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 54,300 0 (0%) 0 0 0 0 54,300 0 0
27/03/2026 54,300 1.8 (3.43%) 359,700 19,304.02 0 0 52,500 56,100 48,850
26/03/2026 52,500 -0.4 (-0.76%) 199,700 10,490.2 0 0 52,900 56,600 49,200
25/03/2026 52,900 1.2 (2.32%) 119,600 6,292.82 0 0 51,700 55,300 48,100
24/03/2026 51,700 0.4 (0.78%) 161,500 8,389.13 0 0 51,300 54,800 47,750
23/03/2026 51,300 -1 (-1.91%) 200,900 10,349.24 0 0 52,300 55,900 48,650
20/03/2026 52,300 -0.4 (-0.76%) 97,200 5,094.38 0 0 52,700 56,300 49,050
19/03/2026 52,700 -0.5 (-0.94%) 83,600 4,396.19 0 0 53,200 56,900 49,500
18/03/2026 53,200 0.4 (0.76%) 162,500 8,615.05 0 0 52,800 56,400 49,150
17/03/2026 52,800 -0.8 (-1.49%) 145,100 7,733.67 0 0 53,600 57,300 49,850
16/03/2026 53,600 0.7 (1.32%) 369,900 19,668.58 0 0 52,900 56,600 49,200
13/03/2026 52,900 -0.1 (-0.19%) 267,100 14,045.53 0 0 53,000 56,700 49,300
12/03/2026 53,000 -0.6 (-1.12%) 209,800 11,136.26 0 0 53,600 57,300 49,850
11/03/2026 53,600 1.1 (2.1%) 189,300 10,058.12 0 0 52,500 56,100 48,850
10/03/2026 52,500 1.2 (2.34%) 298,200 15,694.87 0 0 51,300 54,800 47,750
09/03/2026 51,300 -3.8 (-6.9%) 1,030,500 53,168.67 0 0 55,100 58,900 51,300
06/03/2026 55,100 -1.1 (-1.96%) 278,200 15,531.43 0 0 56,200 60,100 52,300
05/03/2026 56,200 0.2 (0.36%) 322,300 18,229.68 0 0 56,000 59,900 52,100
04/03/2026 56,000 -0.2 (-0.36%) 617,900 34,161.41 0 0 56,200 60,100 52,300
03/03/2026 56,200 -0.8 (-1.4%) 408,300 23,160.11 0 0 57,000 60,900 53,100
02/03/2026 57,000 -0.3 (-0.52%) 1,143,100 65,047.22 0 0 57,300 61,300 53,300
27/02/2026 57,300 1.4 (2.5%) 488,200 27,791.89 0 0 55,900 59,800 52,000
26/02/2026 55,900 -0.6 (-1.06%) 305,200 17,119.98 0 0 56,500 60,400 52,600
25/02/2026 56,500 0 (0%) 581,200 32,910.66 0 0 56,500 60,400 52,600
24/02/2026 56,500 0.3 (0.53%) 328,600 18,554.92 100,000 5,646.7 56,200 60,100 52,300
23/02/2026 56,200 1.7 (3.12%) 489,300 27,304.64 100,000 5,580.3 54,500 58,300 50,700
13/02/2026 54,500 0.2 (0.37%) 116,100 6,328.67 0 0 54,300 58,100 50,500
12/02/2026 54,300 -0.1 (-0.18%) 114,300 6,226 0 0 54,400 58,200 50,600
11/02/2026 54,400 0.9 (1.68%) 256,400 13,842.8 0 0 53,500 57,200 49,800
10/02/2026 53,500 0.1 (0.19%) 117,400 6,283.17 0 0 53,400 57,100 49,700
09/02/2026 53,400 -0.2 (-0.37%) 175,700 9,446.46 0 0 53,600 57,300 49,850
06/02/2026 53,600 -0.9 (-1.65%) 285,500 15,362.09 0 0 54,500 58,300 50,700
05/02/2026 54,500 -0.7 (-1.27%) 227,400 12,483.73 0 0 55,200 59,000 51,400
04/02/2026 55,200 0.3 (0.55%) 274,400 15,103.81 0 0 54,900 58,700 51,100
03/02/2026 54,900 0.4 (0.73%) 198,500 10,912.71 0 0 54,500 58,300 50,700
02/02/2026 54,500 0 (0%) 264,900 14,375.58 0 0 54,500 58,300 50,700
30/01/2026 54,500 0.1 (0.18%) 174,000 9,529.78 0 0 54,400 58,200 50,600
29/01/2026 54,400 0.5 (0.93%) 163,300 8,873.42 0 0 53,900 57,600 50,200
28/01/2026 53,900 0.1 (0.19%) 154,400 8,353.36 0 0 53,800 57,500 50,100
27/01/2026 53,800 -1 (-1.82%) 520,400 28,010.29 0 0 54,800 58,600 51,000
26/01/2026 54,800 -1.2 (-2.14%) 415,600 22,852.56 0 0 56,000 59,900 52,100
23/01/2026 56,000 -1.1 (-1.93%) 292,100 16,465.5 0 0 57,100 61,000 53,200
22/01/2026 57,100 1.6 (2.88%) 879,200 50,155.78 0 0 55,500 59,300 51,700
21/01/2026 55,500 -0.7 (-1.25%) 346,400 19,163.88 0 0 56,200 60,100 52,300
20/01/2026 56,200 2 (3.69%) 717,400 40,180.03 0 0 54,200 57,900 50,500
19/01/2026 54,200 -1.1 (-1.99%) 569,100 31,471.66 0 0 55,300 59,100 51,500
16/01/2026 55,300 0 (0%) 600,800 33,274.09 0 0 55,300 59,100 51,500
15/01/2026 55,300 0.2 (0.36%) 525,000 29,050.97 0 0 55,100 58,900 51,300
14/01/2026 55,100 2 (3.77%) 754,300 41,338.69 0 0 53,100 56,800 49,400
13/01/2026 53,100 -0.7 (-1.3%) 316,000 16,797.75 0 0 53,800 57,500 50,100
12/01/2026 53,800 0.4 (0.75%) 374,000 20,129.63 0 0 53,400 57,100 49,700
09/01/2026 53,400 -0.1 (-0.19%) 252,300 13,571.19 0 0 53,500 57,200 49,800
08/01/2026 53,500 1.7 (3.28%) 636,100 33,910.54 0 0 51,800 55,400 48,200
07/01/2026 51,800 0.5 (0.97%) 220,900 11,406.27 0 0 51,300 54,800 47,750
06/01/2026 51,300 -0.1 (-0.19%) 148,000 7,600.55 0 0 51,400 54,900 47,850
05/01/2026 51,400 0 (0%) 150,500 7,755.64 0 0 51,400 54,900 47,850
31/12/2025 51,400 0 (0%) 130,700 6,731.11 0 0 51,400 54,900 47,850
30/12/2025 51,400 0.2 (0.39%) 184,300 9,460.42 0 0 51,200 54,700 47,650
29/12/2025 51,200 -0.4 (-0.78%) 217,700 11,184.08 0 0 51,600 55,200 48,000
26/12/2025 51,600 -0.2 (-0.39%) 214,300 11,083.41 0 0 51,800 55,400 48,200
25/12/2025 51,800 -0.1 (-0.19%) 102,400 5,313.86 0 0 51,900 55,500 48,300
24/12/2025 51,900 0.1 (0.19%) 155,700 8,053.26 0 0 51,800 55,400 48,200
23/12/2025 51,800 -0.2 (-0.38%) 182,600 9,479.41 0 0 52,000 55,600 48,400
22/12/2025 52,000 -0.2 (-0.38%) 254,700 13,240.22 0 0 52,200 55,800 48,550
19/12/2025 52,200 -0.38 (-0.71%) 192,100 10,111.55 0 0 52,575 56,200 48,950
18/12/2025 55,100 0.5 (0.92%) 316,000 17,377.71 0 0 54,600 58,400 50,800
17/12/2025 54,600 -0.7 (-1.27%) 334,700 18,378.68 0 0 55,300 59,100 51,500
16/12/2025 55,300 0.4 (0.73%) 318,600 17,509.6 0 0 54,900 58,700 51,100
15/12/2025 54,900 0.9 (1.67%) 251,900 13,804.02 0 0 54,000 57,700 50,300
12/12/2025 54,000 -0.9 (-1.64%) 438,700 23,876.97 0 0 54,900 58,700 51,100
11/12/2025 54,900 -0.5 (-0.9%) 363,000 20,004.66 0 0 55,400 59,200 51,600
10/12/2025 55,400 0.8 (1.47%) 312,800 17,302.28 0 0 54,600 58,400 50,800
09/12/2025 54,600 -0.3 (-0.55%) 285,400 15,608.87 0 0 54,900 58,700 51,100
08/12/2025 54,900 0 (0%) 172,600 9,476.35 0 0 54,900 58,700 51,100
05/12/2025 54,900 0.1 (0.18%) 458,200 25,365.3 0 0 54,800 58,600 51,000
04/12/2025 54,800 0.2 (0.37%) 221,500 12,112.22 0 0 54,600 58,400 50,800
03/12/2025 54,600 0.6 (1.11%) 166,900 9,096.43 0 0 54,000 57,700 50,300
02/12/2025 54,000 -0.2 (-0.37%) 316,700 17,051.82 0 0 54,200 57,900 50,500
01/12/2025 54,200 -0.6 (-1.09%) 303,600 16,546.21 0 0 54,800 58,600 51,000
28/11/2025 54,800 -0.2 (-0.36%) 237,300 13,043.52 0 0 55,000 58,800 51,200
27/11/2025 55,000 0.1 (0.18%) 337,400 18,564.13 0 0 54,900 58,700 51,100
26/11/2025 54,900 0.1 (0.18%) 145,400 7,980.76 0 0 54,800 58,600 51,000
25/11/2025 54,800 -0.1 (-0.18%) 188,700 10,347.14 0 0 54,900 58,700 51,100
24/11/2025 54,900 -0.1 (-0.18%) 201,200 11,066.82 0 0 55,000 58,800 51,200
21/11/2025 55,000 -0.8 (-1.43%) 404,500 22,244.02 0 0 55,800 59,700 51,900
20/11/2025 55,800 -0.6 (-1.06%) 376,400 20,955.98 0 0 56,400 60,300 52,500
19/11/2025 56,400 0.2 (0.36%) 489,900 27,803.5 0 0 56,200 60,100 52,300
18/11/2025 56,200 0.9 (1.63%) 865,900 48,435.02 0 0 55,300 59,100 51,500
17/11/2025 55,300 0.3 (0.55%) 390,100 21,560.26 0 0 55,000 58,800 51,200
14/11/2025 55,000 0 (0%) 256,200 14,064.2 0 0 55,000 58,800 51,200
13/11/2025 55,000 0 (0%) 519,800 28,639.9 0 0 55,000 58,800 51,200
12/11/2025 55,000 0.3 (0.55%) 264,800 14,524.85 0 0 54,700 58,500 50,900
11/11/2025 54,700 0.1 (0.18%) 110,900 6,058.88 0 0 54,600 58,400 50,800
10/11/2025 54,600 0 (0%) 122,300 6,696.19 0 0 54,600 58,400 50,800
07/11/2025 54,600 -0.4 (-0.73%) 267,000 14,651.12 0 0 55,000 58,800 51,200
06/11/2025 55,000 0.1 (0.18%) 313,200 17,295.67 0 0 54,900 58,700 51,100
05/11/2025 54,900 -0.6 (-1.08%) 239,600 13,217.6 0 0 55,500 59,300 51,700
04/11/2025 55,500 -0.4 (-0.72%) 555,800 30,554.11 0 0 55,900 59,800 52,000
03/11/2025 55,900 -0.5 (-0.89%) 259,700 14,593.14 0 0 56,400 60,300 52,500
31/10/2025 56,400 0.9 (1.62%) 389,600 21,957.59 0 0 55,500 59,300 51,700
30/10/2025 55,500 0.3 (0.54%) 361,900 20,075.45 0 0 55,200 59,000 51,400
29/10/2025 55,200 0.2 (0.36%) 373,600 20,723.26 0 0 55,000 58,800 51,200
28/10/2025 55,000 -0.1 (-0.18%) 193,300 10,642.64 0 0 55,100 58,900 51,300
27/10/2025 55,100 -0.3 (-0.54%) 504,900 28,092.1 0 0 55,400 59,200 51,600
24/10/2025 55,400 -0.4 (-0.72%) 184,300 10,243.26 0 0 55,800 59,700 51,900
23/10/2025 55,800 0 (0%) 213,500 11,948.35 0 0 55,800 59,700 51,900
22/10/2025 55,800 -0.1 (-0.18%) 205,500 11,469.92 0 0 55,900 59,800 52,000
21/10/2025 55,900 1.9 (3.52%) 272,200 15,051.05 0 0 54,000 57,700 50,300
20/10/2025 54,000 -1.3 (-2.35%) 346,500 19,209.81 0 0 55,300 59,100 51,500
17/10/2025 55,300 -0.4 (-0.72%) 220,400 12,234.41 0 0 55,700 59,500 51,900
16/10/2025 55,700 -0.6 (-1.07%) 263,600 14,757.72 0 0 56,300 60,200 52,400
15/10/2025 56,300 -0.7 (-1.23%) 265,600 15,022.19 0 0 57,000 60,900 53,100
14/10/2025 57,000 -0.6 (-1.04%) 328,500 18,803.53 0 0 57,600 61,600 53,600
13/10/2025 57,600 0.1 (0.17%) 212,000 12,199.5 0 0 57,500 61,500 53,500
10/10/2025 57,500 -0.6 (-1.03%) 536,000 30,934.13 0 0 58,100 62,100 54,100
09/10/2025 58,100 -2 (-3.33%) 1,179,800 69,188.12 0 0 60,100 64,300 55,900
08/10/2025 60,100 -0.2 (-0.33%) 300,400 18,109.25 0 0 60,300 64,500 56,100
07/10/2025 60,300 -0.7 (-1.15%) 150,800 9,136.25 0 0 61,000 65,200 56,800
06/10/2025 61,000 0.7 (1.16%) 156,400 9,498.05 0 0 60,300 64,500 56,100
03/10/2025 60,300 -0.7 (-1.15%) 152,100 9,206.56 0 0 61,000 65,200 56,800
02/10/2025 61,000 -0.7 (-1.13%) 207,800 12,796.81 0 0 61,700 66,000 57,400
01/10/2025 61,700 -0.3 (-0.48%) 285,400 17,642.05 0 0 62,000 66,300 57,700
30/09/2025 62,000 1.4 (2.31%) 735,400 45,393.65 0 0 60,600 64,800 56,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh