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
18/03/2026 115,000 -2.7 (-2.29%) 878,600 101,130.33 100,000 11,487.8 117,700 125,900 109,500
17/03/2026 117,700 -0.3 (-0.25%) 699,700 82,248.16 214,100 25,167.03 118,000 126,200 109,800
16/03/2026 118,000 1.1 (0.94%) 717,500 83,665.69 215,000 25,070.51 116,900 125,000 108,800
13/03/2026 116,900 -1 (-0.85%) 1,048,900 122,269.38 0 0 117,900 126,100 109,700
12/03/2026 117,900 -1.1 (-0.92%) 997,100 116,444.63 548,900 64,102.19 119,000 127,300 110,700
11/03/2026 119,000 5.5 (4.85%) 1,930,700 225,628.91 184,000 21,776.95 113,500 121,400 105,600
10/03/2026 113,500 7 (6.57%) 1,808,000 201,762.19 0 0 106,500 113,900 99,100
09/03/2026 106,500 -8 (-6.99%) 2,019,500 215,222.54 120,600 12,843.9 114,500 122,500 106,500
06/03/2026 114,500 -1.5 (-1.29%) 2,642,800 299,073.58 0 0 116,000 124,100 107,900
05/03/2026 116,000 -4.9 (-4.05%) 2,272,900 263,820.47 134,300 15,588.47 120,900 129,300 112,500
04/03/2026 120,900 -1.1 (-0.9%) 3,158,200 371,081.92 0 0 122,000 130,500 113,500
03/03/2026 122,000 -2.5 (-2.01%) 1,980,000 241,094.38 0 0 124,500 133,200 115,800
02/03/2026 124,500 2.6 (2.13%) 4,182,400 521,704.73 0 0 121,900 130,400 113,400
27/02/2026 121,900 1.9 (1.58%) 2,033,500 246,557.95 615,900 74,676.64 120,000 128,400 111,600
26/02/2026 120,000 0.5 (0.42%) 2,723,400 324,416.64 500,000 59,561 119,500 127,800 111,200
25/02/2026 119,500 -1 (-0.83%) 2,794,900 327,328.52 421,000 49,675.08 120,500 128,900 112,100
24/02/2026 120,500 0.3 (0.25%) 1,746,700 209,931.61 151,600 18,197.49 120,200 128,600 111,800
23/02/2026 120,200 0.2 (0.17%) 1,204,700 144,900.05 30,000 3,600.48 120,000 128,400 111,600
13/02/2026 120,000 1.5 (1.27%) 1,728,500 203,690.72 99,000 11,672.89 118,500 126,700 110,300
12/02/2026 118,500 2.6 (2.24%) 1,754,400 206,561.51 260,000 30,665.44 115,900 124,000 107,800
11/02/2026 115,900 3 (2.66%) 2,808,300 316,386.26 0 0 112,900 120,800 105,000
10/02/2026 112,900 0 (0%) 2,252,400 254,538.7 0 0 112,900 120,800 105,000
09/02/2026 112,900 4 (3.67%) 2,245,000 251,673.85 85,000 9,528.84 108,900 116,500 101,300
06/02/2026 108,900 -7.3 (-6.28%) 5,025,100 550,070.46 39,500 4,323.87 116,200 124,300 108,100
05/02/2026 116,200 -3.5 (-2.92%) 2,863,500 332,191.62 134,700 15,626.41 119,700 128,000 111,400
04/02/2026 119,700 -0.3 (-0.25%) 2,147,700 257,879.25 777,900 93,581.16 120,000 128,400 111,600
03/02/2026 120,000 1.8 (1.52%) 6,753,100 792,971.61 0 0 118,200 126,400 110,000
02/02/2026 118,200 -8.8 (-6.93%) 3,359,900 399,851.03 30,600 3,616.92 127,000 135,800 118,200
30/01/2026 127,000 0.5 (0.4%) 3,736,300 466,669.39 107,509 13,472.92 126,500 135,300 117,700
29/01/2026 126,500 8 (6.75%) 6,501,500 802,158.7 190,000 23,659.56 118,500 126,700 110,300
28/01/2026 118,500 2.5 (2.16%) 2,418,400 286,043.63 0 0 116,000 124,100 107,900
27/01/2026 116,000 -0.8 (-0.68%) 1,294,600 150,846.67 50,000 5,840 116,800 124,900 108,700
26/01/2026 116,800 4.4 (3.91%) 3,634,400 419,732.26 200,000 23,235.6 112,400 120,200 104,600
23/01/2026 112,400 2 (1.81%) 2,202,500 246,779.24 204,000 22,820.98 110,400 118,100 102,700
22/01/2026 110,400 0.5 (0.45%) 1,620,200 177,413.8 0 0 109,900 117,500 102,300
21/01/2026 109,900 -2 (-1.79%) 1,994,000 219,321.85 219,000 23,959.79 111,900 119,700 104,100
20/01/2026 111,900 -2.3 (-2.01%) 1,915,700 214,123.39 308,504 33,800.13 114,200 122,100 106,300
19/01/2026 114,200 6.5 (6.04%) 2,878,700 319,537.31 70,000 7,585 107,700 115,200 100,200
16/01/2026 107,700 6.2 (6.11%) 4,710,600 506,817.81 415,900 44,881.87 101,500 108,600 94,400
15/01/2026 101,500 0 (0%) 753,400 75,815.97 0 0 101,500 108,600 94,400
14/01/2026 101,500 -1.4 (-1.36%) 565,000 57,393.2 0 0 102,900 110,100 95,700
13/01/2026 102,900 -0.3 (-0.29%) 928,900 94,911.09 0 0 103,200 110,400 96,000
12/01/2026 103,200 0.2 (0.19%) 1,194,900 120,706.2 0 0 103,000 110,200 95,800
09/01/2026 103,000 0 (0%) 727,400 74,880.36 40,000 4,120 103,000 110,200 95,800
08/01/2026 104,000 1.4 (1.36%) 1,117,700 115,320.28 0 0 102,600 109,700 95,500
07/01/2026 102,600 3.9 (3.95%) 1,263,000 127,900.28 0 0 98,700 105,600 91,800
06/01/2026 98,700 0.2 (0.2%) 383,300 37,624.16 400,600 39,324.47 98,500 105,300 91,700
05/01/2026 98,500 1.5 (1.55%) 549,100 53,598.99 100,000 9,772 97,000 103,700 90,300
31/12/2025 97,000 0.2 (0.21%) 459,400 44,546.95 0 0 96,800 103,500 90,100
30/12/2025 96,800 0.8 (0.83%) 576,600 55,614.29 0 0 96,000 102,700 89,300
29/12/2025 96,000 0.1 (0.1%) 337,600 32,374.51 0 0 95,900 102,600 89,200
26/12/2025 95,900 0.5 (0.52%) 615,400 57,967.87 47,000 4,512 95,400 102,000 88,800
25/12/2025 95,400 -0.4 (-0.42%) 1,122,600 107,615.26 183,000 17,568 95,800 102,500 89,100
24/12/2025 95,800 2.4 (2.57%) 894,300 84,960.71 47,000 4,512 93,400 99,900 86,900
23/12/2025 93,400 -0.5 (-0.53%) 394,100 36,872.05 183,000 17,568 93,900 100,400 87,400
22/12/2025 93,900 1.4 (1.51%) 582,800 54,333.27 0 0 92,500 98,900 86,100
19/12/2025 92,500 0.6 (0.65%) 553,200 50,794.81 0 0 91,900 98,300 85,500
18/12/2025 91,900 -0.5 (-0.54%) 163,400 14,952.37 0 0 92,400 98,800 86,000
17/12/2025 92,400 0 (0%) 350,100 32,176.23 0 0 92,400 98,800 86,000
16/12/2025 92,400 1.5 (1.65%) 807,000 73,798.68 0 0 90,900 97,200 84,600
15/12/2025 90,900 1.1 (1.22%) 563,000 50,772.08 0 0 89,800 96,000 83,600
12/12/2025 89,800 1.8 (2.05%) 814,000 73,263.71 0 0 88,000 94,100 81,900
11/12/2025 88,000 -0.1 (-0.11%) 179,000 15,808.18 0 0 88,100 94,200 82,000
10/12/2025 88,100 -0.4 (-0.45%) 364,200 32,070.81 37,300 3,284.04 88,500 94,600 82,400
09/12/2025 88,500 -0.9 (-1.01%) 675,000 59,537.09 96,600 8,500.8 89,400 95,600 83,200
08/12/2025 89,400 -2.2 (-2.4%) 422,100 38,105.46 0 0 91,600 98,000 85,200
05/12/2025 91,600 1.3 (1.44%) 455,900 41,558.96 0 0 90,300 96,600 84,000
04/12/2025 90,300 -1.1 (-1.2%) 302,200 27,458.28 0 0 91,400 97,700 85,100
03/12/2025 91,400 -0.2 (-0.22%) 401,200 36,548.24 0 0 91,600 98,000 85,200
02/12/2025 91,600 0 (0%) 444,000 40,322.47 0 0 91,600 98,000 85,200
01/12/2025 91,600 0.6 (0.66%) 564,200 51,274.41 0 0 91,000 97,300 84,700
28/11/2025 91,000 0.8 (0.89%) 436,200 39,376.93 0 0 90,200 96,500 83,900
27/11/2025 90,200 3 (3.44%) 831,600 74,132.66 0 0 87,200 93,300 81,100
26/11/2025 87,200 0.2 (0.23%) 427,200 37,131.72 0 0 87,000 93,000 81,000
25/11/2025 87,000 -0.5 (-0.57%) 283,600 24,791.62 0 0 87,500 93,600 81,400
24/11/2025 87,500 0.4 (0.46%) 135,200 11,819 73,469 5,958.34 87,100 93,100 81,100
21/11/2025 87,100 -0.7 (-0.8%) 258,200 22,473.15 20,000 1,790.96 87,800 93,900 81,700
20/11/2025 87,800 -1.5 (-1.68%) 1,169,700 102,766.72 39,500 3,470.35 89,300 95,500 83,100
19/11/2025 89,300 -0.1 (-0.11%) 153,600 13,718.16 20,000 1,912 89,400 95,600 83,200
18/11/2025 89,400 -0.4 (-0.45%) 271,500 24,276.15 0 0 89,800 96,000 83,600
17/11/2025 89,800 -0.2 (-0.22%) 276,300 24,922.58 0 0 90,000 96,300 83,700
14/11/2025 90,000 -0.3 (-0.33%) 220,700 19,843.66 0 0 90,300 96,600 84,000
13/11/2025 90,300 0.9 (1.01%) 528,400 47,591.64 0 0 89,400 95,600 83,200
12/11/2025 89,400 0.3 (0.34%) 158,600 14,121.2 0 0 89,100 95,300 82,900
11/11/2025 89,100 2.1 (2.41%) 398,000 34,837.38 20,000 1,811.74 87,000 93,000 81,000
10/11/2025 87,000 -0.5 (-0.57%) 229,700 20,105.86 48,100 4,250.84 87,500 93,600 81,400
07/11/2025 87,500 -2.5 (-2.78%) 419,200 37,477.99 20,000 1,926 90,000 96,300 83,700
06/11/2025 90,000 -1.4 (-1.53%) 318,400 28,722.73 0 0 91,400 97,700 85,100
05/11/2025 91,400 1.4 (1.56%) 297,100 26,936.46 0 0 90,000 96,300 83,700
04/11/2025 90,000 -2.9 (-3.12%) 1,015,200 91,249.89 600,000 56,012.9 92,900 99,400 86,400
03/11/2025 92,900 -1.7 (-1.8%) 503,500 47,220.59 0 0 94,600 101,200 88,000
31/10/2025 94,600 0 (0%) 1,203,300 112,872.38 56,000 5,164.38 94,600 101,200 88,000
30/10/2025 94,600 -0.9 (-0.94%) 544,100 51,690.16 0 0 95,500 102,100 88,900
29/10/2025 95,500 0.6 (0.63%) 1,134,200 107,231.22 0 0 94,900 101,500 88,300
28/10/2025 94,900 1.4 (1.5%) 849,400 78,961.77 0 0 93,500 100,000 87,000
27/10/2025 93,500 -1.5 (-1.58%) 810,700 76,314.97 0 0 95,000 101,600 88,400
24/10/2025 95,000 2.7 (2.93%) 1,714,300 159,292.94 0 0 92,300 98,700 85,900
23/10/2025 92,300 4.6 (5.25%) 2,073,400 189,563.1 888,700 77,583.51 87,700 93,800 81,600
22/10/2025 87,700 0.8 (0.92%) 624,100 54,297.06 597,700 52,717.14 86,900 92,900 80,900
21/10/2025 86,900 3 (3.58%) 1,027,500 87,395.53 0 0 83,900 89,700 78,100
20/10/2025 83,900 -6.2 (-6.88%) 2,295,500 197,496.7 0 0 90,100 96,400 83,800
17/10/2025 90,100 -2 (-2.17%) 1,440,500 130,073.42 0 0 92,100 98,500 85,700
16/10/2025 92,100 6 (6.97%) 2,980,200 268,289 0 0 86,100 92,100 80,100
15/10/2025 86,100 1.4 (1.65%) 997,700 85,544.5 0 0 84,700 90,600 78,800
14/10/2025 84,700 -0.2 (-0.24%) 617,400 52,501.56 0 0 84,900 90,800 79,000
13/10/2025 84,900 -0.1 (-0.12%) 189,600 16,096.55 0 0 85,000 90,900 79,100
10/10/2025 85,000 0 (0%) 478,400 40,706.51 0 0 85,000 90,900 79,100
09/10/2025 85,000 1 (1.19%) 379,600 32,316.57 0 0 84,000 89,800 78,200
08/10/2025 84,000 -0.9 (-1.06%) 353,700 29,984.5 0 0 84,900 90,800 79,000
07/10/2025 84,900 0.7 (0.83%) 232,300 19,691.61 179,000 15,178.31 84,200 90,000 78,400
06/10/2025 84,200 1.2 (1.45%) 227,500 19,069.4 119,000 9,877 83,000 88,800 77,200
03/10/2025 83,000 -0.1 (-0.12%) 228,600 19,013.45 767,526 66,774.76 83,100 88,900 77,300
02/10/2025 83,100 -0.3 (-0.36%) 383,100 31,911.13 300,000 24,900 83,400 89,200 77,600
01/10/2025 83,400 0.3 (0.36%) 468,900 39,207.16 0 0 83,100 88,900 77,300
30/09/2025 83,100 -0.4 (-0.48%) 268,100 22,444.54 40,500 3,390.54 83,500 89,300 77,700
29/09/2025 83,500 -1.2 (-1.42%) 285,800 23,957.68 0 0 84,700 90,600 78,800
26/09/2025 84,700 -0.1 (-0.12%) 448,400 38,171.31 0 0 84,800 90,700 78,900
25/09/2025 86,200 -1.4 (-1.6%) 766,900 66,337.14 243,900 21,198.15 87,600 93,700 81,500
24/09/2025 87,600 -0.3 (-0.34%) 168,700 14,665.56 231,900 20,146.96 87,900 94,000 81,800
23/09/2025 87,900 0 (0%) 346,000 30,065.46 200,000 17,580 87,900 94,000 81,800
22/09/2025 87,900 -0.6 (-0.68%) 464,800 40,825.24 0 0 88,500 94,600 82,400
19/09/2025 88,500 0.4 (0.45%) 437,800 38,646.75 0 0 88,100 94,200 82,000
18/09/2025 88,100 1 (1.15%) 426,000 37,688.83 385,400 34,239.71 87,100 93,100 81,100

Dữ liệu lịch sử - BSC

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