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
02/04/2026 57,000 -0.3 (-0.52%) 18,700 1,061.24 0 0 57,300 63,000 51,600
01/04/2026 57,300 1.2 (2.14%) 73,691 4,207.25 105,000 6,468 56,100 61,700 50,500
31/03/2026 56,100 1.1 (2%) 213,887 12,002.12 0 0 55,000 60,500 49,500
30/03/2026 55,000 -0.5 (-0.9%) 154,156 8,480.74 0 0 55,500 61,000 50,000
27/03/2026 55,500 0.8 (1.46%) 259,414 14,350.37 0 0 54,700 60,100 49,300
26/03/2026 54,700 -1.3 (-2.32%) 110,752 6,101.43 0 0 56,000 61,600 50,400
25/03/2026 56,000 1.1 (2.%) 321,635 17,803.33 0 0 54,900 60,300 49,500
24/03/2026 54,900 0.4 (0.73%) 238,962 13,140.28 0 0 54,500 59,900 49,100
23/03/2026 54,500 -2.9 (-5.05%) 192,439 10,645.8 0 0 57,400 63,100 51,700
20/03/2026 57,400 0 (0%) 221,780 12,714.14 0 0 57,400 63,100 51,700
19/03/2026 57,400 -0.8 (-1.37%) 174,732 10,062.85 0 0 58,200 64,000 52,400
18/03/2026 58,200 0.1 (0.17%) 59,608 3,469.72 0 0 58,100 63,900 52,300
17/03/2026 58,100 0.2 (0.35%) 62,787 3,667.9 13,800 869.4 57,900 63,600 52,200
16/03/2026 57,900 0.1 (0.17%) 91,678 5,318.79 0 0 57,800 63,500 52,100
13/03/2026 57,800 -0.4 (-0.69%) 203,563 11,826.95 0 0 58,200 64,000 52,400
12/03/2026 58,200 -1.2 (-2.02%) 216,711 12,582.14 0 0 59,400 65,300 53,500
11/03/2026 59,400 2.4 (4.21%) 94,802 5,580.49 0 0 57,000 62,700 51,300
10/03/2026 57,000 1 (1.79%) 289,755 16,720.29 0 0 56,000 61,600 50,400
09/03/2026 56,000 -6.2 (-9.97%) 999,979 56,310.18 0 0 62,200 68,400 56,000
06/03/2026 62,200 -0.4 (-0.64%) 218,700 13,617.36 0 0 62,600 68,800 56,400
05/03/2026 62,600 -0.5 (-0.79%) 136,653 8,601.61 0 0 63,100 69,400 56,800
04/03/2026 63,100 -0.9 (-1.41%) 410,751 25,773.21 0 0 64,000 70,400 57,600
03/03/2026 64,000 0.3 (0.47%) 291,176 18,660.6 0 0 63,700 70,000 57,400
02/03/2026 63,700 0.1 (0.16%) 603,298 38,174.46 0 0 63,600 69,900 57,300
27/02/2026 63,600 0.1 (0.16%) 231,620 14,672.17 0 0 63,500 69,800 57,200
26/02/2026 63,500 -1.3 (-2.01%) 243,492 15,538.28 0 0 64,800 71,200 58,400
25/02/2026 64,800 0.1 (0.15%) 189,067 12,223.86 0 0 64,700 71,100 58,300
24/02/2026 64,700 1.3 (2.05%) 276,076 17,747.33 0 0 63,400 69,700 57,100
23/02/2026 63,400 0.3 (0.48%) 170,800 10,819.21 0 0 63,100 69,400 56,800
13/02/2026 63,100 0.1 (0.16%) 77,536 4,890.06 0 0 63,000 69,300 56,700
12/02/2026 63,000 0.1 (0.16%) 69,807 4,409.93 0 0 62,900 69,100 56,700
11/02/2026 62,900 0 (0%) 110,171 6,939.98 0 0 62,900 69,100 56,700
10/02/2026 62,900 -0.5 (-0.79%) 260,342 16,389.35 0 0 63,400 69,700 57,100
09/02/2026 63,400 0.7 (1.12%) 172,549 10,961.37 0 0 62,700 68,900 56,500
06/02/2026 62,700 -0.4 (-0.63%) 328,096 20,625.13 0 0 63,100 69,400 56,800
05/02/2026 63,100 -1.7 (-2.62%) 367,428 23,297.19 0 0 64,800 71,200 58,400
04/02/2026 64,800 -0.2 (-0.31%) 282,139 18,269.31 0 0 65,000 71,500 58,500
03/02/2026 65,000 2.2 (3.5%) 888,700 58,203.15 0 0 62,800 69,000 56,600
02/02/2026 62,800 -0.4 (-0.63%) 179,894 11,285.68 0 0 63,200 69,500 56,900
30/01/2026 63,200 0.5 (0.8%) 192,197 12,119.47 0 0 62,700 68,900 56,500
29/01/2026 62,700 -0.3 (-0.48%) 180,594 11,361.97 0 0 63,000 69,300 56,700
28/01/2026 63,000 -0.1 (-0.16%) 178,678 11,257.35 0 0 63,100 69,400 56,800
27/01/2026 63,100 1 (1.61%) 205,400 12,907.95 0 0 62,100 68,300 55,900
26/01/2026 62,100 -1.5 (-2.36%) 924,996 58,138.95 0 0 63,600 69,900 57,300
23/01/2026 63,600 -0.4 (-0.63%) 752,426 47,982.86 9,730 560.45 64,000 70,400 57,600
22/01/2026 64,000 0.1 (0.16%) 931,835 59,705.68 0 0 63,900 70,200 57,600
21/01/2026 63,900 -2.5 (-3.77%) 1,567,053 100,733.35 0 0 66,400 73,000 59,800
20/01/2026 66,400 -4.1 (-5.82%) 1,543,885 106,546.7 0 0 70,500 77,500 63,500
19/01/2026 70,500 -1.1 (-1.54%) 348,751 24,798.94 0 0 71,600 78,700 64,500
16/01/2026 71,600 -1.2 (-1.65%) 847,102 62,297.79 0 0 72,800 80,000 65,600
15/01/2026 72,800 -1.1 (-1.49%) 676,672 49,810.79 0 0 73,900 81,200 66,600
14/01/2026 73,900 6.7 (9.97%) 1,956,153 141,260.89 20,000 1,478 67,200 73,900 60,500
13/01/2026 67,200 0.6 (0.9%) 496,178 33,142.8 0 0 66,600 73,200 60,000
12/01/2026 66,600 2.3 (3.58%) 657,108 43,944.39 40,000 2,480 64,300 70,700 57,900
09/01/2026 65,800 -0.5 (-0.75%) 535,002 35,646.24 0 0 66,300 72,900 59,700
08/01/2026 66,300 1.6 (2.47%) 836,282 55,574.84 40,000 2,452 64,700 71,100 58,300
07/01/2026 64,700 1 (1.57%) 254,690 16,401.13 0 0 63,700 70,000 57,400
06/01/2026 63,700 -0.2 (-0.31%) 225,624 14,320.82 0 0 63,900 70,200 57,600
05/01/2026 63,900 -2 (-3.03%) 141,806 9,107.91 0 0 65,900 72,400 59,400
31/12/2025 65,900 2.5 (3.94%) 206,430 13,353.32 0 0 63,400 69,700 57,100
30/12/2025 63,400 -0.1 (-0.16%) 115,771 7,319.56 0 0 63,500 69,800 57,200
29/12/2025 63,500 0.4 (0.63%) 88,357 5,611.09 0 0 63,100 69,400 56,800
26/12/2025 63,100 -0.6 (-0.94%) 492,865 31,056.16 0 0 63,700 70,000 57,400
25/12/2025 63,700 -0.1 (-0.16%) 112,774 7,204.89 0 0 63,800 70,100 57,500
24/12/2025 63,800 -0.4 (-0.62%) 164,553 10,538.64 0 0 64,200 70,600 57,800
23/12/2025 64,200 -0.3 (-0.47%) 195,841 12,679.85 0 0 64,500 70,900 58,100
22/12/2025 64,500 0.5 (0.78%) 109,824 7,024.78 0 0 64,000 70,400 57,600
19/12/2025 64,000 -0.9 (-1.39%) 295,519 18,868.44 0 0 64,900 71,300 58,500
18/12/2025 64,900 -0.6 (-0.92%) 105,300 6,846.5 0 0 65,500 72,000 59,000
17/12/2025 65,500 1.8 (2.83%) 314,706 20,460.87 0 0 63,700 70,000 57,400
16/12/2025 63,700 0.4 (0.63%) 198,639 12,645.25 0 0 63,300 69,600 57,000
15/12/2025 63,300 -1.7 (-2.62%) 249,582 15,898.75 0 0 65,000 71,500 58,500
12/12/2025 65,000 -0.7 (-1.07%) 403,758 26,860.75 0 0 65,700 72,200 59,200
11/12/2025 65,700 2.1 (3.3%) 502,547 32,992.26 0 0 63,600 69,900 57,300
10/12/2025 63,600 -0.1 (-0.16%) 51,847 3,296.15 0 0 63,700 70,000 57,400
09/12/2025 63,700 -0.2 (-0.31%) 199,820 12,665.71 0 0 63,900 70,200 57,600
08/12/2025 63,900 -0.4 (-0.62%) 155,454 9,982.98 0 0 64,300 70,700 57,900
05/12/2025 64,300 -0.2 (-0.31%) 132,472 8,595.55 0 0 64,500 70,900 58,100
04/12/2025 64,500 0 (0%) 186,074 12,074.77 0 0 64,500 70,900 58,100
03/12/2025 64,500 0.3 (0.47%) 107,219 6,883.64 0 0 64,200 70,600 57,800
02/12/2025 64,200 -0.3 (-0.47%) 133,614 8,639.55 0 0 64,500 70,900 58,100
01/12/2025 64,500 0.5 (0.78%) 212,814 13,899.05 0 0 64,000 70,400 57,600
28/11/2025 64,000 0.5 (0.79%) 87,778 5,593.07 0 0 63,500 69,800 57,200
27/11/2025 63,500 0.4 (0.63%) 39,839 2,521.74 0 0 63,100 69,400 56,800
26/11/2025 63,100 0.5 (0.8%) 106,507 6,711.27 0 0 62,600 68,800 56,400
25/11/2025 62,600 -1 (-1.57%) 128,830 8,125.16 0 0 63,600 69,900 57,300
24/11/2025 63,600 -0.4 (-0.63%) 147,460 9,404.63 0 0 64,000 70,400 57,600
21/11/2025 64,000 -1 (-1.54%) 117,994 7,564.71 0 0 65,000 71,500 58,500
20/11/2025 65,000 1 (1.56%) 406,576 26,656.63 0 0 64,000 70,400 57,600
19/11/2025 64,000 0.8 (1.27%) 237,358 15,166.77 0 0 63,200 69,500 56,900
18/11/2025 63,200 -0.3 (-0.47%) 127,818 8,103.42 0 0 63,500 69,800 57,200
17/11/2025 63,500 -0.3 (-0.47%) 75,102 4,779.8 0 0 63,800 70,100 57,500
14/11/2025 63,800 0.3 (0.47%) 93,198 5,957.59 0 0 63,500 69,800 57,200
13/11/2025 63,500 0.8 (1.28%) 100,564 6,388.74 0 0 62,700 68,900 56,500
12/11/2025 62,700 0.6 (0.97%) 49,408 3,090.25 0 0 62,100 68,300 55,900
11/11/2025 62,100 -0.1 (-0.16%) 172,434 10,706.66 0 0 62,200 68,400 56,000
10/11/2025 62,200 -0.8 (-1.27%) 78,936 4,942.63 0 0 63,000 69,300 56,700
07/11/2025 63,000 -1.5 (-2.33%) 76,886 4,923.81 0 0 64,500 70,900 58,100
06/11/2025 64,500 1.5 (2.38%) 156,777 10,031.91 0 0 63,000 69,300 56,700
05/11/2025 63,000 -0.2 (-0.32%) 96,090 6,075.17 0 0 63,200 69,500 56,900
04/11/2025 63,200 0.2 (0.32%) 342,278 21,337.95 0 0 63,000 69,300 56,700
03/11/2025 63,000 -1 (-1.56%) 398,626 25,359.08 0 0 64,000 70,400 57,600
31/10/2025 64,000 -0.8 (-1.23%) 231,221 14,891.25 0 0 64,800 71,200 58,400
30/10/2025 64,800 -0.1 (-0.15%) 438,840 28,923.43 30,000 1,875 64,900 71,300 58,500
29/10/2025 64,900 -1 (-1.52%) 333,138 21,758.03 0 0 65,900 72,400 59,400
28/10/2025 65,900 1.4 (2.17%) 220,204 14,177.48 0 0 64,500 70,900 58,100
27/10/2025 64,500 -1.5 (-2.27%) 231,649 15,095.33 0 0 66,000 72,600 59,400
24/10/2025 66,000 -0.9 (-1.35%) 318,666 21,147.07 0 0 66,900 73,500 60,300
23/10/2025 66,900 0.8 (1.21%) 380,443 25,521.14 0 0 66,100 72,700 59,500
22/10/2025 66,100 0.7 (1.07%) 574,452 38,180.7 0 0 65,400 71,900 58,900
21/10/2025 65,400 2.2 (3.48%) 358,019 23,290.47 0 0 63,200 69,500 56,900
20/10/2025 63,200 -3.4 (-5.11%) 224,732 14,728.72 0 0 66,600 73,200 60,000
17/10/2025 66,600 1.5 (2.3%) 913,452 61,383.58 30,000 1,860 65,100 71,600 58,600
16/10/2025 65,100 2.1 (3.33%) 387,321 25,182.97 30,000 1,800 63,000 69,300 56,700
15/10/2025 63,000 0 (0%) 228,884 14,382.24 0 0 63,000 69,300 56,700
14/10/2025 63,000 0 (0%) 298,259 18,858.65 0 0 63,000 69,300 56,700
13/10/2025 63,000 -0.6 (-0.94%) 125,936 7,923.15 0 0 63,600 69,900 57,300
10/10/2025 63,600 -0.3 (-0.47%) 100,850 6,464.2 0 0 63,900 70,200 57,600
09/10/2025 63,900 1.3 (2.08%) 162,536 10,330.47 0 0 62,600 68,800 56,400
08/10/2025 62,600 -0.4 (-0.63%) 41,451 2,605.85 0 0 63,000 69,300 56,700
07/10/2025 63,000 -0.9 (-1.41%) 45,698 2,888.22 0 0 63,900 70,200 57,600
06/10/2025 63,900 1.7 (2.73%) 92,561 5,854.67 0 0 62,200 68,400 56,000
03/10/2025 62,200 -1 (-1.58%) 73,263 4,572.53 0 0 63,200 69,500 56,900
02/10/2025 63,200 0.6 (0.96%) 246,965 15,626.95 0 0 62,600 68,800 56,400

Dữ liệu lịch sử - BSC

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