 80,900 70,500
12/02/2026 75,700 -0.1 (-0.13%) 1,100 83.32 0 0 75,800 81,100 70,500
11/02/2026 75,800 0 (0%) 600 45.43 0 0 75,800 81,100 70,500
10/02/2026 75,800 0 (0%) 200 15.16 0 0 75,800 81,100 70,500
09/02/2026 75,800 -0.1 (-0.13%) 2,000 150.18 0 0 75,900 81,200 70,600
06/02/2026 75,900 -0.9 (-1.17%) 100 7.59 0 0 76,800 82,100 71,500
05/02/2026 76,800 0.8 (1.05%) 100 7.68 0 0 76,000 81,300 70,700
04/02/2026 76,000 0.3 (0.4%) 1,700 128.47 0 0 75,700 80,900 70,500
03/02/2026 75,700 0 (0%) 2,500 188.15 0 0 75,700 80,900 70,500
02/02/2026 75,700 0 (0%) 2,400 182.22 0 0 75,700 80,900 70,500
30/01/2026 75,700 0 (0%) 1,200 90.72 0 0 75,700 80,900 70,500
29/01/2026 75,700 0.2 (0.26%) 300 22.71 0 0 75,500 80,700 70,300
28/01/2026 75,500 0.2 (0.27%) 1,000 75.32 0 0 75,300 80,500 70,100
27/01/2026 75,300 0 (0%) 300 22.5 0 0 75,300 80,500 70,100
26/01/2026 75,300 -0.4 (-0.53%) 2,000 149.54 0 0 75,700 80,900 70,500
23/01/2026 75,700 0 (0%) 200 15.05 0 0 75,700 80,900 70,500
22/01/2026 75,700 0.6 (0.8%) 1,200 89.96 0 0 75,100 80,300 69,900
21/01/2026 75,100 -1.3 (-1.7%) 600 45.06 0 0 76,400 81,700 71,100
20/01/2026 76,400 0 (0%) 500 37.75 0 0 76,400 81,700 71,100
19/01/2026 76,400 -0.1 (-0.13%) 800 60.5 0 0 76,500 81,800 71,200
16/01/2026 76,500 0.5 (0.66%) 9,400 714.44 0 0 76,000 81,300 70,700
15/01/2026 78,000 0 (0%) 3,700 287.16 0 0 78,000 83,400 72,600
14/01/2026 78,000 0.4 (0.52%) 4,300 337.89 0 0 77,600 83,000 72,200
13/01/2026 77,600 -0.1 (-0.13%) 4,700 364.4 0 0 77,700 83,100 72,300
12/01/2026 77,700 0 (0%) 5,700 440.49 0 0 77,700 83,100 72,300
09/01/2026 77,700 -0.1 (-0.13%) 1,000 77.2 0 0 77,800 83,200 72,400
08/01/2026 77,800 -0.1 (-0.13%) 6,300 486.5 0 0 77,900 83,300 72,500
07/01/2026 77,900 1 (1.3%) 1,300 100.49 0 0 76,900 82,200 71,600
06/01/2026 76,900 0 (0%) 0 0 0 0 76,900 82,200 71,600
05/01/2026 76,900 -0.3 (-0.39%) 2,300 177 0 0 77,200 82,600 71,800
31/12/2025 77,200 0 (0%) 0 0 0 0 77,200 82,600 71,800
30/12/2025 77,200 0 (0%) 0 0 0 0 77,200 82,600 71,800
29/12/2025 77,200 -0.2 (-0.26%) 1,300 100.5 0 0 77,400 82,800 72,000
26/12/2025 77,400 0 (0%) 1,000 77.4 0 0 77,400 82,800 72,000
25/12/2025 77,400 0.3 (0.39%) 1,700 133.02 0 0 77,100 82,400 71,800
24/12/2025 77,100 -0.9 (-1.15%) 1,600 124.26 0 0 78,000 83,400 72,600
23/12/2025 78,000 0 (0%) 3,400 265.2 0 0 78,000 83,400 72,600
22/12/2025 78,000 -1.1 (-1.39%) 1,800 140.65 0 0 79,100 84,600 73,600
19/12/2025 79,100 1.1 (1.41%) 600 46.91 0 0 78,000 83,400 72,600
18/12/2025 78,000 0 (0%) 1,200 93.6 0 0 78,000 83,400 72,600
17/12/2025 78,000 0 (0%) 3,900 304.2 0 0 78,000 83,400 72,600
16/12/2025 78,000 0 (0%) 1,200 93.78 0 0 78,000 83,400 72,600
15/12/2025 78,000 0 (0%) 5,000 390 0 0 78,000 83,400 72,600
12/12/2025 78,000 0 (0%) 23,100 1,801.85 0 0 78,000 83,400 72,600
11/12/2025 78,000 -0.6 (-0.76%) 1,700 132.66 0 0 78,600 84,100 73,100
10/12/2025 78,600 0.1 (0.13%) 5,600 437.48 0 0 78,500 83,900 73,100
09/12/2025 78,500 0.5 (0.64%) 16,300 1,271.49 0 0 78,000 83,400 72,600
08/12/2025 78,000 0.3 (0.39%) 16,500 1,286.5 0 0 77,700 83,100 72,300
05/12/2025 77,700 -0.8 (-1.02%) 2,000 155.7 0 0 78,500 83,900 73,100
04/12/2025 78,500 -0.1 (-0.13%) 5,000 392.87 0 0 78,600 84,100 73,100
03/12/2025 78,600 0.1 (0.13%) 6,300 492.46 0 0 78,500 83,900 73,100
02/12/2025 78,500 0.1 (0.13%) 1,300 101.96 0 0 78,400 83,800 73,000
01/12/2025 78,400 0.9 (1.16%) 100 7.84 0 0 77,500 82,900 72,100
28/11/2025 77,500 0 (0%) 5,500 426.25 0 0 77,500 82,900 72,100
27/11/2025 77,500 0 (0%) 10,900 844.75 0 0 77,500 82,900 72,100
26/11/2025 77,500 0 (0%) 3,400 263.26 0 0 77,500 82,900 72,100
25/11/2025 77,500 0 (0%) 3,500 271.25 0 0 77,500 82,900 72,100
24/11/2025 77,500 -1 (-1.27%) 2,900 226.26 0 0 78,500 83,900 73,100
21/11/2025 78,500 0.5 (0.64%) 900 70.36 0 0 78,000 83,400 72,600
20/11/2025 78,000 -0.7 (-0.89%) 11,900 928.2 0 0 78,700 84,200 73,200
19/11/2025 78,700 0 (0%) 0 0 0 0 78,700 84,200 73,200
18/11/2025 78,700 -0.2 (-0.25%) 200 15.74 0 0 78,900 84,400 73,400
17/11/2025 78,900 0 (0%) 0 0 0 0 78,900 84,400 73,400
14/11/2025 78,900 0.9 (1.15%) 100 7.89 0 0 78,000 83,400 72,600
13/11/2025 78,000 0.5 (0.65%) 3,300 257.29 0 0 77,500 82,900 72,100
12/11/2025 77,500 0 (0%) 0 0 0 0 77,500 82,900 72,100
11/11/2025 77,500 -0.5 (-0.64%) 1,200 93.02 0 0 78,000 83,400 72,600
10/11/2025 78,000 0 (0%) 0 0 0 0 78,000 83,400 72,600
07/11/2025 78,000 -1 (-1.27%) 3,300 258.17 0 0 79,000 84,500 73,500
06/11/2025 79,000 0 (0%) 3,400 268.6 0 0 79,000 84,500 73,500
05/11/2025 79,000 0 (0%) 7,100 560.89 0 0 79,000 84,500 73,500
04/11/2025 79,000 0 (0%) 3,300 260.7 0 0 79,000 84,500 73,500
03/11/2025 79,000 0 (0%) 500 39.5 0 0 79,000 84,500 73,500
31/10/2025 79,000 0 (0%) 0 0 0 0 79,000 84,500 73,500
30/10/2025 79,000 -1 (-1.25%) 800 63.39 0 0 80,000 85,600 74,400
29/10/2025 80,000 0.5 (0.63%) 8,500 677.25 0 0 79,500 85,000 74,000
28/10/2025 79,500 0.9 (1.15%) 21,300 1,704.86 0 0 78,600 84,100 73,100
27/10/2025 78,600 -0.5 (-0.63%) 2,200 174.03 0 0 79,100 84,600 73,600
24/10/2025 79,100 -0.9 (-1.13%) 4,900 390.05 0 0 80,000 85,600 74,400
23/10/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
22/10/2025 80,000 0 (0%) 4,800 382.88 0 0 80,000 85,600 74,400
21/10/2025 80,000 0.9 (1.14%) 100 8 0 0 79,100 84,600 73,600
20/10/2025 79,100 -3.9 (-4.7%) 800 64.59 0 0 83,000 88,800 77,200
17/10/2025 83,000 3 (3.75%) 5,900 479.1 0 0 80,000 85,600 74,400
16/10/2025 80,000 0 (0%) 7,400 592.23 0 0 80,000 85,600 74,400
15/10/2025 80,000 0 (0%) 2,200 176.03 0 0 80,000 85,600 74,400
14/10/2025 80,000 0 (0%) 4,500 360.11 0 0 80,000 85,600 74,400
13/10/2025 80,000 0 (0%) 2,800 223.89 0 0 80,000 85,600 74,400
10/10/2025 80,000 0 (0%) 400 32 0 0 80,000 85,600 74,400
09/10/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
08/10/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
07/10/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
06/10/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
03/10/2025 80,000 0.1 (0.13%) 3,800 303.89 0 0 79,900 85,400 74,400
02/10/2025 79,900 0.9 (1.14%) 400 31.93 0 0 79,000 84,500 73,500
01/10/2025 79,000 -1 (-1.25%) 100 7.9 0 0 80,000 85,600 74,400

Dữ liệu lịch sử - BSC

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