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
17/04/2026 64,500 0 (0%) 347,400 22,343.02 0 0 64,500 69,000 60,000
16/04/2026 64,500 -0.4 (-0.62%) 722,500 46,583.29 0 0 64,900 69,400 60,400
15/04/2026 64,900 -1 (-1.52%) 1,037,100 67,939.72 0 0 65,900 70,500 61,300
14/04/2026 65,900 -0.6 (-0.9%) 872,700 57,735.9 0 0 66,500 71,100 61,900
13/04/2026 66,500 0.7 (1.06%) 825,900 55,018.56 0 0 65,800 70,400 61,200
10/04/2026 65,800 0.3 (0.46%) 861,800 56,483.95 0 0 65,500 70,000 61,000
09/04/2026 65,500 -1.2 (-1.8%) 1,008,200 66,645.22 0 0 66,700 71,300 62,100
08/04/2026 66,700 1.5 (2.3%) 1,457,500 96,992.77 0 0 65,200 69,700 60,700
07/04/2026 65,200 0.8 (1.24%) 888,000 57,800.8 0 0 64,400 68,900 59,900
06/04/2026 64,400 0 (0%) 1,117,900 72,355.57 0 0 64,400 68,900 59,900
03/04/2026 64,400 -1.9 (-2.87%) 2,346,300 153,674.56 0 0 66,300 70,900 61,700
02/04/2026 66,300 -1.1 (-1.63%) 1,850,200 123,560.14 0 0 67,400 72,100 62,700
01/04/2026 67,400 -1.1 (-1.61%) 1,823,500 125,348.91 0 0 68,500 73,200 63,800
31/03/2026 68,500 -1.5 (-2.14%) 2,455,900 170,291.74 500,000 35,700 70,000 74,900 65,100
30/03/2026 70,000 -1.7 (-2.37%) 3,175,200 229,938.6 0 0 71,700 76,700 66,700
27/03/2026 71,700 0 (0%) 1,678,800 119,717.97 260,000 17,446 71,700 76,700 66,700
26/03/2026 71,700 0.8 (1.13%) 2,072,000 148,062.25 0 0 70,900 75,800 66,000
25/03/2026 70,900 4.6 (6.94%) 3,852,100 269,838.47 0 0 66,300 70,900 61,700
24/03/2026 66,300 1.3 (2%) 1,043,400 69,108.76 260,000 17,316 65,000 69,500 60,500
23/03/2026 65,000 -2.4 (-3.56%) 1,872,100 124,509.2 0 0 67,400 72,100 62,700
20/03/2026 67,400 2 (3.06%) 3,774,400 256,582.52 0 0 65,400 69,900 60,900
19/03/2026 65,400 1.4 (2.19%) 2,124,200 138,146.83 0 0 64,000 68,400 59,600
18/03/2026 64,000 1 (1.59%) 782,200 49,519.1 0 0 63,000 67,400 58,600
17/03/2026 63,000 -0.4 (-0.63%) 624,600 39,383.55 0 0 63,400 67,800 59,000
16/03/2026 63,400 -0.4 (-0.63%) 1,020,100 64,663.6 0 0 63,800 68,200 59,400
13/03/2026 63,800 1.3 (2.08%) 1,161,100 73,841.68 0 0 62,500 66,800 58,200
12/03/2026 62,500 2.1 (3.48%) 1,507,700 92,510 0 0 60,400 64,600 56,200
11/03/2026 60,400 0.8 (1.34%) 793,300 47,677.37 0 0 59,600 63,700 55,500
10/03/2026 59,600 1.9 (3.29%) 1,093,400 64,772.33 0 0 57,700 61,700 53,700
09/03/2026 57,700 -4.3 (-6.94%) 2,300,300 133,502.24 0 0 62,000 66,300 57,700
06/03/2026 62,000 -1.5 (-2.36%) 967,600 60,675.28 0 0 63,500 67,900 59,100
05/03/2026 63,500 -1 (-1.55%) 717,300 46,244.81 54,900 3,611.87 64,500 69,000 60,000
04/03/2026 64,500 0 (0%) 2,125,500 138,202.3 0 0 64,500 69,000 60,000
03/03/2026 64,500 0.2 (0.31%) 1,073,200 69,096.73 0 0 64,300 68,800 59,800
02/03/2026 64,300 2.5 (4.05%) 2,052,000 130,067.52 0 0 61,800 66,100 57,500
27/02/2026 61,800 -0.4 (-0.64%) 267,600 16,560.13 0 0 62,200 66,500 57,900
26/02/2026 62,200 0.2 (0.32%) 344,200 21,356.79 0 0 62,000 66,300 57,700
25/02/2026 63,000 0.7 (1.12%) 858,100 53,891.3 0 0 62,300 66,600 58,000
24/02/2026 62,300 0.3 (0.48%) 567,800 35,294.12 0 0 62,000 66,300 57,700
23/02/2026 62,000 0.4 (0.65%) 363,500 22,579.14 66,800 4,141.6 61,600 65,900 57,300
13/02/2026 61,600 -0.4 (-0.65%) 173,900 10,744.37 50,000 3,110 62,000 66,300 57,700
12/02/2026 62,000 0.2 (0.32%) 235,500 14,543.36 0 0 61,800 66,100 57,500
11/02/2026 61,800 1.3 (2.15%) 242,000 14,853.08 50,000 3,110 60,500 64,700 56,300
10/02/2026 60,500 -0.9 (-1.47%) 744,400 45,314.03 0 0 61,400 65,600 57,200
09/02/2026 61,400 0.1 (0.16%) 311,300 19,164.02 0 0 61,300 65,500 57,100
06/02/2026 61,300 -0.8 (-1.29%) 645,700 39,839.84 0 0 62,100 66,400 57,800
05/02/2026 62,100 -0.5 (-0.8%) 415,900 25,995.36 0 0 62,600 66,900 58,300
04/02/2026 62,600 -0.1 (-0.16%) 512,700 32,050.68 0 0 62,700 67,000 58,400
03/02/2026 62,700 1.5 (2.45%) 758,400 47,195.91 465,000 28,876.5 61,200 65,400 57,000
02/02/2026 61,200 -0.9 (-1.45%) 1,188,800 72,905.27 0 0 62,100 66,400 57,800
30/01/2026 62,100 0.1 (0.16%) 740,500 45,994.63 65,000 4,291.89 62,000 66,300 57,700
29/01/2026 62,000 0.2 (0.32%) 705,100 43,874.74 0 0 61,800 66,100 57,500
28/01/2026 61,800 -0.6 (-0.96%) 533,400 33,072.95 0 0 62,400 66,700 58,100
27/01/2026 62,400 0.6 (0.97%) 318,600 19,775.5 0 0 61,800 66,100 57,500
26/01/2026 61,800 -1 (-1.59%) 715,000 44,494.83 0 0 62,800 67,100 58,500
23/01/2026 62,800 -0.4 (-0.63%) 414,800 26,249.3 0 0 63,200 67,600 58,800
22/01/2026 63,200 1.1 (1.77%) 824,700 52,254.83 0 0 62,100 66,400 57,800
21/01/2026 62,100 -0.7 (-1.11%) 609,900 37,953.71 0 0 62,800 67,100 58,500
20/01/2026 62,800 -0.5 (-0.79%) 762,900 48,134.35 0 0 63,300 67,700 58,900
19/01/2026 63,300 -0.4 (-0.63%) 753,300 48,116.44 0 0 63,700 68,100 59,300
16/01/2026 63,700 1.4 (2.25%) 1,132,600 72,147.22 0 0 62,300 66,600 58,000
15/01/2026 62,300 0 (0%) 584,800 36,562.6 0 0 62,300 66,600 58,000
14/01/2026 62,300 0.2 (0.32%) 1,107,100 69,322.67 50,500 3,353.2 62,100 66,400 57,800
13/01/2026 62,100 0.6 (0.98%) 1,177,200 73,458.96 0 0 61,500 65,800 57,200
12/01/2026 61,500 0.5 (0.82%) 966,300 59,246.98 25,000 1,630 61,000 65,200 56,800
09/01/2026 61,000 -0.7 (-1.13%) 781,600 48,138.97 0 0 61,700 66,000 57,400
08/01/2026 61,700 -0.3 (-0.48%) 614,900 38,057.49 0 0 62,000 66,300 57,700
07/01/2026 62,000 0.8 (1.31%) 638,200 39,441.75 0 0 61,200 65,400 57,000
06/01/2026 61,200 0.4 (0.66%) 379,100 23,215.07 0 0 60,800 65,000 56,600
05/01/2026 60,800 -0.2 (-0.33%) 744,300 45,613 0 0 61,000 65,200 56,800
31/12/2025 61,000 -0.2 (-0.33%) 353,900 21,627.17 0 0 61,200 65,400 57,000
30/12/2025 61,200 -0.1 (-0.16%) 232,200 14,212.81 0 0 61,300 65,500 57,100
29/12/2025 61,300 0 (0%) 217,500 13,305.15 0 0 61,300 65,500 57,100
26/12/2025 61,300 -0.1 (-0.16%) 302,000 18,478.41 0 0 61,400 65,600 57,200
25/12/2025 61,400 0.4 (0.66%) 256,700 15,842.2 0 0 61,000 65,200 56,800
24/12/2025 61,000 -0.4 (-0.65%) 262,900 16,076.65 0 0 61,400 65,600 57,200
23/12/2025 61,400 -0.5 (-0.81%) 276,500 17,075.62 0 0 61,900 66,200 57,600
22/12/2025 61,900 0 (0%) 303,500 18,771.02 0 0 61,900 66,200 57,600
19/12/2025 61,900 0.4 (0.65%) 343,000 21,295.12 0 0 61,500 65,800 57,200
18/12/2025 61,500 -0.4 (-0.65%) 331,600 20,437.9 0 0 61,900 66,200 57,600
17/12/2025 61,900 -0.7 (-1.12%) 313,900 19,479.56 0 0 62,600 66,900 58,300
16/12/2025 62,600 0.3 (0.48%) 360,700 22,315.59 0 0 62,300 66,600 58,000
15/12/2025 62,300 0 (0%) 538,800 33,532.41 0 0 62,300 66,600 58,000
12/12/2025 62,300 -0.4 (-0.64%) 169,300 10,593.07 0 0 62,700 67,000 58,400
11/12/2025 62,700 -0.6 (-0.95%) 99,500 6,259.43 0 0 63,300 67,700 58,900
10/12/2025 63,300 0.6 (0.96%) 225,400 14,218.41 200,000 13,400 62,700 67,000 58,400
09/12/2025 62,700 -0.7 (-1.1%) 339,000 21,396.87 0 0 63,400 67,800 59,000
08/12/2025 63,400 -0.8 (-1.25%) 266,900 16,951.02 0 0 64,200 68,600 59,800
05/12/2025 64,200 0.3 (0.47%) 295,700 18,924.73 0 0 63,900 68,300 59,500
04/12/2025 63,900 -0.3 (-0.47%) 377,100 24,163.02 0 0 64,200 68,600 59,800
03/12/2025 64,200 1.1 (1.74%) 285,700 18,259.91 0 0 63,100 67,500 58,700
02/12/2025 63,100 -1.5 (-2.32%) 475,800 30,210.81 0 0 64,600 69,100 60,100
01/12/2025 64,600 -0.6 (-0.92%) 184,900 12,006.08 0 0 65,200 69,700 60,700
28/11/2025 65,200 -0.8 (-1.21%) 133,400 8,717.55 0 0 66,000 70,600 61,400
27/11/2025 66,000 1 (1.54%) 379,800 24,870.37 67,200 4,670.4 65,000 69,500 60,500
26/11/2025 65,000 0 (0%) 450,900 29,218.52 50,215 3,489.94 65,000 69,500 60,500
25/11/2025 65,000 -1.3 (-1.96%) 780,400 51,405.89 0 0 66,300 70,900 61,700
24/11/2025 66,300 -0.7 (-1.04%) 286,300 18,992.16 0 0 67,000 71,600 62,400
21/11/2025 67,000 -0.5 (-0.74%) 371,100 24,957.55 0 0 67,500 72,200 62,800
20/11/2025 67,500 -0.5 (-0.74%) 439,500 29,775.17 0 0 68,000 72,700 63,300
19/11/2025 68,000 0.6 (0.89%) 1,117,000 75,982.42 0 0 67,400 72,100 62,700
18/11/2025 67,400 1.1 (1.66%) 693,800 46,373.05 187,000 12,394 66,300 70,900 61,700
17/11/2025 66,300 -0.1 (-0.15%) 211,600 14,024.7 0 0 66,400 71,000 61,800
14/11/2025 66,400 0.6 (0.91%) 353,300 23,354.99 0 0 65,800 70,400 61,200
13/11/2025 65,800 1.3 (2.02%) 459,100 30,177.42 0 0 64,500 69,000 60,000
12/11/2025 64,500 0.6 (0.94%) 120,300 7,723.05 0 0 63,900 68,300 59,500
11/11/2025 63,900 0.4 (0.63%) 105,100 6,709.19 0 0 63,500 67,900 59,100
10/11/2025 63,500 -1.1 (-1.7%) 163,500 10,469.18 0 0 64,600 69,100 60,100
07/11/2025 64,600 -0.5 (-0.77%) 281,800 18,277.49 0 0 65,100 69,600 60,600
06/11/2025 65,100 -0.1 (-0.15%) 142,200 9,241.95 0 0 65,200 69,700 60,700
05/11/2025 65,200 0.2 (0.31%) 144,000 9,350.32 0 0 65,000 69,500 60,500
04/11/2025 65,000 0 (0%) 454,100 29,264 70,000 4,620 65,000 69,500 60,500
03/11/2025 65,000 -1 (-1.52%) 281,600 18,440.29 0 0 66,000 70,600 61,400
31/10/2025 66,000 0.9 (1.38%) 685,300 44,971.8 90,000 6,005.49 65,100 69,600 60,600
30/10/2025 65,100 0.6 (0.93%) 266,400 17,244.87 0 0 64,500 69,000 60,000
29/10/2025 64,500 1 (1.57%) 436,100 27,996.24 0 0 63,500 67,900 59,100
28/10/2025 63,500 0.9 (1.44%) 272,900 17,156.38 0 0 62,600 66,900 58,300
27/10/2025 62,600 0.5 (0.81%) 198,300 12,461.57 0 0 62,100 66,400 57,800
24/10/2025 62,100 0 (0%) 259,600 16,030.29 0 0 62,100 66,400 57,800
23/10/2025 62,100 0.3 (0.49%) 197,800 12,274.72 0 0 61,800 66,100 57,500
22/10/2025 61,800 0.3 (0.49%) 274,700 16,822.05 0 0 61,500 65,800 57,200
21/10/2025 61,500 1.5 (2.5%) 900,900 54,739.61 0 0 60,000 64,200 55,800
20/10/2025 60,000 -2.9 (-4.61%) 1,277,000 78,901.03 0 0 62,900 67,300 58,500
17/10/2025 62,900 -0.9 (-1.41%) 707,000 44,839.12 0 0 63,800 68,200 59,400

Dữ liệu lịch sử - BSC

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