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
06/03/2026 45,600 -0.05 (-0.11%) 804,600 36,876.21 0 0 45,650 48,800 42,500
05/03/2026 45,650 -0.35 (-0.76%) 768,200 35,316.93 0 0 46,000 49,200 42,800
04/03/2026 46,000 0 (0%) 1,327,100 60,705.25 35,000 1,596 46,000 49,200 42,800
03/03/2026 46,000 -1.2 (-2.54%) 2,424,900 112,556.58 30,000 1,515 47,200 50,500 43,900
02/03/2026 47,200 -1.2 (-2.48%) 1,618,800 76,666.58 35,000 1,611.75 48,400 51,700 45,050
27/02/2026 48,400 -0.7 (-1.43%) 1,197,000 58,225.78 125,000 6,111.5 49,100 52,500 45,700
26/02/2026 49,100 -0.1 (-0.2%) 1,107,900 54,357.13 980,400 51,392.5 49,200 52,600 45,800
25/02/2026 49,200 0.4 (0.82%) 1,341,700 66,266.77 125,000 5,675 48,800 52,200 45,400
24/02/2026 48,800 -0.05 (-0.1%) 812,400 39,659.91 55,000 2,571.25 48,850 52,200 45,450
23/02/2026 48,850 0.35 (0.72%) 747,400 36,557.67 125,000 5,930.3 48,500 51,800 45,150
16/02/2026 48,500 0 (0%) 0 0 0 0 48,500 0 0
13/02/2026 48,500 -0.3 (-0.61%) 758,900 36,873.94 155,000 7,660.8 48,800 52,200 45,400
12/02/2026 48,800 0.1 (0.21%) 508,400 24,772.25 717,400 34,785.6 48,700 52,100 45,300
11/02/2026 48,700 0.35 (0.72%) 675,500 32,746.64 55,000 2,644 48,350 51,700 45,000
10/02/2026 48,350 -1.1 (-2.22%) 1,278,300 62,028.25 125,000 6,612.5 49,450 52,900 46,000
09/02/2026 49,450 0.7 (1.44%) 519,800 25,567.56 55,000 2,854.5 48,750 52,100 45,350
06/02/2026 48,750 -1.35 (-2.69%) 1,886,100 92,686.21 125,000 6,170.95 50,100 53,600 46,600
05/02/2026 50,100 -1.6 (-3.09%) 1,682,000 85,155.27 55,000 2,847 51,700 55,300 48,100
04/02/2026 51,700 -0.4 (-0.77%) 1,558,600 81,269.4 125,000 6,515 52,100 55,700 48,500
03/02/2026 52,100 2.2 (4.41%) 2,564,900 132,127.96 0 0 49,900 53,300 46,450
02/02/2026 49,900 0 (0%) 1,193,500 59,507.18 125,000 6,529 49,900 53,300 46,450
30/01/2026 49,900 -0.4 (-0.8%) 1,724,800 87,340.65 55,000 2,738.45 50,300 53,800 46,800
29/01/2026 50,300 1.35 (2.76%) 1,623,900 81,241.04 125,000 6,441.5 48,950 52,300 45,550
28/01/2026 48,950 -0.6 (-1.21%) 1,151,800 56,950.55 55,000 2,695 49,550 53,000 46,100
27/01/2026 49,550 1.05 (2.16%) 1,290,400 62,973.35 125,000 6,434.6 48,500 51,800 45,150
26/01/2026 48,500 -0.8 (-1.62%) 1,694,200 83,203.46 55,000 2,898.5 49,300 52,700 45,850
23/01/2026 49,300 -1.3 (-2.57%) 2,328,200 115,829.69 0 0 50,600 54,100 47,100
22/01/2026 50,600 0 (0%) 1,396,700 71,210.02 180,000 9,347.4 50,600 54,100 47,100
21/01/2026 50,600 -1.7 (-3.25%) 2,222,400 113,016.57 0 0 52,300 55,900 48,650
20/01/2026 52,300 1.2 (2.35%) 3,633,500 192,216.07 180,000 9,828 51,100 54,600 47,550
19/01/2026 51,100 -1.4 (-2.67%) 2,768,200 141,856.46 222,800 11,607.08 52,500 56,100 48,850
16/01/2026 52,500 -0.2 (-0.38%) 2,852,800 150,804.56 180,000 9,010 52,700 56,300 49,050
15/01/2026 52,700 -1 (-1.86%) 6,078,400 330,448.51 0 0 53,700 57,400 49,950
14/01/2026 53,700 3.5 (6.97%) 4,550,700 241,228.43 206,000 10,966 50,200 53,700 46,700
13/01/2026 50,200 3.2 (6.81%) 3,322,400 164,506.06 0 0 47,000 50,200 43,750
12/01/2026 47,000 0.05 (0.11%) 1,678,300 78,853.55 26,000 1,300 46,950 50,200 43,700
09/01/2026 48,950 0.65 (1.35%) 2,041,500 100,548.73 520,000 26,780 48,300 51,600 44,950
08/01/2026 48,300 -0.2 (-0.41%) 1,599,300 77,843.2 0 0 48,500 51,800 45,150
07/01/2026 48,500 0.95 (2.%) 2,000,300 96,295.28 0 0 47,550 50,800 44,250
06/01/2026 47,550 -0.55 (-1.14%) 1,942,000 92,538 0 0 48,100 51,400 44,750
05/01/2026 48,100 -0.9 (-1.84%) 1,623,700 78,704.77 0 0 49,000 52,400 45,600
31/12/2025 49,000 -0.6 (-1.21%) 579,700 28,486.55 259,000 12,043.5 49,600 53,000 46,150
30/12/2025 49,600 0.8 (1.64%) 1,279,000 62,852.07 0 0 48,800 52,200 45,400
29/12/2025 48,800 0.05 (0.1%) 882,900 43,138.43 0 0 48,750 52,100 45,350
26/12/2025 48,750 0.55 (1.14%) 1,433,800 69,758.21 0 0 48,200 51,500 44,850
25/12/2025 48,200 -0.6 (-1.23%) 1,145,900 55,750.63 180,000 8,874 48,800 52,200 45,400
24/12/2025 48,800 -0.7 (-1.41%) 997,100 48,864.24 40,000 2,116 49,500 52,900 46,050
23/12/2025 49,500 -0.1 (-0.2%) 1,429,100 70,464.45 410,000 21,416.1 49,600 53,000 46,150
22/12/2025 49,600 -0.1 (-0.2%) 995,900 49,587.47 0 0 49,700 53,100 46,250
19/12/2025 49,700 -0.5 (-1.%) 1,138,800 56,769.28 53,000 2,554.6 50,200 53,700 46,700
18/12/2025 50,200 0.1 (0.2%) 1,042,600 52,263.51 0 0 50,100 53,600 46,600
17/12/2025 50,100 -1.6 (-3.09%) 1,555,300 78,790.73 53,000 2,930.9 51,700 55,300 48,100
16/12/2025 51,700 1.2 (2.38%) 2,083,100 106,009.65 0 0 50,500 54,000 47,000
15/12/2025 50,500 0.5 (1%) 1,509,700 76,785.1 127,500 6,496. 50,000 53,500 46,500
12/12/2025 50,000 -2.3 (-4.4%) 2,534,500 128,979.63 99,500 5,036.63 52,300 55,900 48,650
11/12/2025 52,300 0.8 (1.55%) 1,643,600 86,064.9 44,000 2,270.4 51,500 55,100 47,900
10/12/2025 51,500 -1.8 (-3.38%) 2,433,700 126,806.82 136,000 6,848.3 53,300 57,000 49,600
09/12/2025 53,300 0.1 (0.19%) 4,328,800 234,269.11 44,000 2,193.4 53,200 56,900 49,500
08/12/2025 53,200 3.4 (6.83%) 5,248,000 276,864.07 286,000 14,857.85 49,800 53,200 46,350
05/12/2025 49,800 -1.1 (-2.16%) 2,542,700 127,660.35 44,000 2,167 50,900 54,400 47,350
04/12/2025 50,900 -1 (-1.93%) 2,805,000 143,215.58 136,000 6,790.15 51,900 55,500 48,300
03/12/2025 51,900 -0.5 (-0.95%) 3,231,900 171,234 44,000 2,184.6 52,400 56,000 48,750
02/12/2025 52,400 3.4 (6.94%) 5,646,800 286,585.36 186,000 9,028.35 49,000 52,400 45,600
01/12/2025 49,000 2.6 (5.6%) 4,104,800 199,121.29 44,000 2,068 46,400 49,600 43,200
28/11/2025 46,400 0 (0%) 381,200 17,717.31 136,000 6,307.45 46,400 49,600 43,200
27/11/2025 46,400 -0.1 (-0.22%) 301,100 14,009.53 44,000 2,162.6 46,500 49,750 43,250
26/11/2025 46,500 0.2 (0.43%) 374,600 17,458.01 136,000 6,444.3 46,300 49,500 43,100
25/11/2025 46,300 0.15 (0.33%) 435,300 20,122.63 44,000 2,169.2 46,150 49,350 42,950
24/11/2025 46,150 -0.55 (-1.18%) 863,800 40,279.28 136,000 6,355.65 46,700 49,950 43,450
21/11/2025 46,700 -0.35 (-0.74%) 542,300 25,294.84 44,000 1,931.6 47,050 50,300 43,800
20/11/2025 47,050 0.05 (0.11%) 776,700 36,695.63 136,000 6,508.5 47,000 50,200 43,750
19/11/2025 47,000 -0.2 (-0.42%) 665,000 31,285.22 44,000 2,079 47,200 50,500 43,900
18/11/2025 47,200 -0.05 (-0.11%) 623,200 29,381.6 136,000 6,268.45 47,250 50,500 43,950
17/11/2025 47,250 0.15 (0.32%) 1,032,700 48,870.27 44,000 2,096.8 47,100 50,300 43,850
14/11/2025 47,100 -0.3 (-0.63%) 842,800 39,854 136,000 6,270.5 47,400 50,700 44,100
13/11/2025 47,400 0.45 (0.96%) 1,122,200 53,002.95 44,000 2,071.6 46,950 50,200 43,700
12/11/2025 46,950 0.15 (0.32%) 753,600 35,313.79 136,000 6,286.85 46,800 50,000 43,550
11/11/2025 46,800 0.8 (1.74%) 1,271,900 59,424.39 44,000 2,147.2 46,000 49,200 42,800
10/11/2025 46,000 -0.1 (-0.22%) 515,600 23,787.94 136,000 6,197.6 46,100 49,300 42,900
07/11/2025 46,100 -0.05 (-0.11%) 560,000 25,848.74 44,000 2,081.2 46,150 49,350 42,950
06/11/2025 46,150 -0.05 (-0.11%) 543,600 25,079.79 136,000 6,222.25 46,200 49,400 43,000
05/11/2025 46,200 -0.05 (-0.11%) 566,500 26,112.68 44,000 1,955.8 46,250 49,450 43,050
04/11/2025 46,250 -0.05 (-0.11%) 851,500 39,145.61 136,000 6,378.95 46,300 49,500 43,100
03/11/2025 46,300 0.45 (0.98%) 858,900 39,706.98 44,000 1,878.8 45,850 49,050 42,650
31/10/2025 45,850 0.15 (0.33%) 575,000 26,317.76 136,000 6,314.8 45,700 48,850 42,550
30/10/2025 45,700 -0.05 (-0.11%) 623,700 28,406.76 44,000 1,975.6 45,750 48,950 42,550
29/10/2025 45,750 0.3 (0.66%) 762,700 34,928.04 136,000 6,414.9 45,450 48,600 42,300
28/10/2025 45,450 0 (0%) 405,600 18,446.79 44,000 2,046 45,450 48,600 42,300
27/10/2025 45,450 0.3 (0.66%) 691,600 31,540.88 76,000 3,555.5 45,150 48,300 42,000
24/10/2025 45,150 -0.3 (-0.66%) 354,200 16,039.29 104,000 4,784 45,450 48,600 42,300
23/10/2025 45,450 0.65 (1.45%) 730,200 33,146.34 76,000 3,430.15 44,800 47,900 41,700
22/10/2025 44,800 0.35 (0.79%) 390,300 17,353.19 104,000 4,814.8 44,450 47,550 41,350
21/10/2025 44,450 0.45 (1.02%) 806,800 35,694.64 76,000 3,477.75 44,000 47,050 40,950
20/10/2025 44,000 -1.25 (-2.76%) 961,100 43,013.04 104,000 4,740.6 45,250 48,400 42,100
17/10/2025 45,250 0.05 (0.11%) 825,800 37,216.4 76,000 3,241.4 45,200 48,350 42,050
16/10/2025 45,200 -0.05 (-0.11%) 467,500 21,167.9 104,000 4,737.6 45,250 48,400 42,100
15/10/2025 45,250 -0.15 (-0.33%) 544,100 24,710.73 323,000 14,012.75 45,400 48,550 42,250
14/10/2025 45,400 -0.55 (-1.2%) 579,100 26,377.87 104,000 4,595.2 45,950 49,150 42,750
13/10/2025 45,950 0.1 (0.22%) 521,600 23,766.33 76,000 3,340.8 45,850 49,050 42,650
10/10/2025 45,850 0.25 (0.55%) 481,500 22,002.62 104,000 4,733.9 45,600 48,750 42,450
09/10/2025 45,600 -0.35 (-0.76%) 557,300 25,493.17 76,000 3,474.8 45,950 49,150 42,750
08/10/2025 45,950 -0.05 (-0.11%) 517,900 23,844.78 104,000 4,665.8 46,000 49,200 42,800
07/10/2025 46,000 -0.15 (-0.33%) 690,800 31,912 76,000 3,327 46,150 49,350 42,950
06/10/2025 46,150 0.6 (1.32%) 894,200 41,128.86 104,000 4,635.2 45,550 48,700 42,400
03/10/2025 45,550 0.15 (0.33%) 425,600 19,396.67 76,000 3,619 45,400 48,550 42,250
02/10/2025 45,400 0.1 (0.22%) 696,400 31,751.2 144,000 6,392.8 45,300 48,450 42,150
01/10/2025 45,300 0.1 (0.22%) 324,100 14,703.37 76,000 3,477 45,200 48,350 42,050
30/09/2025 45,200 -0.3 (-0.66%) 553,000 25,046.23 104,000 4,657.45 45,500 48,650 42,350
29/09/2025 45,500 -0.15 (-0.33%) 571,100 25,983.92 0 0 45,650 48,800 42,500
26/09/2025 45,650 -0.2 (-0.44%) 480,800 21,994.92 180,000 8,112.95 45,850 49,050 42,650
25/09/2025 45,850 -0.25 (-0.54%) 468,600 21,550.75 0 0 46,100 49,300 42,900
24/09/2025 46,100 0.3 (0.66%) 503,600 23,049.28 180,000 8,252.75 45,800 49,000 42,600
23/09/2025 45,800 0.1 (0.22%) 447,500 20,496.3 0 0 45,700 48,850 42,550
22/09/2025 45,700 -0.3 (-0.65%) 1,354,200 61,930.69 180,000 8,367.8 46,000 49,200 42,800
19/09/2025 46,000 -0.8 (-1.71%) 1,385,500 64,215.53 0 0 46,800 50,000 43,550
18/09/2025 46,800 -0.5 (-1.06%) 1,010,400 47,431.07 180,000 8,414.9 47,300 50,600 44,000
17/09/2025 47,300 -0.5 (-1.05%) 983,000 46,772.52 0 0 47,800 51,100 44,500
16/09/2025 47,800 1.1 (2.36%) 2,744,100 130,578.24 180,000 8,053.3 46,700 49,950 43,450
15/09/2025 46,700 0.05 (0.11%) 507,500 23,740.59 0 0 46,650 49,900 43,400
12/09/2025 46,650 0.25 (0.54%) 1,050,800 49,264.15 167,000 7,375.6 46,400 49,600 43,200
11/09/2025 46,400 0.15 (0.32%) 705,600 32,499.67 94,000 4,267.5 46,250 49,450 43,050
10/09/2025 46,250 -0.05 (-0.11%) 506,700 23,496.22 86,000 3,955.4 46,300 49,500 43,100
09/09/2025 46,300 -0.5 (-1.07%) 858,200 39,836.63 94,000 4,403.2 46,800 50,000 43,550
08/09/2025 46,800 -0.5 (-1.06%) 869,100 40,956.29 86,000 4,040.85 47,300 50,600 44,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh