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
19/03/2026 66,900 0 (0%) 0 0 0 0 66,900 0 0
18/03/2026 66,900 -11.6 (-14.78%) 493,123 33,114.83 0 0 78,500 90,200 66,800
17/03/2026 75,200 -11 (-12.76%) 304,731 23,933.01 0 0 86,200 99,100 73,300
16/03/2026 85,800 -2 (-2.28%) 81,413 7,021.93 0 0 87,800 100,900 74,700
13/03/2026 87,200 -0.9 (-1.02%) 60,598 5,322.57 0 0 88,100 101,300 74,900
12/03/2026 87,700 1 (1.15%) 63,780 5,621.1 0 0 86,700 99,700 73,700
11/03/2026 86,000 -1.9 (-2.16%) 54,587 4,735.28 0 0 87,900 101,000 74,800
10/03/2026 87,800 3.1 (3.66%) 145,420 12,777.19 0 0 84,700 97,400 72,000
09/03/2026 83,600 0 (0%) 145,010 12,285.51 0 0 83,600 96,100 71,100
06/03/2026 82,800 0 (0%) 28,600 2,391.15 0 0 82,800 95,200 70,400
05/03/2026 82,700 0.6 (0.73%) 15,691 1,299.19 0 0 82,100 94,400 69,800
04/03/2026 82,200 -0.5 (-0.6%) 46,489 3,816.83 0 0 82,700 95,100 70,300
03/03/2026 83,400 0.7 (0.85%) 37,141 3,070.16 0 0 82,700 95,100 70,300
02/03/2026 83,000 0 (0%) 36,422 3,010.72 0 0 83,000 95,400 70,600
27/02/2026 83,100 0.5 (0.61%) 50,795 4,214.56 0 0 82,600 94,900 70,300
26/02/2026 82,500 -1.6 (-1.9%) 23,719 1,960.44 0 0 84,100 96,700 71,500
25/02/2026 84,000 0.9 (1.08%) 44,422 3,737.95 0 0 83,100 95,500 70,700
24/02/2026 84,100 2.5 (3.06%) 80,504 6,688.97 0 0 81,600 93,800 69,400
23/02/2026 81,200 0.5 (0.62%) 42,347 3,456.85 0 0 80,700 92,800 68,600
13/02/2026 80,900 -0.1 (-0.12%) 17,103 1,379.62 0 0 81,000 93,100 68,900
12/02/2026 80,600 -0.5 (-0.62%) 3,886 314.62 0 0 81,100 93,200 69,000
11/02/2026 81,200 0.8 (1.%) 10,369 840.79 0 0 80,400 92,400 68,400
10/02/2026 80,100 -0.1 (-0.12%) 11,112 893.79 0 0 80,200 92,200 68,200
09/02/2026 80,100 0 (0%) 13,244 1,061.96 0 0 80,100 92,100 68,100
06/02/2026 80,300 -0.8 (-0.99%) 30,238 2,423.45 0 0 81,100 93,200 69,000
05/02/2026 81,200 0.3 (0.37%) 25,803 2,091.89 0 0 80,900 93,000 68,800
04/02/2026 80,700 -0.3 (-0.37%) 33,236 2,688.93 0 0 81,000 93,100 68,900
03/02/2026 81,000 0.1 (0.12%) 20,900 1,692.6 0 0 80,900 93,000 68,800
02/02/2026 81,400 0.2 (0.25%) 27,873 2,254.21 0 0 81,200 93,300 69,100
30/01/2026 80,900 0.5 (0.62%) 49,253 3,998.18 0 0 80,400 92,400 68,400
29/01/2026 80,400 0.1 (0.12%) 15,287 1,229.85 0 0 80,300 92,300 68,300
28/01/2026 80,500 0.5 (0.63%) 18,779 1,507.87 0 0 80,000 92,000 68,000
27/01/2026 80,500 -0.5 (-0.62%) 31,982 2,559.75 0 0 81,000 93,100 68,900
26/01/2026 80,400 -2.7 (-3.25%) 75,258 6,093.16 0 0 83,100 95,500 70,700
23/01/2026 82,600 -2.6 (-3.05%) 36,961 3,073.31 0 0 85,200 97,900 72,500
22/01/2026 84,200 2.1 (2.56%) 78,098 6,656.43 0 0 82,100 94,400 69,800
21/01/2026 83,000 1.6 (1.97%) 82,073 6,737.58 0 0 81,400 93,600 69,200
20/01/2026 81,000 -0.8 (-0.98%) 36,890 3,003.87 0 0 81,800 94,000 69,600
19/01/2026 82,200 0.2 (0.24%) 46,761 3,825.83 0 0 82,000 94,300 69,700
16/01/2026 81,500 0.7 (0.87%) 33,474 2,744.44 0 0 80,800 92,900 68,700
15/01/2026 81,400 1.2 (1.5%) 57,371 4,633.47 0 0 80,200 92,200 68,200
14/01/2026 79,900 -0.5 (-0.62%) 31,713 2,543.24 0 0 80,400 92,400 68,400
13/01/2026 80,600 0.4 (0.5%) 45,394 3,651.2 0 0 80,200 92,200 68,200
12/01/2026 80,500 -0.7 (-0.86%) 37,532 3,009.36 0 0 81,200 93,300 69,100
09/01/2026 81,000 0.4 (0.5%) 67,245 5,461.79 0 0 80,600 92,600 68,600
08/01/2026 80,900 2.8 (3.59%) 107,568 8,674.25 0 0 78,100 89,800 66,400
07/01/2026 78,200 0.4 (0.51%) 48,645 3,799.07 0 0 77,800 89,400 66,200
06/01/2026 77,800 -1.3 (-1.64%) 43,029 3,349.57 0 0 79,100 90,900 67,300
05/01/2026 78,400 -3.3 (-4.04%) 74,126 5,864.62 0 0 81,700 93,900 69,500
31/12/2025 80,800 0.3 (0.37%) 48,917 3,996.32 0 0 80,500 92,500 68,500
30/12/2025 82,000 5 (6.49%) 89,014 7,165.09 0 0 77,000 88,500 65,500
29/12/2025 76,900 1 (1.32%) 59,467 4,580.49 0 0 75,900 87,200 64,600
26/12/2025 75,900 -3.7 (-4.65%) 187,872 14,267.22 0 0 79,600 91,500 67,700
25/12/2025 79,000 -2.3 (-2.83%) 106,978 8,520.02 0 0 81,300 93,400 69,200
24/12/2025 80,400 -6.1 (-7.05%) 208,646 16,972.41 0 0 86,500 99,400 73,600
23/12/2025 94,400 -2.4 (-2.48%) 322,634 31,125.96 0 0 96,800 111,300 82,300
22/12/2025 98,000 6 (6.52%) 310,109 30,008.09 0 0 92,000 105,800 78,200
19/12/2025 92,600 4.1 (4.63%) 322,046 29,637.71 0 0 88,500 101,700 75,300
18/12/2025 89,000 2.9 (3.37%) 306,234 27,089.78 0 0 86,100 99,000 73,200
17/12/2025 88,600 -8.9 (-9.13%) 322,213 27,759.33 0 0 97,500 112,100 82,900
16/12/2025 96,000 -11.1 (-10.36%) 314,771 30,683.93 0 0 107,100 123,100 91,100
15/12/2025 106,900 -1 (-0.93%) 37,753 4,044.88 0 0 107,900 124,000 91,800
12/12/2025 107,500 -1.4 (-1.29%) 26,678 2,877.85 0 0 108,900 125,200 92,600
11/12/2025 107,800 -1.4 (-1.28%) 35,086 3,819.24 0 0 109,200 125,500 92,900
10/12/2025 108,900 0.8 (0.74%) 55,211 6,027.04 0 0 108,100 124,300 91,900
09/12/2025 109,000 5.3 (5.11%) 82,190 8,886.39 0 0 103,700 119,200 88,200
08/12/2025 104,100 0.3 (0.29%) 11,306 1,172.93 0 0 103,800 119,300 88,300
05/12/2025 103,500 0.1 (0.1%) 20,903 2,170.45 0 0 103,400 118,900 87,900
04/12/2025 104,000 1 (0.97%) 12,926 1,336.13 0 0 103,000 118,400 87,600
03/12/2025 103,500 0.6 (0.58%) 2,359 243.04 0 0 102,900 118,300 87,500
02/12/2025 103,300 0.3 (0.29%) 5,014 515.99 0 0 103,000 118,400 87,600
01/12/2025 103,000 -0.5 (-0.48%) 5,177 533.48 0 0 103,500 119,000 88,000
28/11/2025 102,700 0.1 (0.1%) 10,113 1,046.28 0 0 102,600 117,900 87,300
27/11/2025 102,900 1.9 (1.88%) 3,140 321.99 0 0 101,000 116,100 85,900
26/11/2025 101,900 -0.9 (-0.88%) 13,483 1,361.13 0 0 102,800 118,200 87,400
25/11/2025 101,500 -1.7 (-1.65%) 78,902 8,107.56 0 0 103,200 118,600 87,800
24/11/2025 103,000 -0.5 (-0.48%) 13,116 1,353.82 0 0 103,500 119,000 88,000
21/11/2025 103,800 -0.1 (-0.1%) 20,334 2,104.63 0 0 103,900 119,400 88,400
20/11/2025 104,100 0.4 (0.39%) 7,024 730.12 0 0 103,700 119,200 88,200
19/11/2025 103,400 -1.1 (-1.05%) 23,112 2,396.95 0 0 104,500 120,100 88,900
18/11/2025 104,700 -0.6 (-0.57%) 11,588 1,211.08 0 0 105,300 121,000 89,600
17/11/2025 105,400 -0.8 (-0.75%) 22,710 2,392.58 0 0 106,200 122,100 90,300
14/11/2025 105,800 -2.3 (-2.13%) 37,100 3,938.63 0 0 108,100 124,300 91,900
13/11/2025 108,200 2.8 (2.66%) 47,287 5,112.01 0 0 105,400 121,200 89,600
12/11/2025 105,000 -0.6 (-0.57%) 33,036 3,483.16 0 0 105,600 121,400 89,800
11/11/2025 105,700 2.7 (2.62%) 68,727 7,257.39 0 0 103,000 118,400 87,600
10/11/2025 103,300 0.8 (0.78%) 38,808 3,996.05 0 0 102,500 117,800 87,200
07/11/2025 102,900 1 (0.98%) 31,726 3,252.07 0 0 101,900 117,100 86,700
06/11/2025 101,800 0.7 (0.69%) 14,957 1,523.99 0 0 101,100 116,200 86,000
05/11/2025 101,500 0.9 (0.89%) 10,790 1,091.29 0 0 100,600 115,600 85,600
04/11/2025 102,000 0.2 (0.2%) 31,485 3,166.43 0 0 101,800 117,000 86,600
03/11/2025 101,200 -0.2 (-0.2%) 40,955 4,170.62 0 0 101,400 116,600 86,200
31/10/2025 101,700 0.3 (0.3%) 17,078 1,731.22 0 0 101,400 116,600 86,200
30/10/2025 101,800 -0.6 (-0.59%) 29,621 3,004.46 0 0 102,400 117,700 87,100
29/10/2025 102,400 3.7 (3.75%) 49,154 5,030.94 0 0 98,700 113,500 83,900
28/10/2025 99,200 -2.3 (-2.27%) 30,588 3,020.45 0 0 101,500 116,700 86,300
27/10/2025 99,000 0.1 (0.1%) 42,933 4,358.34 0 0 98,900 113,700 84,100
24/10/2025 101,000 4.6 (4.77%) 67,828 6,707.34 0 0 96,400 110,800 82,000
23/10/2025 97,000 2.5 (2.65%) 57,975 5,588.05 0 0 94,500 108,600 80,400
22/10/2025 94,800 0.9 (0.96%) 23,657 2,235.53 0 0 93,900 107,900 79,900
21/10/2025 94,500 1.4 (1.5%) 42,867 4,023.41 0 0 93,100 107,000 79,200
20/10/2025 92,700 -1.1 (-1.17%) 18,845 1,754.54 0 0 93,800 107,800 79,800
17/10/2025 93,600 -0.3 (-0.32%) 9,801 919.2 0 0 93,900 107,900 79,900
16/10/2025 94,000 0.1 (0.11%) 12,022 1,128.93 0 0 93,900 107,900 79,900
15/10/2025 93,900 0 (0%) 4,997 469.44 0 0 93,900 107,900 79,900
14/10/2025 94,000 0.2 (0.21%) 15,421 1,448.54 0 0 93,800 107,800 79,800
13/10/2025 94,000 0.3 (0.32%) 31,337 2,939.98 0 0 93,700 107,700 79,700
10/10/2025 93,700 0.3 (0.32%) 2,163 202.75 0 0 93,400 107,400 79,400
09/10/2025 93,800 0 (0%) 17,550 1,639.59 0 0 93,800 107,800 79,800
08/10/2025 93,400 -0.9 (-0.95%) 27,262 2,556.68 0 0 94,300 108,400 80,200
07/10/2025 94,100 -0.4 (-0.42%) 11,307 1,066.2 0 0 94,500 108,600 80,400
06/10/2025 94,400 1 (1.07%) 14,543 1,373.58 0 0 93,400 107,400 79,400
03/10/2025 93,400 -0.9 (-0.95%) 18,654 1,743.16 0 0 94,300 108,400 80,200
02/10/2025 105,100 13.7 (14.99%) 17,510 1,650.68 0 0 91,400 105,100 77,700
01/10/2025 91,600 0.2 (0.22%) 8,000 730.8 0 0 91,400 105,100 77,700
30/09/2025 91,500 -0.9 (-0.97%) 20,604 1,884.05 0 0 92,400 106,200 78,600
29/09/2025 91,900 -0.7 (-0.76%) 16,005 1,478.97 0 0 92,600 106,400 78,800
26/09/2025 92,500 -0.1 (-0.11%) 10,855 1,005.46 0 0 92,600 106,400 78,800
25/09/2025 92,500 0.3 (0.33%) 11,313 1,047.46 0 0 92,200 106,000 78,400
24/09/2025 92,500 0.5 (0.54%) 11,309 1,042.66 0 0 92,000 105,800 78,200
23/09/2025 92,200 0.5 (0.55%) 16,402 1,509.75 0 0 91,700 105,400 78,000
22/09/2025 92,000 0.1 (0.11%) 17,212 1,578.96 0 0 91,900 105,600 78,200
19/09/2025 91,800 -0.2 (-0.22%) 10,521 966.5 0 0 92,000 105,800 78,200

Dữ liệu lịch sử - BSC

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