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
30/03/2026 63,200 -0.4 (-0.63%) 22,100 1,397.96 0 0 63,600 69,900 57,300
27/03/2026 63,600 -0.7 (-1.09%) 18,800 1,196.94 0 0 64,300 70,700 57,900
26/03/2026 64,300 -0.2 (-0.31%) 21,000 1,350.54 0 0 64,500 70,900 58,100
25/03/2026 64,500 0.3 (0.47%) 22,500 1,449.81 0 0 64,200 70,600 57,800
24/03/2026 64,200 -0.8 (-1.23%) 23,305 1,512.95 0 0 65,000 71,500 58,500
23/03/2026 65,000 -0.3 (-0.46%) 20,402 1,327.95 0 0 65,300 71,800 58,800
20/03/2026 65,300 0.1 (0.15%) 20,800 1,356.79 0 0 65,200 71,700 58,700
19/03/2026 65,200 -0.3 (-0.46%) 22,400 1,463.43 0 0 65,500 72,000 59,000
18/03/2026 65,500 0.2 (0.31%) 23,601 1,544.91 0 0 65,300 71,800 58,800
17/03/2026 65,300 0.3 (0.46%) 20,408 1,331.39 0 0 65,000 71,500 58,500
16/03/2026 65,000 -0.1 (-0.15%) 21,401 1,390.71 0 0 65,100 71,600 58,600
13/03/2026 65,100 0.2 (0.31%) 14,100 917.61 0 0 64,900 71,300 58,500
12/03/2026 64,900 0.5 (0.78%) 14,400 932.47 0 0 64,400 70,800 58,000
11/03/2026 64,400 0.3 (0.47%) 23,200 1,491.44 0 0 64,100 70,500 57,700
10/03/2026 64,100 0.4 (0.63%) 26,100 1,671.35 0 0 63,700 70,000 57,400
09/03/2026 63,700 -0.6 (-0.93%) 23,201 1,481.23 0 0 64,300 70,700 57,900
06/03/2026 64,300 0.2 (0.31%) 23,000 1,477.26 0 0 64,100 70,500 57,700
05/03/2026 64,100 0.3 (0.47%) 19,923 1,276.67 0 0 63,800 70,100 57,500
04/03/2026 63,800 0 (0%) 23,700 1,512.38 0 0 63,800 70,100 57,500
03/03/2026 63,800 -0.1 (-0.16%) 27,200 1,740.71 0 0 63,900 70,200 57,600
02/03/2026 63,900 -0.5 (-0.78%) 25,901 1,656.04 0 0 64,400 70,800 58,000
27/02/2026 64,400 0.1 (0.16%) 21,201 1,366.17 0 0 64,300 70,700 57,900
26/02/2026 64,300 -0.1 (-0.16%) 25,100 1,613.27 0 0 64,400 70,800 58,000
25/02/2026 64,400 -0.4 (-0.62%) 26,600 1,715.33 0 0 64,800 71,200 58,400
24/02/2026 64,800 0.1 (0.15%) 22,500 1,456.23 0 0 64,700 71,100 58,300
23/02/2026 64,700 0.4 (0.62%) 25,800 1,665.09 0 0 64,300 70,700 57,900
13/02/2026 64,300 -0.2 (-0.31%) 25,800 1,658.41 0 0 64,500 70,900 58,100
12/02/2026 64,500 0.1 (0.16%) 27,500 1,773.8 0 0 64,400 70,800 58,000
11/02/2026 64,400 0.2 (0.31%) 22,600 1,454.5 0 0 64,200 70,600 57,800
10/02/2026 64,200 0.1 (0.16%) 24,400 1,568.52 0 0 64,100 70,500 57,700
09/02/2026 64,100 0.4 (0.63%) 19,301 1,235.73 0 0 63,700 70,000 57,400
06/02/2026 63,700 -0.1 (-0.16%) 22,201 1,416.66 0 0 63,800 70,100 57,500
05/02/2026 63,800 0.1 (0.16%) 23,200 1,480.76 0 0 63,700 70,000 57,400
04/02/2026 63,700 -0.1 (-0.16%) 21,800 1,389.1 0 0 63,800 70,100 57,500
03/02/2026 63,800 -0.4 (-0.62%) 21,500 1,386.1 0 0 64,200 70,600 57,800
02/02/2026 64,200 -0.1 (-0.16%) 20,112 1,293.33 0 0 64,300 70,700 57,900
30/01/2026 64,300 -0.5 (-0.77%) 23,607 1,517.91 0 0 64,800 71,200 58,400
29/01/2026 64,800 0.1 (0.15%) 21,500 1,391.9 0 0 64,700 71,100 58,300
28/01/2026 64,700 -0.2 (-0.31%) 22,800 1,478.98 0 0 64,900 71,300 58,500
27/01/2026 64,900 -0.2 (-0.31%) 24,901 1,617.04 0 0 65,100 71,600 58,600
26/01/2026 65,100 0.2 (0.31%) 15,105 982.16 0 0 64,900 71,300 58,500
23/01/2026 64,900 -0.4 (-0.61%) 25,500 1,660 0 0 65,300 71,800 58,800
22/01/2026 65,300 0.1 (0.15%) 26,900 1,752.7 0 0 65,200 71,700 58,700
21/01/2026 65,200 -0.1 (-0.15%) 23,507 1,532.98 0 0 65,300 71,800 58,800
20/01/2026 65,300 0.4 (0.62%) 23,601 1,539.35 0 0 64,900 71,300 58,500
19/01/2026 64,900 0.7 (1.09%) 26,403 1,706.94 0 0 64,200 70,600 57,800
16/01/2026 64,200 0.3 (0.47%) 23,502 1,504.53 0 0 63,900 70,200 57,600
15/01/2026 63,900 -0.1 (-0.16%) 22,514 1,439.08 0 0 64,000 70,400 57,600
14/01/2026 64,000 0.1 (0.16%) 24,501 1,564.29 0 0 63,900 70,200 57,600
13/01/2026 63,900 0.4 (0.63%) 23,200 1,480.81 0 0 63,500 69,800 57,200
12/01/2026 63,500 -0.1 (-0.16%) 23,600 1,499.6 0 0 63,600 69,900 57,300
09/01/2026 63,600 0.1 (0.16%) 20,300 1,289.82 0 0 63,500 69,800 57,200
08/01/2026 63,500 0.2 (0.32%) 21,500 1,364.87 0 0 63,300 69,600 57,000
07/01/2026 63,300 -0.2 (-0.31%) 23,200 1,466.07 0 0 63,500 69,800 57,200
06/01/2026 63,500 -0.4 (-0.63%) 21,900 1,391.79 0 0 63,900 70,200 57,600
05/01/2026 63,900 -0.3 (-0.47%) 24,400 1,565.25 0 0 64,200 70,600 57,800
31/12/2025 64,200 0.4 (0.63%) 23,200 1,487.42 0 0 63,800 70,100 57,500
30/12/2025 63,800 -1.5 (-2.3%) 20,207 1,290.74 0 0 65,300 71,800 58,800
29/12/2025 65,300 0.2 (0.31%) 21,400 1,399.03 0 0 65,100 71,600 58,600
26/12/2025 65,100 -0.2 (-0.31%) 21,900 1,427.17 0 0 65,300 71,800 58,800
25/12/2025 65,300 0 (0%) 22,705 1,485.17 0 0 65,300 71,800 58,800
24/12/2025 65,300 -0.1 (-0.15%) 20,900 1,367.7 0 0 65,400 71,900 58,900
23/12/2025 65,400 0.3 (0.46%) 22,000 1,435.71 0 0 65,100 71,600 58,600
22/12/2025 65,100 0.4 (0.62%) 24,700 1,605.58 0 0 64,700 71,100 58,300
19/12/2025 64,700 0.2 (0.31%) 22,700 1,465.9 0 0 64,500 70,900 58,100
18/12/2025 64,500 0 (0%) 24,300 1,566.46 0 0 64,500 70,900 58,100
17/12/2025 64,500 -0.3 (-0.46%) 21,200 1,370.61 0 0 64,800 71,200 58,400
16/12/2025 64,800 0.1 (0.15%) 22,300 1,446.61 0 0 64,700 71,100 58,300
15/12/2025 64,700 0 (0%) 11,800 763.34 0 0 64,700 71,100 58,300
12/12/2025 64,700 -0.3 (-0.46%) 21,400 1,386 0 0 65,000 71,500 58,500
11/12/2025 65,000 -0.7 (-1.07%) 24,500 1,592.19 0 0 65,700 72,200 59,200
10/12/2025 65,700 -0.2 (-0.3%) 26,700 1,754.32 0 0 65,900 72,400 59,400
09/12/2025 65,900 -0.3 (-0.45%) 24,900 1,643.15 0 0 66,200 72,800 59,600
08/12/2025 66,200 0.1 (0.15%) 21,800 1,444.86 0 0 66,100 72,700 59,500
05/12/2025 66,100 -0.5 (-0.75%) 23,001 1,530.44 0 0 66,600 73,200 60,000
04/12/2025 66,600 0.1 (0.15%) 23,501 1,561.63 0 0 66,500 73,100 59,900
03/12/2025 66,500 0.2 (0.3%) 24,402 1,621.39 0 0 66,300 72,900 59,700
02/12/2025 66,300 0.1 (0.15%) 28,801 1,909.58 0 0 66,200 72,800 59,600
01/12/2025 66,200 0.1 (0.15%) 23,101 1,530.37 0 0 66,100 72,700 59,500
28/11/2025 66,100 -0.3 (-0.45%) 25,301 1,674.55 0 0 66,400 73,000 59,800
27/11/2025 66,400 -0.1 (-0.15%) 25,533 1,697.06 0 0 66,500 73,100 59,900
26/11/2025 66,500 0.3 (0.45%) 27,301 1,810.71 0 0 66,200 72,800 59,600
25/11/2025 66,200 0.3 (0.46%) 27,200 1,799.2 0 0 65,900 72,400 59,400
24/11/2025 65,900 0.6 (0.92%) 29,904 1,967.72 0 0 65,300 71,800 58,800
21/11/2025 65,300 0 (0%) 23,501 1,532.88 0 0 65,300 71,800 58,800
20/11/2025 65,300 0.4 (0.62%) 25,000 1,630.15 0 0 64,900 71,300 58,500
19/11/2025 64,900 -0.2 (-0.31%) 27,201 1,767.46 0 0 65,100 71,600 58,600
18/11/2025 65,100 0.4 (0.62%) 25,000 1,622.95 0 0 64,700 71,100 58,300
17/11/2025 64,700 0.9 (1.41%) 25,300 1,636.64 0 0 63,800 70,100 57,500
14/11/2025 63,800 -0.2 (-0.31%) 24,600 1,571.38 0 0 64,000 70,400 57,600
13/11/2025 64,000 0.3 (0.47%) 27,901 1,785.3 0 0 63,700 70,000 57,400
12/11/2025 63,700 0.1 (0.16%) 25,000 1,590.39 0 0 63,600 69,900 57,300
11/11/2025 63,600 0 (0%) 26,400 1,679.4 0 0 63,600 69,900 57,300
10/11/2025 63,600 0.6 (0.95%) 28,600 1,811.37 0 0 63,000 69,300 56,700
07/11/2025 63,000 -0.1 (-0.16%) 27,900 1,758 0 0 63,100 69,400 56,800
06/11/2025 63,100 0 (0%) 25,400 1,600.29 0 0 63,100 69,400 56,800
05/11/2025 63,100 -0.1 (-0.16%) 26,000 1,635.99 0 0 63,200 69,500 56,900
04/11/2025 63,200 -1.8 (-2.77%) 31,000 1,963.32 0 0 65,000 71,500 58,500
03/11/2025 65,000 -0.1 (-0.15%) 28,200 1,835.7 0 0 65,100 71,600 58,600
31/10/2025 65,100 0 (0%) 23,900 1,556.71 0 0 65,100 71,600 58,600
30/10/2025 65,100 0.1 (0.15%) 22,500 1,464.69 0 0 65,000 71,500 58,500
29/10/2025 65,000 -0.4 (-0.61%) 25,200 1,640.55 0 0 65,400 71,900 58,900
28/10/2025 65,400 -0.3 (-0.46%) 26,500 1,734.16 0 0 65,700 72,200 59,200
27/10/2025 65,700 -0.1 (-0.15%) 26,500 1,744.27 0 0 65,800 72,300 59,300
24/10/2025 65,800 1.9 (2.97%) 31,100 2,038.32 0 0 63,900 70,200 57,600
23/10/2025 63,900 0.2 (0.31%) 24,906 1,588.13 0 0 63,700 70,000 57,400
22/10/2025 63,700 0.2 (0.31%) 29,100 1,850.4 0 0 63,500 69,800 57,200
21/10/2025 63,500 0.4 (0.63%) 30,002 1,900.78 0 0 63,100 69,400 56,800
20/10/2025 63,100 0.1 (0.16%) 23,900 1,506.08 0 0 63,000 69,300 56,700
17/10/2025 63,000 -0.1 (-0.16%) 22,600 1,427.63 0 0 63,100 69,400 56,800
16/10/2025 63,100 -0.1 (-0.16%) 29,600 1,868.31 0 0 63,200 69,500 56,900
15/10/2025 63,200 0 (0%) 25,700 1,617.89 0 0 63,200 69,500 56,900
14/10/2025 63,200 -0.8 (-1.25%) 21,000 1,331.62 0 0 64,000 70,400 57,600
13/10/2025 64,000 -0.2 (-0.31%) 4,300 275.22 0 0 64,200 70,600 57,800
10/10/2025 64,200 -1.3 (-1.98%) 30,410 1,962.69 0 0 65,500 72,000 59,000
09/10/2025 65,500 -1.3 (-1.95%) 30,000 1,991 0 0 66,800 73,400 60,200
08/10/2025 66,800 0.2 (0.3%) 27,200 1,812.4 0 0 66,600 73,200 60,000
07/10/2025 66,600 -0.3 (-0.45%) 29,400 1,963.34 0 0 66,900 73,500 60,300
06/10/2025 66,900 0.4 (0.6%) 30,800 2,057.77 0 0 66,500 73,100 59,900
03/10/2025 66,500 0.2 (0.3%) 26,200 1,740.2 0 0 66,300 72,900 59,700
02/10/2025 66,300 0.4 (0.61%) 24,900 1,648.63 0 0 65,900 72,400 59,400
01/10/2025 65,900 0.3 (0.46%) 21,514 1,414.54 0 0 65,600 72,100 59,100
30/09/2025 65,600 -0.2 (-0.3%) 26,900 1,767.58 0 0 65,800 72,300 59,300

Dữ liệu lịch sử - BSC

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