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
30/03/2026 144,300 0.9 (0.63%) 6,700 942.8 0 0 143,400 153,400 133,400
27/03/2026 143,400 0 (0%) 9,200 1,324.99 0 0 143,400 153,400 133,400
26/03/2026 143,400 -0.9 (-0.62%) 7,100 988.92 0 0 144,300 154,400 134,200
25/03/2026 144,300 -0.2 (-0.14%) 4,400 634.74 0 0 144,500 154,600 134,400
24/03/2026 144,500 4 (2.85%) 9,800 1,426.63 0 0 140,500 150,300 130,700
23/03/2026 140,500 -2.6 (-1.82%) 7,500 1,060.55 0 0 143,100 153,100 133,100
20/03/2026 143,100 -2.9 (-1.99%) 8,200 1,188.18 0 0 146,000 156,200 135,800
19/03/2026 146,000 0.1 (0.07%) 9,500 1,377.83 0 0 145,900 156,100 135,700
18/03/2026 145,900 0 (0%) 6,900 1,003.01 0 0 145,900 156,100 135,700
17/03/2026 145,900 0 (0%) 5,600 824.68 0 0 145,900 156,100 135,700
16/03/2026 145,900 0.7 (0.48%) 12,900 1,883.71 0 0 145,200 155,300 135,100
13/03/2026 145,200 -0.1 (-0.07%) 3,400 488.25 0 0 145,300 155,400 135,200
12/03/2026 145,300 -0.2 (-0.14%) 9,600 1,392.32 0 0 145,500 155,600 135,400
11/03/2026 145,500 2.6 (1.82%) 11,500 1,664.96 0 0 142,900 152,900 132,900
10/03/2026 142,900 2.9 (2.07%) 26,800 3,827.38 0 0 140,000 149,800 130,200
09/03/2026 140,000 -9 (-6.04%) 72,900 10,167.05 0 0 149,000 159,400 138,600
06/03/2026 149,000 -2 (-1.32%) 6,900 1,033.31 0 0 151,000 161,500 140,500
05/03/2026 151,000 3 (2.03%) 9,900 1,498.2 0 0 148,000 158,300 137,700
04/03/2026 148,000 -3.6 (-2.37%) 35,100 5,223.58 0 0 151,600 162,200 141,000
03/03/2026 151,600 -1.4 (-0.92%) 18,300 2,786.58 0 0 153,000 163,700 142,300
02/03/2026 153,000 -1 (-0.65%) 39,900 6,101.94 0 0 154,000 164,700 143,300
27/02/2026 154,000 -1 (-0.65%) 11,200 1,726.28 0 0 155,000 165,800 144,200
26/02/2026 155,000 -1.3 (-0.83%) 12,000 1,867.12 0 0 156,300 167,200 145,400
25/02/2026 156,300 0.3 (0.19%) 26,000 4,057.55 0 0 156,000 166,900 145,100
24/02/2026 156,000 0.5 (0.32%) 15,500 2,407.93 0 0 155,500 166,300 144,700
23/02/2026 155,500 0.7 (0.45%) 8,900 1,377.16 0 0 154,800 165,600 144,000
13/02/2026 154,800 1.8 (1.18%) 12,300 1,883.64 0 0 153,000 163,700 142,300
12/02/2026 153,000 -0.1 (-0.07%) 12,600 1,930.19 0 0 153,100 163,800 142,400
11/02/2026 153,100 0.1 (0.07%) 16,200 2,487.31 0 0 153,000 163,700 142,300
10/02/2026 153,000 -1 (-0.65%) 32,800 5,037.03 0 0 154,000 164,700 143,300
09/02/2026 154,000 0 (0%) 5,200 804.7 0 0 154,000 164,700 143,300
06/02/2026 154,000 -3.8 (-2.41%) 14,900 2,311.71 0 0 157,800 168,800 146,800
05/02/2026 157,800 -2 (-1.25%) 11,800 1,864.2 0 0 159,800 170,900 148,700
04/02/2026 159,800 -1 (-0.62%) 14,800 2,367.12 0 0 160,800 172,000 149,600
03/02/2026 160,800 5.2 (3.34%) 39,800 6,346.76 0 0 155,600 166,400 144,800
02/02/2026 155,600 -0.2 (-0.13%) 6,800 1,056.64 0 0 155,800 166,700 144,900
30/01/2026 155,800 1.4 (0.91%) 13,600 2,111.41 0 0 154,400 165,200 143,600
29/01/2026 154,400 1.1 (0.72%) 19,100 2,926.18 0 0 153,300 164,000 142,600
28/01/2026 153,300 -1.2 (-0.78%) 16,200 2,484.32 0 0 154,500 165,300 143,700
27/01/2026 154,500 0 (0%) 5,600 864.68 0 0 154,500 165,300 143,700
26/01/2026 154,500 -1.4 (-0.9%) 33,000 5,078.67 0 0 155,900 166,800 145,000
23/01/2026 155,900 -1.5 (-0.95%) 19,800 3,090.67 0 0 157,400 168,400 146,400
22/01/2026 157,400 1.2 (0.77%) 14,800 2,315.29 0 0 156,200 167,100 145,300
21/01/2026 156,200 -0.8 (-0.51%) 17,500 2,739.63 0 0 157,000 167,900 146,100
20/01/2026 157,000 -4.8 (-2.97%) 64,800 10,204.39 0 0 161,800 173,100 150,500
19/01/2026 161,800 3.8 (2.41%) 43,700 7,107.71 0 0 158,000 169,000 147,000
16/01/2026 158,000 -0.9 (-0.57%) 39,800 6,313.65 0 0 158,900 170,000 147,800
15/01/2026 158,900 -0.1 (-0.06%) 9,000 1,431.56 0 0 159,000 170,100 147,900
14/01/2026 159,000 2.3 (1.47%) 22,900 3,594.34 0 0 156,700 167,600 145,800
13/01/2026 156,700 0.5 (0.32%) 12,500 1,960.77 0 0 156,200 167,100 145,300
12/01/2026 156,200 0.2 (0.13%) 7,000 1,093.54 0 0 156,000 166,900 145,100
09/01/2026 156,000 0 (0%) 15,400 2,407.06 0 0 156,000 166,900 145,100
08/01/2026 156,000 -1 (-0.64%) 14,000 2,199.37 0 0 157,000 167,900 146,100
07/01/2026 157,000 1.4 (0.9%) 25,000 3,900.62 0 0 155,600 166,400 144,800
06/01/2026 155,600 0.1 (0.06%) 18,800 2,929.9 0 0 155,500 166,300 144,700
05/01/2026 155,500 -0.9 (-0.58%) 16,000 2,487.14 0 0 156,400 167,300 145,500
31/12/2025 156,400 -0.1 (-0.06%) 3,200 499.63 0 0 156,500 167,400 145,600
30/12/2025 156,500 1.3 (0.84%) 10,700 1,677.36 0 0 155,200 166,000 144,400
29/12/2025 155,200 0.2 (0.13%) 5,700 885.64 0 0 155,000 165,800 144,200
26/12/2025 155,000 -0.3 (-0.19%) 21,300 3,308.14 0 0 155,300 166,100 144,500
25/12/2025 155,300 -0.1 (-0.06%) 10,700 1,662.66 0 0 155,400 166,200 144,600
24/12/2025 155,400 -0.1 (-0.06%) 10,900 1,692.52 0 0 155,500 166,300 144,700
23/12/2025 155,500 0 (0%) 17,600 2,744.13 0 0 155,500 166,300 144,700
22/12/2025 155,500 3.1 (2.03%) 16,700 2,583.15 0 0 152,400 163,000 141,800
19/12/2025 152,400 -1.1 (-0.72%) 15,300 2,337.33 0 0 153,500 164,200 142,800
18/12/2025 153,500 0.5 (0.33%) 1,400 214.37 0 0 153,000 163,700 142,300
17/12/2025 153,000 -1.5 (-0.97%) 4,400 675.88 0 0 154,500 165,300 143,700
16/12/2025 154,500 1.2 (0.78%) 10,500 1,605.46 0 0 153,300 164,000 142,600
15/12/2025 153,300 -1.3 (-0.84%) 20,300 3,126.17 0 0 154,600 165,400 143,800
12/12/2025 154,600 -0.9 (-0.58%) 15,700 2,433.75 0 0 155,500 166,300 144,700
11/12/2025 155,500 -0.2 (-0.13%) 8,200 1,276.59 0 0 155,700 166,500 144,900
10/12/2025 155,700 0.2 (0.13%) 9,000 1,398.75 0 0 155,500 166,300 144,700
09/12/2025 155,500 -1.2 (-0.77%) 25,800 4,013.91 0 0 156,700 167,600 145,800
08/12/2025 156,700 -1.1 (-0.7%) 18,600 2,920.18 0 0 157,800 168,800 146,800
05/12/2025 157,800 -0.6 (-0.38%) 25,700 4,059.32 0 0 158,400 169,400 147,400
04/12/2025 158,400 -1.3 (-0.81%) 19,700 3,130.06 0 0 159,700 170,800 148,600
03/12/2025 159,700 1.2 (0.76%) 12,600 1,995.59 0 0 158,500 169,500 147,500
02/12/2025 158,500 0 (0%) 10,600 1,677.89 0 0 158,500 169,500 147,500
01/12/2025 158,500 0.3 (0.19%) 5,800 919.48 0 0 158,200 169,200 147,200
28/11/2025 158,200 -1.7 (-1.06%) 34,000 5,389.25 0 0 159,900 171,000 148,800
27/11/2025 159,900 -0.1 (-0.06%) 7,100 1,138.72 0 0 160,000 171,200 148,800
26/11/2025 160,000 0 (0%) 17,400 2,785.54 0 0 160,000 171,200 148,800
25/11/2025 160,000 -0.5 (-0.31%) 11,900 1,917.24 0 0 160,500 171,700 149,300
24/11/2025 160,500 0 (0%) 10,200 1,637.86 0 0 160,500 171,700 149,300
21/11/2025 160,500 -0.9 (-0.56%) 7,200 1,154.41 0 0 161,400 172,600 150,200
20/11/2025 161,400 0 (0%) 16,800 2,714.58 0 0 161,400 172,600 150,200
19/11/2025 161,400 -0.2 (-0.12%) 4,000 645.9 0 0 161,600 172,900 150,300
18/11/2025 161,600 -0.3 (-0.19%) 18,100 2,929.37 0 0 161,900 173,200 150,600
17/11/2025 161,900 0.8 (0.5%) 25,500 4,130.26 0 0 161,100 172,300 149,900
14/11/2025 161,100 -0.9 (-0.56%) 8,500 1,372.26 0 0 162,000 173,300 150,700
13/11/2025 162,000 3 (1.89%) 33,600 5,402.84 0 0 159,000 170,100 147,900
12/11/2025 159,000 0.6 (0.38%) 11,700 1,858.48 0 0 158,400 169,400 147,400
11/11/2025 158,400 1.1 (0.7%) 15,900 2,495.12 0 0 157,300 168,300 146,300
10/11/2025 157,300 -0.8 (-0.51%) 16,000 2,519.52 0 0 158,100 169,100 147,100
07/11/2025 158,100 -1.9 (-1.19%) 15,100 2,397.32 0 0 160,000 171,200 148,800
06/11/2025 160,000 0.8 (0.5%) 12,600 2,014.74 0 0 159,200 170,300 148,100
05/11/2025 159,200 0.2 (0.13%) 23,500 3,747.28 0 0 159,000 170,100 147,900
04/11/2025 159,000 -0.2 (-0.13%) 53,900 8,487.92 0 0 159,200 170,300 148,100
03/11/2025 159,200 -3.4 (-2.09%) 125,000 20,053.81 0 0 162,600 173,900 151,300
31/10/2025 162,600 -3.1 (-1.87%) 27,400 4,491.59 0 0 165,700 177,200 154,200
30/10/2025 165,700 0.7 (0.42%) 14,000 2,326.75 0 0 165,000 176,500 153,500
29/10/2025 165,000 0.5 (0.3%) 30,800 5,083.86 0 0 164,500 176,000 153,000
28/10/2025 164,500 3 (1.86%) 65,900 10,882.17 0 0 161,500 193,800 129,200
27/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
24/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
23/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
22/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
21/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
20/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
17/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
16/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
15/10/2025 165,000 0.4 (0.24%) 30,130 4,953.95 0 0 164,600 189,200 140,000
14/10/2025 164,200 1.8 (1.11%) 44,538 7,331.03 0 0 162,400 186,700 138,100
13/10/2025 163,000 -0.5 (-0.31%) 45,257 7,349. 0 0 163,500 188,000 139,000
10/10/2025 164,000 0.7 (0.43%) 25,420 4,155.18 0 0 163,300 187,700 138,900
09/10/2025 162,500 -0.5 (-0.31%) 10,840 1,770.12 0 0 163,000 187,400 138,600
08/10/2025 163,600 1.8 (1.11%) 16,618 2,708.99 0 0 161,800 186,000 137,600
07/10/2025 162,100 -0.1 (-0.06%) 32,879 5,319.72 0 0 162,200 186,500 137,900
06/10/2025 162,600 2.3 (1.43%) 20,918 3,392.21 0 0 160,300 184,300 136,300
03/10/2025 161,500 -3.7 (-2.24%) 43,152 6,916.3 0 0 165,200 189,900 140,500
02/10/2025 164,000 -1.9 (-1.15%) 17,633 2,912.4 0 0 165,900 190,700 141,100
01/10/2025 166,000 6 (3.75%) 69,528 11,534.46 0 0 160,000 184,000 136,000
30/09/2025 161,700 0 (0%) 34,347 5,494.52 0 0 161,700 185,900 137,500

Dữ liệu lịch sử - BSC

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