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
27/03/2026 24,300 -0.3 (-1.22%) 24,300 590.37 0 0 24,600 26,300 22,900
26/03/2026 24,600 -0.05 (-0.2%) 29,000 705.52 0 0 24,650 26,350 22,950
25/03/2026 24,650 1.05 (4.45%) 50,100 1,215.64 0 0 23,600 25,250 21,950
24/03/2026 23,600 -0.4 (-1.67%) 22,600 535.41 0 0 24,000 25,650 22,350
23/03/2026 24,000 -0.9 (-3.61%) 15,800 388.52 0 0 24,900 26,600 23,200
20/03/2026 24,900 0.6 (2.47%) 42,100 1,045.7 0 0 24,300 26,000 22,600
19/03/2026 24,300 -0.1 (-0.41%) 20,300 488.22 0 0 24,400 26,100 22,700
18/03/2026 24,400 0.05 (0.21%) 21,000 514.01 0 0 24,350 26,050 22,650
17/03/2026 24,350 -0.15 (-0.61%) 27,800 680.29 0 0 24,500 26,200 22,800
16/03/2026 24,500 -0.5 (-2%) 26,200 650.14 0 0 25,000 26,750 23,250
13/03/2026 25,000 0 (0%) 61,700 1,541.52 0 0 25,000 26,750 23,250
12/03/2026 25,000 -0.15 (-0.6%) 43,700 1,088.77 0 0 25,150 26,900 23,400
11/03/2026 25,150 0 (0%) 48,900 1,235.84 0 0 25,150 26,900 23,400
10/03/2026 25,150 0.85 (3.5%) 82,800 2,024.97 0 0 24,300 26,000 22,600
09/03/2026 24,300 -1.8 (-6.9%) 135,300 3,343.45 0 0 26,100 27,900 24,300
06/03/2026 26,100 -0.7 (-2.61%) 39,900 1,047.92 0 0 26,800 28,650 24,950
05/03/2026 26,800 -0.2 (-0.74%) 54,800 1,477.81 0 0 27,000 28,850 25,150
04/03/2026 27,000 -0.3 (-1.1%) 85,000 2,257.93 0 0 27,300 29,200 25,400
03/03/2026 27,300 -0.2 (-0.73%) 72,200 1,986.61 0 0 27,500 29,400 25,600
02/03/2026 27,500 1.2 (4.56%) 139,500 3,770.06 0 0 26,300 28,100 24,500
27/02/2026 26,300 0.15 (0.57%) 94,100 2,457.89 0 0 26,150 27,950 24,350
26/02/2026 26,150 0.3 (1.16%) 106,200 2,758.93 0 0 25,850 27,650 24,050
25/02/2026 25,850 1.15 (4.66%) 130,100 3,294.79 0 0 24,700 26,400 23,000
24/02/2026 24,700 -0.2 (-0.8%) 36,300 895.98 0 0 24,900 26,600 23,200
23/02/2026 24,900 0.65 (2.68%) 36,300 896.35 0 0 24,250 25,900 22,600
13/02/2026 24,250 -0.3 (-1.22%) 12,000 291.53 0 0 24,550 26,250 22,850
12/02/2026 24,550 -0.05 (-0.2%) 1,900 46.74 0 0 24,600 26,300 22,900
11/02/2026 24,600 0.15 (0.61%) 21,100 518.03 0 0 24,450 26,150 22,750
10/02/2026 24,450 -0.15 (-0.61%) 72,300 1,772.53 0 0 24,600 26,300 22,900
09/02/2026 24,600 0.35 (1.44%) 70,400 1,723.67 0 0 24,250 25,900 22,600
06/02/2026 24,250 -0.3 (-1.22%) 82,000 1,961.63 0 0 24,550 26,250 22,850
05/02/2026 24,550 -0.8 (-3.16%) 118,000 2,891.18 0 0 25,350 27,100 23,600
04/02/2026 25,350 0.1 (0.4%) 179,600 4,564.29 0 0 25,250 27,000 23,500
03/02/2026 25,250 0.15 (0.6%) 219,000 5,677.44 0 0 25,100 26,850 23,350
02/02/2026 25,100 1.6 (6.81%) 328,200 8,237.82 0 0 23,500 25,100 21,900
30/01/2026 23,500 1.05 (4.68%) 114,600 2,629.97 0 0 22,450 24,000 20,900
29/01/2026 22,450 0 (0%) 36,600 824.56 0 0 22,450 24,000 20,900
28/01/2026 22,450 0 (0%) 34,300 769.27 0 0 22,450 24,000 20,900
27/01/2026 22,450 -0.1 (-0.44%) 17,600 396.79 0 0 22,550 24,100 21,000
26/01/2026 22,550 -0.25 (-1.1%) 51,800 1,161.4 0 0 22,800 24,350 21,250
23/01/2026 22,800 0.35 (1.56%) 54,100 1,219.83 0 0 22,450 24,000 20,900
22/01/2026 22,450 -0.35 (-1.54%) 89,700 2,019.09 0 0 22,800 24,350 21,250
21/01/2026 22,800 -0.5 (-2.15%) 103,400 2,337.21 0 0 23,300 24,900 21,700
20/01/2026 23,300 0 (0%) 95,700 2,227.72 0 0 23,300 24,900 21,700
19/01/2026 23,300 -0.9 (-3.72%) 229,500 5,374.63 0 0 24,200 25,850 22,550
16/01/2026 24,200 1.1 (4.76%) 208,700 5,076.02 0 0 23,100 24,700 21,500
15/01/2026 23,100 1.5 (6.94%) 341,600 7,838.6 0 0 21,600 23,100 20,100
14/01/2026 21,600 0.3 (1.41%) 133,300 2,885.41 0 0 21,300 22,750 19,850
13/01/2026 21,300 0.2 (0.95%) 69,400 1,465.93 0 0 21,100 22,550 19,650
12/01/2026 21,100 -1 (-4.52%) 89,400 1,932.86 0 0 22,100 23,600 20,600
09/01/2026 22,100 0.65 (3.03%) 164,400 3,574.3 0 0 21,450 22,950 19,950
08/01/2026 21,450 0.45 (2.14%) 166,800 3,552.26 0 0 21,000 22,450 19,550
07/01/2026 21,000 1.3 (6.6%) 148,600 3,073.56 0 0 19,700 21,050 18,350
06/01/2026 19,700 0.25 (1.29%) 27,400 536.76 0 0 19,450 20,800 18,100
05/01/2026 19,450 0 (0%) 2,500 48.14 0 0 19,450 20,800 18,100
31/12/2025 19,450 0 (0%) 4,100 79.64 0 0 19,450 20,800 18,100
30/12/2025 19,450 0.1 (0.52%) 9,200 178 0 0 19,350 20,700 18,000
29/12/2025 19,350 0.05 (0.26%) 5,200 100.81 0 0 19,300 20,650 17,950
26/12/2025 19,300 -0.2 (-1.03%) 2,700 51.67 0 0 19,500 20,850 18,150
25/12/2025 19,500 0 (0%) 27,600 528.61 0 0 19,500 20,850 18,150
24/12/2025 19,500 0.05 (0.26%) 4,700 90.84 0 0 19,450 20,800 18,100
23/12/2025 19,450 0.1 (0.52%) 1,400 27.07 0 0 19,350 20,700 18,000
22/12/2025 19,350 -0.1 (-0.51%) 37,200 717.99 0 0 19,450 20,800 18,100
19/12/2025 19,450 -0.1 (-0.51%) 5,800 112.25 0 0 19,550 20,900 18,200
18/12/2025 19,550 -0.3 (-1.51%) 4,200 81.41 0 0 19,850 21,200 18,500
17/12/2025 19,850 0.25 (1.28%) 100 1.99 0 0 19,600 20,950 18,250
16/12/2025 19,600 0.2 (1.03%) 4,700 91.3 0 0 19,400 20,750 18,050
15/12/2025 19,400 -0.05 (-0.26%) 3,900 75.69 0 0 19,450 20,800 18,100
12/12/2025 19,450 -0.05 (-0.26%) 3,100 60.43 0 0 19,500 20,850 18,150
11/12/2025 19,500 0.25 (1.3%) 12,800 248.83 0 0 19,250 20,550 17,950
10/12/2025 19,250 -0.4 (-2.04%) 26,300 508.23 0 0 19,650 21,000 18,300
09/12/2025 19,650 -0.05 (-0.25%) 11,600 225.99 0 0 19,700 21,050 18,350
08/12/2025 19,700 0.05 (0.25%) 19,900 388.86 0 0 19,650 21,000 18,300
05/12/2025 19,650 0.3 (1.55%) 8,600 167.4 0 0 19,350 20,700 18,000
04/12/2025 19,350 0.05 (0.26%) 17,800 345.89 0 0 19,300 20,650 17,950
03/12/2025 19,300 -0.4 (-2.03%) 12,000 232.67 0 0 19,700 21,050 18,350
02/12/2025 19,700 0.2 (1.03%) 10,600 206.19 0 0 19,500 20,850 18,150
01/12/2025 19,500 0 (0%) 17,300 330.93 0 0 19,500 20,850 18,150
28/11/2025 19,500 0 (0%) 6,000 116.65 0 0 19,500 20,850 18,150
27/11/2025 19,500 -0.15 (-0.76%) 2,900 56.46 0 0 19,650 21,000 18,300
26/11/2025 19,650 -0.1 (-0.51%) 3,400 66.21 0 0 19,750 21,100 18,400
25/11/2025 19,750 -0.1 (-0.5%) 5,300 103.42 0 0 19,850 21,200 18,500
24/11/2025 19,850 0.1 (0.51%) 1,700 33.38 0 0 19,750 21,100 18,400
21/11/2025 19,750 0.2 (1.02%) 28,600 563.49 0 0 19,550 20,900 18,200
20/11/2025 19,550 -0.25 (-1.26%) 8,600 168 0 0 19,800 21,150 18,450
19/11/2025 19,800 -0.1 (-0.5%) 8,300 163.06 0 0 19,900 21,250 18,550
18/11/2025 19,900 -0.1 (-0.5%) 10,500 207.13 0 0 20,000 21,400 18,600
17/11/2025 20,000 0.4 (2.04%) 21,900 436.8 0 0 19,600 20,950 18,250
14/11/2025 19,600 0 (0%) 7,300 143.22 0 0 19,600 20,950 18,250
13/11/2025 19,600 0.05 (0.26%) 7,900 154.53 0 0 19,550 20,900 18,200
12/11/2025 19,550 0.05 (0.26%) 9,300 181.71 0 0 19,500 20,850 18,150
11/11/2025 19,500 -0.35 (-1.76%) 12,000 233.27 0 0 19,850 21,200 18,500
10/11/2025 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
07/11/2025 19,850 -0.1 (-0.5%) 4,800 94.89 0 0 19,950 21,300 18,600
06/11/2025 19,950 0 (0%) 1,800 35.64 0 0 19,950 21,300 18,600
05/11/2025 19,950 -0.1 (-0.5%) 2,100 41.92 0 0 20,050 21,450 18,650
04/11/2025 20,050 0 (0%) 6,900 136.83 0 0 20,050 21,450 18,650
03/11/2025 20,050 -0.15 (-0.74%) 4,000 78.93 0 0 20,200 21,600 18,800
31/10/2025 20,200 -0.2 (-0.98%) 2,100 42.1 0 0 20,400 21,800 19,000
30/10/2025 20,400 0 (0%) 200 4.1 0 0 20,400 21,800 19,000
29/10/2025 20,400 0.45 (2.26%) 8,600 170.94 0 0 19,950 21,300 18,600
28/10/2025 19,950 0 (0%) 6,200 123.23 0 0 19,950 21,300 18,600
27/10/2025 19,950 0 (0%) 1,800 36.13 0 0 19,950 21,300 18,600
24/10/2025 19,950 0 (0%) 8,600 171.81 0 0 19,950 21,300 18,600
23/10/2025 19,950 -0.05 (-0.25%) 16,000 319.15 0 0 20,000 21,400 18,600
22/10/2025 20,000 0.1 (0.5%) 13,400 263.5 0 0 19,900 21,250 18,550
21/10/2025 19,900 0.7 (3.65%) 19,400 380.94 0 0 19,200 20,500 17,900
20/10/2025 19,200 -1.1 (-5.42%) 10,900 216.83 0 0 20,300 21,700 18,900
17/10/2025 20,300 0.1 (0.5%) 4,900 98.75 0 0 20,200 21,600 18,800
16/10/2025 20,200 -0.2 (-0.98%) 13,000 263.02 0 0 20,400 21,800 19,000
15/10/2025 20,400 0.1 (0.49%) 11,200 226.55 0 0 20,300 21,700 18,900
14/10/2025 20,300 -0.15 (-0.73%) 25,500 510.45 0 0 20,450 21,850 19,050
13/10/2025 20,450 -0.05 (-0.24%) 1,900 38.52 0 0 20,500 21,900 19,100
10/10/2025 20,500 0 (0%) 11,500 234.14 0 0 20,500 21,900 19,100
09/10/2025 20,500 0 (0%) 9,100 186.23 0 0 20,500 21,900 19,100
08/10/2025 20,500 0.1 (0.49%) 3,400 69.5 0 0 20,400 21,800 19,000
07/10/2025 20,400 -0.4 (-1.92%) 24,800 506.47 0 0 20,800 22,250 19,350
06/10/2025 20,800 -0.2 (-0.95%) 14,000 288.37 0 0 21,000 22,450 19,550
03/10/2025 21,000 0.05 (0.24%) 1,800 37.83 0 0 20,950 22,400 19,500
02/10/2025 20,950 0.3 (1.45%) 900 18.92 0 0 20,650 22,050 19,250
01/10/2025 20,650 -0.35 (-1.67%) 13,300 276.03 0 0 21,000 22,450 19,550
30/09/2025 21,000 -0.4 (-1.87%) 46,700 977.66 0 0 21,400 22,850 19,950
29/09/2025 21,400 -0.3 (-1.38%) 46,000 983.29 0 0 21,700 23,200 20,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh