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
27/02/2026 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
16/02/2026 61,600 0 (0%) 0 0 0 0 61,600 0 0
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
16/10/2025 63,800 -0.9 (-1.39%) 927,200 59,381.42 0 0 64,700 69,200 60,200
15/10/2025 64,700 -0.8 (-1.22%) 511,800 33,233.48 0 0 65,500 70,000 61,000
14/10/2025 65,500 0.7 (1.08%) 594,700 38,856.18 0 0 64,800 69,300 60,300
13/10/2025 64,800 -0.4 (-0.61%) 346,700 22,469.42 0 0 65,200 69,700 60,700
10/10/2025 65,200 0.6 (0.93%) 255,200 16,610.2 0 0 64,600 69,100 60,100
09/10/2025 64,600 -0.4 (-0.62%) 387,500 25,134.64 0 0 65,000 69,500 60,500
08/10/2025 65,000 0.1 (0.15%) 267,800 17,397.52 0 0 64,900 69,400 60,400
07/10/2025 64,900 -0.1 (-0.15%) 329,100 21,348.91 0 0 65,000 69,500 60,500
06/10/2025 65,000 0.5 (0.78%) 275,400 17,852.95 0 0 64,500 69,000 60,000
03/10/2025 64,500 -0.7 (-1.07%) 278,600 18,019.24 0 0 65,200 69,700 60,700
02/10/2025 65,200 -0.6 (-0.91%) 294,700 19,323.96 0 0 65,800 70,400 61,200
01/10/2025 65,800 0.3 (0.46%) 230,400 15,179.17 0 0 65,500 70,000 61,000
30/09/2025 65,500 0.5 (0.77%) 646,100 41,860.76 0 0 65,000 69,500 60,500
29/09/2025 65,000 -1.3 (-1.96%) 822,400 53,989.54 0 0 66,300 70,900 61,700
26/09/2025 66,300 -1.3 (-1.92%) 568,000 37,984.13 91,000 6,579.3 67,600 72,300 62,900
25/09/2025 67,600 0.9 (1.35%) 1,337,700 90,032.56 0 0 66,700 71,300 62,100
24/09/2025 66,700 -0.5 (-0.74%) 1,116,600 74,389.38 20,000 1,354 67,200 71,900 62,500
23/09/2025 67,200 -0.2 (-0.3%) 284,900 19,174.46 0 0 67,400 72,100 62,700
22/09/2025 67,400 0.4 (0.6%) 909,000 60,862.18 0 0 67,000 71,600 62,400
19/09/2025 67,000 0.3 (0.45%) 586,600 39,203.51 0 0 66,700 71,300 62,100
18/09/2025 66,700 -0.7 (-1.04%) 739,300 49,307.54 0 0 67,400 72,100 62,700
17/09/2025 67,400 0.1 (0.15%) 643,400 43,495.1 0 0 67,300 72,000 62,600
16/09/2025 67,300 -0.7 (-1.03%) 808,700 54,726.59 0 0 68,000 72,700 63,300
15/09/2025 68,000 1.2 (1.8%) 1,223,600 82,821.4 0 0 66,800 71,400 62,200
12/09/2025 66,800 0.4 (0.6%) 706,500 47,113.78 0 0 66,400 71,000 61,800
11/09/2025 66,400 -0.5 (-0.75%) 826,200 54,376.87 0 0 66,900 71,500 62,300
10/09/2025 66,900 0.8 (1.21%) 577,300 38,213.66 0 0 66,100 70,700 61,500
09/09/2025 66,100 -0.7 (-1.05%) 630,300 41,704.35 0 0 66,800 71,400 62,200
08/09/2025 66,800 -0.4 (-0.6%) 1,391,300 93,848.31 0 0 67,200 71,900 62,500
05/09/2025 67,200 1.8 (2.75%) 3,114,900 210,188.98 0 0 65,400 69,900 60,900
04/09/2025 65,400 0.5 (0.77%) 740,100 48,334.32 27,800 1,829.24 64,900 69,400 60,400
03/09/2025 64,900 -0.3 (-0.46%) 688,500 44,767.89 42,500 2,579.75 65,200 69,700 60,700

Dữ liệu lịch sử - BSC

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