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 23,300 0.5 (2.19%) 333,714 7,745.83 0 0 22,800 25,000 20,600
26/03/2026 22,800 -0.3 (-1.3%) 269,799 6,190.64 0 0 23,100 25,400 20,800
25/03/2026 23,100 0.6 (2.67%) 287,248 6,684.41 0 0 22,500 24,700 20,300
24/03/2026 22,500 0.2 (0.9%) 379,218 8,642.65 0 0 22,300 24,500 20,100
23/03/2026 22,300 -2.2 (-8.98%) 858,773 19,510.41 0 0 24,500 26,900 22,100
20/03/2026 24,500 -1.4 (-5.41%) 549,333 13,715.28 0 0 25,900 28,400 23,400
19/03/2026 25,900 -1.1 (-4.07%) 373,383 9,756.06 0 0 27,000 29,700 24,300
18/03/2026 27,000 1.4 (5.47%) 813,599 21,428.06 0 0 25,600 28,100 23,100
17/03/2026 25,600 0.3 (1.19%) 367,887 9,390.34 0 0 25,300 27,800 22,800
16/03/2026 25,300 -0.6 (-2.32%) 589,573 14,868.45 0 0 25,900 28,400 23,400
13/03/2026 25,900 -1.1 (-4.07%) 895,513 23,597.95 0 0 27,000 29,700 24,300
12/03/2026 27,000 -0.8 (-2.88%) 599,813 16,460.29 500 13.7 27,800 30,500 25,100
11/03/2026 27,800 1.7 (6.51%) 767,243 20,836.96 500 14 26,100 28,700 23,500
10/03/2026 26,100 -0.9 (-3.33%) 1,506,691 39,663.27 0 0 27,000 29,700 24,300
09/03/2026 27,000 -3 (-10%) 1,816,470 50,857.88 0 0 30,000 33,000 27,000
06/03/2026 30,000 -2.4 (-7.41%) 1,088,400 34,182.93 0 0 32,400 35,600 29,200
05/03/2026 32,400 -2.2 (-6.36%) 1,249,482 41,191.62 0 0 34,600 38,000 31,200
04/03/2026 34,600 -2.4 (-6.49%) 1,935,474 66,836.6 0 0 37,000 40,700 33,300
03/03/2026 37,000 0.5 (1.37%) 2,468,465 90,386.78 0 0 36,500 40,100 32,900
02/03/2026 36,500 3.3 (9.94%) 2,199,486 79,390.6 0 0 33,200 36,500 29,900
27/02/2026 33,200 1.7 (5.4%) 1,303,239 43,130.19 0 0 31,500 34,600 28,400
26/02/2026 31,500 -0.6 (-1.87%) 798,461 25,016.23 0 0 32,100 35,300 28,900
25/02/2026 32,100 0.3 (0.94%) 896,678 28,955.86 0 0 31,800 34,900 28,700
24/02/2026 31,800 -0.4 (-1.24%) 657,067 21,134.99 0 0 32,200 35,400 29,000
23/02/2026 32,200 2.4 (8.05%) 828,701 26,421.76 0 0 29,800 32,700 26,900
13/02/2026 29,800 0 (0%) 307,335 9,116.4 0 0 29,800 32,700 26,900
12/02/2026 29,800 0.2 (0.68%) 281,086 8,494.15 0 0 29,600 32,500 26,700
11/02/2026 29,600 0 (0%) 541,612 15,901.15 0 0 29,600 32,500 26,700
10/02/2026 29,600 -3.2 (-9.76%) 2,023,304 62,001.22 0 0 32,800 36,000 29,600
09/02/2026 32,800 -0.6 (-1.8%) 344,207 11,384.55 0 0 33,400 36,700 30,100
06/02/2026 33,400 0.1 (0.3%) 1,536,687 50,624.72 0 0 33,300 36,600 30,000
05/02/2026 33,300 -2.2 (-6.2%) 1,655,782 56,518.18 0 0 35,500 39,000 32,000
04/02/2026 35,500 -1.6 (-4.31%) 2,749,003 104,235.69 0 0 37,100 40,800 33,400
03/02/2026 37,100 3.3 (9.76%) 2,658,100 95,116.16 0 0 33,800 37,100 30,500
02/02/2026 33,800 1.2 (3.68%) 1,572,005 50,752.4 0 0 32,600 35,800 29,400
30/01/2026 32,600 0.9 (2.84%) 970,533 31,754.71 0 0 31,700 34,800 28,600
29/01/2026 31,700 -0.8 (-2.46%) 1,078,764 33,988.94 0 0 32,500 35,700 29,300
28/01/2026 32,500 -2.1 (-6.07%) 2,601,670 89,398.64 0 0 34,600 38,000 31,200
27/01/2026 34,600 0.8 (2.37%) 1,559,081 52,520.36 0 0 33,800 37,100 30,500
26/01/2026 33,800 1.5 (4.64%) 1,523,670 51,247.72 0 0 32,300 35,500 29,100
23/01/2026 32,300 -3.5 (-9.78%) 2,056,927 68,821.75 0 0 35,800 39,300 32,300
22/01/2026 35,800 -0.1 (-0.28%) 1,861,924 69,699.37 0 0 35,900 39,400 32,400
21/01/2026 35,900 3.2 (9.79%) 4,129,197 147,489.35 0 0 32,700 35,900 29,500
20/01/2026 32,700 2.9 (9.73%) 1,509,890 49,090.77 0 0 29,800 32,700 26,900
19/01/2026 29,800 2.7 (9.96%) 1,538,651 44,161.04 0 0 27,100 29,800 24,400
16/01/2026 27,100 -0.9 (-3.21%) 534,624 14,744.83 0 0 28,000 30,800 25,200
15/01/2026 28,000 0.7 (2.56%) 758,997 21,115.67 0 0 27,300 30,000 24,600
14/01/2026 27,300 0.3 (1.11%) 987,487 27,060.6 0 0 27,000 29,700 24,300
13/01/2026 27,000 0.9 (3.45%) 498,864 13,245.14 0 0 26,100 28,700 23,500
12/01/2026 26,100 0.9 (3.57%) 330,410 8,586.36 0 0 25,200 27,700 22,700
09/01/2026 25,200 -0.8 (-3.08%) 325,649 8,348. 0 0 26,000 28,600 23,400
08/01/2026 26,000 0.4 (1.56%) 455,912 11,901.39 0 0 25,600 28,100 23,100
07/01/2026 25,600 0.9 (3.64%) 321,260 8,162.47 0 0 24,700 27,100 22,300
06/01/2026 24,700 0.5 (2.07%) 185,159 4,558.84 0 0 24,200 26,600 21,800
05/01/2026 24,200 0 (0%) 83,751 2,058.61 0 0 24,200 26,600 21,800
31/12/2025 24,200 -0.2 (-0.82%) 53,041 1,291.08 0 0 24,400 26,800 22,000
30/12/2025 24,400 0 (0%) 32,859 808.35 0 0 24,400 26,800 22,000
29/12/2025 24,400 0.3 (1.24%) 151,251 3,699.22 0 0 24,100 26,500 21,700
26/12/2025 24,100 0 (0%) 120,975 2,911.12 0 0 24,100 26,500 21,700
25/12/2025 24,100 -0.4 (-1.63%) 102,819 2,503.27 0 0 24,500 26,900 22,100
24/12/2025 24,500 0 (0%) 37,024 905.39 0 0 24,500 26,900 22,100
23/12/2025 24,500 0 (0%) 167,254 4,127.14 0 0 24,500 26,900 22,100
22/12/2025 24,500 0.5 (2.08%) 113,514 2,757.75 0 0 24,000 26,400 21,600
19/12/2025 24,000 -0.5 (-2.04%) 105,099 2,545.7 0 0 24,500 26,900 22,100
18/12/2025 24,500 -0.1 (-0.41%) 80,831 1,966.41 0 0 24,600 27,000 22,200
17/12/2025 24,600 -0.1 (-0.4%) 94,075 2,327.14 0 0 24,700 27,100 22,300
16/12/2025 24,700 0.3 (1.23%) 87,331 2,135.06 0 0 24,400 26,800 22,000
15/12/2025 24,400 -0.1 (-0.41%) 139,168 3,379.91 0 0 24,500 26,900 22,100
12/12/2025 24,500 -1.2 (-4.67%) 176,524 4,422.21 0 0 25,700 28,200 23,200
11/12/2025 25,700 0.1 (0.39%) 49,956 1,279.69 0 0 25,600 28,100 23,100
10/12/2025 25,600 -0.1 (-0.39%) 93,041 2,391.87 0 0 25,700 28,200 23,200
09/12/2025 25,700 -0.1 (-0.39%) 84,606 2,145. 0 0 25,800 28,300 23,300
08/12/2025 25,800 0 (0%) 131,697 3,382.67 0 0 25,800 28,300 23,300
05/12/2025 25,800 -0.2 (-0.77%) 45,316 1,171.91 0 0 26,000 28,600 23,400
04/12/2025 26,000 0.5 (1.96%) 109,642 2,819.71 0 0 25,500 28,000 23,000
03/12/2025 25,500 -0.1 (-0.39%) 134,896 3,445.97 0 0 25,600 28,100 23,100
02/12/2025 25,600 0.3 (1.19%) 51,930 1,312.73 0 0 25,300 27,800 22,800
01/12/2025 25,300 -0.2 (-0.78%) 125,198 3,181.18 0 0 25,500 28,000 23,000
28/11/2025 25,500 -0.2 (-0.78%) 121,009 3,092.34 0 0 25,700 28,200 23,200
27/11/2025 25,700 -0.2 (-0.77%) 128,401 3,300.58 0 0 25,900 28,400 23,400
26/11/2025 25,900 0.2 (0.78%) 62,735 1,618.86 0 0 25,700 28,200 23,200
25/11/2025 25,700 -0.3 (-1.15%) 114,631 2,959.92 0 0 26,000 28,600 23,400
24/11/2025 26,000 0 (0%) 31,402 817.18 0 0 26,000 28,600 23,400
21/11/2025 26,000 -0.2 (-0.76%) 176,373 4,589.77 0 0 26,200 28,800 23,600
20/11/2025 26,200 -0.2 (-0.76%) 56,284 1,479.17 0 0 26,400 29,000 23,800
19/11/2025 26,400 0 (0%) 178,041 4,754.51 0 0 26,400 29,000 23,800
18/11/2025 26,400 -0.1 (-0.38%) 220,245 5,884.04 0 0 26,500 29,100 23,900
17/11/2025 26,500 0.1 (0.38%) 88,378 2,342.48 0 0 26,400 29,000 23,800
14/11/2025 26,400 -0.1 (-0.38%) 69,760 1,842.9 0 0 26,500 29,100 23,900
13/11/2025 26,500 0.4 (1.53%) 116,115 3,075.65 0 0 26,100 28,700 23,500
12/11/2025 26,100 0.1 (0.38%) 58,467 1,522.23 0 0 26,000 28,600 23,400
11/11/2025 26,000 0.2 (0.78%) 96,010 2,475.27 0 0 25,800 28,300 23,300
10/11/2025 25,800 -0.7 (-2.64%) 74,634 1,943.97 0 0 26,500 29,100 23,900
07/11/2025 26,500 -0.4 (-1.49%) 171,188 4,504.74 0 0 26,900 29,500 24,300
06/11/2025 26,900 -0.1 (-0.37%) 42,796 1,144.18 0 0 27,000 29,700 24,300
05/11/2025 27,000 0.2 (0.75%) 173,972 4,706.11 0 0 26,800 29,400 24,200
04/11/2025 26,800 0.3 (1.13%) 210,687 5,648.1 0 0 26,500 29,100 23,900
03/11/2025 26,500 -0.1 (-0.38%) 205,632 5,455.44 0 0 26,600 29,200 24,000
31/10/2025 26,600 -0.3 (-1.12%) 137,575 3,699.08 0 0 26,900 29,500 24,300
30/10/2025 26,900 0.4 (1.51%) 207,422 5,546.74 0 0 26,500 29,100 23,900
29/10/2025 26,500 0.6 (2.32%) 156,302 4,127.29 0 0 25,900 28,400 23,400
28/10/2025 25,900 -0.1 (-0.38%) 192,900 4,956.99 0 0 26,000 28,600 23,400
27/10/2025 26,000 -0.2 (-0.76%) 69,737 1,824.6 0 0 26,200 28,800 23,600
24/10/2025 26,200 0.1 (0.38%) 131,712 3,456.94 0 0 26,100 28,700 23,500
23/10/2025 26,100 0.3 (1.16%) 156,939 4,149.65 0 0 25,800 28,300 23,300
22/10/2025 25,800 0.1 (0.39%) 169,075 4,361.47 0 0 25,700 28,200 23,200
21/10/2025 25,700 0.8 (3.21%) 545,987 13,909.17 0 0 24,900 27,300 22,500
20/10/2025 24,900 -2.5 (-9.12%) 501,488 13,093.17 0 0 27,400 30,100 24,700
17/10/2025 27,400 0.2 (0.74%) 193,027 5,267.16 0 0 27,200 29,900 24,500
16/10/2025 27,200 0.3 (1.12%) 271,964 7,348.14 0 0 26,900 29,500 24,300
15/10/2025 26,900 -0.4 (-1.47%) 342,642 9,296.33 0 0 27,300 30,000 24,600
14/10/2025 27,300 -0.9 (-3.19%) 866,919 24,027.99 0 0 28,200 31,000 25,400
13/10/2025 28,200 -1 (-3.42%) 482,432 13,740.33 0 0 29,200 32,100 26,300
10/10/2025 29,200 0.2 (0.69%) 262,675 7,673.46 0 0 29,000 31,900 26,100
09/10/2025 29,000 0.1 (0.35%) 213,031 6,147.27 0 0 28,900 31,700 26,100
08/10/2025 28,900 0.1 (0.35%) 245,987 7,098.56 0 0 28,800 31,600 26,000
07/10/2025 28,800 -0.2 (-0.69%) 249,104 7,221.18 0 0 29,000 31,900 26,100
06/10/2025 29,000 0.8 (2.84%) 151,677 4,362.74 0 0 28,200 31,000 25,400
03/10/2025 28,200 -0.5 (-1.74%) 303,567 8,610.53 0 0 28,700 31,500 25,900
02/10/2025 28,700 -0.7 (-2.38%) 293,835 8,482.57 0 0 29,400 32,300 26,500
01/10/2025 29,400 0 (0%) 171,698 5,031.96 0 0 29,400 32,300 26,500
30/09/2025 29,400 0 (0%) 514,630 14,894.72 0 0 29,400 32,300 26,500
29/09/2025 29,400 0.2 (0.68%) 486,557 14,483.59 0 0 29,200 32,100 26,300

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