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
01/04/2026 54,500 0.5 (0.93%) 2,101 114.5 0 0 54,000 59,400 48,600
31/03/2026 54,000 0 (0%) 4,201 226.85 0 0 54,000 59,400 48,600
30/03/2026 54,000 0 (0%) 3,100 167.98 0 0 54,000 59,400 48,600
27/03/2026 54,000 0 (0%) 2,601 140.45 0 0 54,000 59,400 48,600
26/03/2026 54,000 -0.5 (-0.92%) 4,900 264.6 0 0 54,500 59,900 49,100
25/03/2026 54,500 -0.5 (-0.91%) 6,600 359.7 0 0 55,000 60,500 49,500
24/03/2026 55,000 0.5 (0.92%) 3,301 181.55 0 0 54,500 59,900 49,100
23/03/2026 54,500 -0.5 (-0.91%) 4,100 223.45 0 0 55,000 60,500 49,500
20/03/2026 55,000 0.5 (0.92%) 4,224 232.3 0 0 54,500 59,900 49,100
19/03/2026 54,500 1.4 (2.64%) 4,104 223.67 0 0 53,100 58,400 47,800
18/03/2026 53,100 -1.9 (-3.45%) 100 5.31 0 0 55,000 60,500 49,500
17/03/2026 55,000 -0.5 (-0.9%) 4,900 269.5 0 0 55,500 61,000 50,000
16/03/2026 55,500 1.5 (2.78%) 3,200 177.6 0 0 54,000 59,400 48,600
13/03/2026 54,000 -2 (-3.57%) 2,100 113.4 0 0 56,000 61,600 50,400
12/03/2026 56,000 3 (5.66%) 2,500 139.9 0 0 53,000 58,300 47,700
11/03/2026 53,000 -2 (-3.64%) 101 5.36 0 0 55,000 60,500 49,500
10/03/2026 55,000 2.3 (4.36%) 1,300 71.5 0 0 52,700 57,900 47,500
09/03/2026 52,700 -3.3 (-5.89%) 1,705 89.87 0 0 56,000 61,600 50,400
06/03/2026 56,000 -0.5 (-0.88%) 3,000 168 0 0 56,500 62,100 50,900
05/03/2026 56,500 -0.5 (-0.88%) 4,901 276.91 0 0 57,000 62,700 51,300
04/03/2026 57,000 3 (5.56%) 7,900 450.3 0 0 54,000 59,400 48,600
03/03/2026 54,000 -1 (-1.82%) 3,200 169.7 0 0 55,000 60,500 49,500
02/03/2026 55,000 -0.5 (-0.9%) 4,600 253 0 0 55,500 61,000 50,000
27/02/2026 55,500 0.5 (0.91%) 5,308 294.59 0 0 55,000 60,500 49,500
26/02/2026 55,000 -0.5 (-0.9%) 4,100 225.5 0 0 55,500 61,000 50,000
25/02/2026 55,500 -0.3 (-0.54%) 4,502 249.86 0 0 55,800 61,300 50,300
24/02/2026 55,800 -0.7 (-1.24%) 2,802 156.35 0 0 56,500 62,100 50,900
23/02/2026 56,500 0 (0%) 1 0.06 0 0 56,500 62,100 50,900
13/02/2026 56,500 -0.5 (-0.88%) 3,902 220.47 0 0 57,000 62,700 51,300
12/02/2026 57,000 4.5 (8.57%) 2,200 125.4 0 0 52,500 57,700 47,300
11/02/2026 52,500 0 (0%) 400 21 0 0 52,500 57,700 47,300
10/02/2026 52,500 -4.5 (-7.89%) 4,400 231.11 0 0 57,000 62,700 51,300
09/02/2026 57,000 0 (0%) 1,902 108.41 0 0 57,000 62,700 51,300
06/02/2026 57,000 -0.5 (-0.87%) 3,006 171.36 0 0 57,500 63,200 51,800
05/02/2026 57,500 1.5 (2.68%) 4,000 229.96 0 0 56,000 61,600 50,400
04/02/2026 56,000 -0.5 (-0.88%) 4,301 240.86 0 0 56,500 62,100 50,900
03/02/2026 56,500 1.5 (2.73%) 6,400 361.6 0 0 55,000 60,500 49,500
02/02/2026 55,000 0.5 (0.92%) 3,600 201.5 0 0 54,500 59,900 49,100
30/01/2026 54,500 0 (0%) 5,700 310.65 0 0 54,500 59,900 49,100
29/01/2026 54,500 0.5 (0.93%) 3,300 179.85 0 0 54,000 59,400 48,600
28/01/2026 54,000 0.5 (0.93%) 1,002 54.11 0 0 53,500 58,800 48,200
27/01/2026 53,500 0 (0%) 4,518 241.69 0 0 53,500 58,800 48,200
26/01/2026 53,500 -2 (-3.6%) 6,204 333.93 0 0 55,500 61,000 50,000
23/01/2026 55,500 2.5 (4.72%) 18,500 1,037.3 0 0 53,000 58,300 47,700
22/01/2026 53,000 -2 (-3.64%) 11,301 604.85 0 0 55,000 60,500 49,500
21/01/2026 55,000 1.9 (3.58%) 6,639 365.07 0 0 53,100 58,400 47,800
20/01/2026 53,100 -1.4 (-2.57%) 2,513 131.23 0 0 54,500 59,900 49,100
19/01/2026 54,500 -2.5 (-4.39%) 4,000 218 0 0 57,000 62,700 51,300
16/01/2026 57,000 4 (7.55%) 4,472 254.64 0 0 53,000 58,300 47,700
15/01/2026 53,000 -1 (-1.85%) 5,200 279.17 0 0 54,000 59,400 48,600
14/01/2026 54,000 -0.9 (-1.64%) 3,860 208.5 0 0 54,900 60,300 49,500
13/01/2026 54,900 -0.7 (-1.26%) 8,210 449.08 0 0 55,600 61,100 50,100
12/01/2026 55,600 -0.4 (-0.71%) 4,001 222.45 0 0 56,000 61,600 50,400
09/01/2026 56,000 -1 (-1.75%) 7,391 413.49 0 0 57,000 62,700 51,300
08/01/2026 57,000 2.5 (4.59%) 4,100 233.7 0 0 54,500 59,900 49,100
07/01/2026 54,500 2.1 (4.01%) 6,329 344.64 0 0 52,400 57,600 47,200
06/01/2026 52,400 0 (0%) 2 0.1 0 0 52,400 57,600 47,200
05/01/2026 52,400 0.3 (0.58%) 900 47.16 0 0 52,100 57,300 46,900
31/12/2025 52,100 -0.2 (-0.38%) 3,302 171.71 0 0 52,300 57,500 47,100
30/12/2025 52,300 -0.1 (-0.19%) 3,902 204.07 0 0 52,400 57,600 47,200
29/12/2025 52,400 0.4 (0.77%) 5,300 277.72 0 0 52,000 57,200 46,800
26/12/2025 52,000 0 (0%) 553 28.68 0 0 52,000 57,200 46,800
25/12/2025 52,000 -0.7 (-1.33%) 7,900 413.8 0 0 52,700 57,900 47,500
24/12/2025 52,700 0.7 (1.35%) 3,501 184.5 0 0 52,000 57,200 46,800
23/12/2025 52,000 -0.4 (-0.76%) 5,800 305.2 0 0 52,400 57,600 47,200
22/12/2025 52,400 0 (0%) 0 0 0 0 52,400 57,600 47,200
19/12/2025 52,400 0.4 (0.77%) 3,300 172.92 0 0 52,000 57,200 46,800
18/12/2025 52,000 -0.5 (-0.95%) 3,500 182 0 0 52,500 57,700 47,300
17/12/2025 52,500 0.9 (1.74%) 5,300 278.25 0 0 51,600 56,700 46,500
16/12/2025 51,600 -0.5 (-0.96%) 7,211 371.42 0 0 52,100 57,300 46,900
15/12/2025 52,100 0 (0%) 200 10.42 0 0 52,100 57,300 46,900
12/12/2025 52,100 -0.8 (-1.51%) 2,900 157.81 0 0 52,900 58,100 47,700
11/12/2025 52,900 0 (0%) 110 5.81 0 0 52,900 58,100 47,700
10/12/2025 52,900 0.1 (0.19%) 3,700 195.71 0 0 52,800 58,000 47,600
09/12/2025 52,800 0.3 (0.57%) 3,700 195.36 0 0 52,500 57,700 47,300
08/12/2025 52,500 0 (0%) 4,400 231 0 0 52,500 57,700 47,300
05/12/2025 52,500 0.5 (0.96%) 4,510 236.77 0 0 52,000 57,200 46,800
04/12/2025 52,000 0 (0%) 3,205 166.39 0 0 52,000 57,200 46,800
03/12/2025 52,000 -0.5 (-0.95%) 2,502 130.1 0 0 52,500 57,700 47,300
02/12/2025 52,500 -0.5 (-0.94%) 5,513 289.43 0 0 53,000 58,300 47,700
01/12/2025 53,000 -1 (-1.85%) 4,533 240.22 0 0 54,000 59,400 48,600
28/11/2025 54,000 2 (3.85%) 7,600 408.3 0 0 52,000 57,200 46,800
27/11/2025 52,000 0 (0%) 3,521 183.08 0 0 52,000 57,200 46,800
26/11/2025 52,000 0 (0%) 3,256 169.25 0 0 52,000 57,200 46,800
25/11/2025 52,000 -0.3 (-0.57%) 2,400 124.8 0 0 52,300 57,500 47,100
24/11/2025 52,300 0 (0%) 5,691 296.46 0 0 52,300 57,500 47,100
21/11/2025 52,300 -0.1 (-0.19%) 1,100 57.53 0 0 52,400 57,600 47,200
20/11/2025 52,400 0.4 (0.77%) 1,601 83.89 0 0 52,000 57,200 46,800
19/11/2025 52,000 0 (0%) 5,500 286 0 0 52,000 57,200 46,800
18/11/2025 52,000 -0.3 (-0.57%) 2,401 124.85 0 0 52,300 57,500 47,100
17/11/2025 52,300 -0.1 (-0.19%) 3,600 188.28 0 0 52,400 57,600 47,200
14/11/2025 52,400 -0.1 (-0.19%) 5,801 302.17 0 0 52,500 57,700 47,300
13/11/2025 52,500 1.5 (2.94%) 2,930 153.83 0 0 51,000 56,100 45,900
12/11/2025 51,000 -1.9 (-3.59%) 5,700 290.7 0 0 52,900 58,100 47,700
11/11/2025 52,900 -0.1 (-0.19%) 4,500 238.05 0 0 53,000 58,300 47,700
10/11/2025 53,000 0.5 (0.95%) 503 26.66 0 0 52,500 57,700 47,300
07/11/2025 52,500 -0.1 (-0.19%) 4,419 232.3 0 0 52,600 57,800 47,400
06/11/2025 52,600 -0.3 (-0.57%) 7,600 399.76 0 0 52,900 58,100 47,700
05/11/2025 52,900 0.9 (1.73%) 6,510 337.41 0 0 52,000 57,200 46,800
04/11/2025 52,000 -1 (-1.89%) 131 6.81 0 0 53,000 58,300 47,700
03/11/2025 53,000 0.5 (0.95%) 300 15.9 0 0 52,500 57,700 47,300
31/10/2025 52,500 -0.4 (-0.76%) 2,900 152.25 0 0 52,900 58,100 47,700
30/10/2025 52,900 0.4 (0.76%) 3,800 201.02 0 0 52,500 57,700 47,300
29/10/2025 52,500 -0.5 (-0.94%) 4,405 231.26 0 0 53,000 58,300 47,700
28/10/2025 53,000 2.3 (4.54%) 4,500 238.5 0 0 50,700 55,700 45,700
27/10/2025 50,700 -1.8 (-3.43%) 8,401 449.56 0 0 52,500 57,700 47,300
24/10/2025 52,500 -2.1 (-3.85%) 200 10.5 0 0 54,600 60,000 49,200
23/10/2025 54,600 0.9 (1.68%) 400 21.71 0 0 53,700 59,000 48,400
22/10/2025 53,700 -0.3 (-0.56%) 2,101 112.82 0 0 54,000 59,400 48,600
21/10/2025 54,000 3.1 (6.09%) 3,400 183.6 0 0 50,900 55,900 45,900
20/10/2025 50,900 0 (0%) 577 29.38 0 0 50,900 55,900 45,900
17/10/2025 50,900 -3.6 (-6.61%) 3,900 206.09 0 0 54,500 59,900 49,100
16/10/2025 54,500 -0.5 (-0.91%) 1,909 104.01 0 0 55,000 60,500 49,500
15/10/2025 55,000 -1 (-1.79%) 1,819 99.97 0 0 56,000 61,600 50,400
14/10/2025 56,000 -1 (-1.75%) 2,201 123.26 0 0 57,000 62,700 51,300
13/10/2025 57,000 3.7 (6.94%) 4,910 279.79 0 0 53,300 58,600 48,000
10/10/2025 53,300 -5.9 (-9.97%) 1,625 89.21 0 0 59,200 65,100 53,300
09/10/2025 59,200 5.2 (9.63%) 100 5.92 0 0 54,000 59,400 48,600
08/10/2025 54,000 -0.5 (-0.92%) 1,528 82.53 0 0 54,500 59,900 49,100
07/10/2025 54,500 -1.5 (-2.68%) 501 27.31 0 0 56,000 61,600 50,400
06/10/2025 56,000 2.6 (4.87%) 7,000 392 0 0 53,400 58,700 48,100
03/10/2025 53,400 -0.6 (-1.11%) 17,867 953.51 100,623 5,433.64 54,000 59,400 48,600
02/10/2025 54,000 -0.2 (-0.37%) 2,400 129.6 0 0 54,200 59,600 48,800
01/10/2025 54,200 -0.7 (-1.28%) 2,300 124.66 0 0 54,900 60,300 49,500

Dữ liệu lịch sử - BSC

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