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
20/03/2026 38,700 -0.2 (-0.51%) 3,300 128.36 0 0 38,900 41,600 36,200
19/03/2026 38,900 0.3 (0.78%) 31,900 1,234.24 0 0 38,600 41,300 35,900
18/03/2026 38,600 0.2 (0.52%) 7,800 301.45 0 0 38,400 41,050 35,750
17/03/2026 38,400 -0.2 (-0.52%) 9,300 357.2 0 0 38,600 41,300 35,900
16/03/2026 38,600 0.1 (0.26%) 3,500 135.04 0 0 38,500 41,150 35,850
13/03/2026 38,500 0 (0%) 23,600 908.76 0 0 38,500 41,150 35,850
12/03/2026 38,500 -0.15 (-0.39%) 18,300 709.2 0 0 38,650 41,350 35,950
11/03/2026 38,650 0.4 (1.05%) 12,900 497.85 0 0 38,250 40,900 35,600
10/03/2026 38,250 1 (2.68%) 22,200 843.66 0 0 37,250 39,850 34,650
09/03/2026 37,250 -1.55 (-3.99%) 72,400 2,721.26 0 0 38,800 41,500 36,100
06/03/2026 38,800 -0.2 (-0.51%) 8,200 320.68 0 0 39,000 41,700 36,300
05/03/2026 39,000 0.1 (0.26%) 4,900 190.11 0 0 38,900 41,600 36,200
04/03/2026 38,900 0 (0%) 32,000 1,241.11 0 0 38,900 41,600 36,200
03/03/2026 38,900 -0.25 (-0.64%) 34,800 1,356.9 0 0 39,150 41,850 36,450
02/03/2026 39,150 -0.1 (-0.25%) 7,900 309.01 0 0 39,250 41,950 36,550
27/02/2026 39,250 -0.05 (-0.13%) 33,800 1,319.26 0 0 39,300 42,050 36,550
26/02/2026 39,300 0.1 (0.26%) 10,200 398.95 0 0 39,200 41,900 36,500
25/02/2026 39,200 -0.3 (-0.76%) 18,700 733.88 0 0 39,500 42,250 36,750
24/02/2026 39,500 0 (0%) 6,600 260.53 0 0 39,500 42,250 36,750
23/02/2026 39,500 0 (0%) 19,900 784.37 0 0 39,500 42,250 36,750
13/02/2026 39,500 0.25 (0.64%) 7,600 299.85 0 0 39,250 41,950 36,550
12/02/2026 39,250 0.05 (0.13%) 7,000 274.85 0 0 39,200 41,900 36,500
11/02/2026 39,200 -0.05 (-0.13%) 10,600 416.11 0 0 39,250 41,950 36,550
10/02/2026 39,250 -0.05 (-0.13%) 13,400 526.28 0 0 39,300 42,050 36,550
09/02/2026 39,300 0 (0%) 14,300 561.38 0 0 39,300 42,050 36,550
06/02/2026 39,300 0 (0%) 6,500 255.15 0 0 39,300 42,050 36,550
05/02/2026 39,300 -0.2 (-0.51%) 13,900 546.72 0 0 39,500 42,250 36,750
04/02/2026 39,500 0 (0%) 5,800 228.85 0 0 39,500 42,250 36,750
03/02/2026 39,500 0 (0%) 9,600 376.2 0 0 39,500 42,250 36,750
02/02/2026 39,500 -0.1 (-0.25%) 11,500 453.73 0 0 39,600 42,350 36,850
30/01/2026 39,600 0.05 (0.13%) 10,500 414.82 0 0 39,550 42,300 36,800
29/01/2026 39,550 0.05 (0.13%) 12,000 474 0 0 39,500 42,250 36,750
28/01/2026 39,500 0 (0%) 20,400 804.32 0 0 39,500 42,250 36,750
27/01/2026 39,500 0.05 (0.13%) 8,300 325.9 0 0 39,450 42,200 36,700
26/01/2026 39,450 0.05 (0.13%) 10,800 425.22 0 0 39,400 42,150 36,650
23/01/2026 39,400 -0.2 (-0.51%) 15,900 627.34 0 0 39,600 42,350 36,850
22/01/2026 39,600 0.1 (0.25%) 8,400 332.15 0 0 39,500 42,250 36,750
21/01/2026 39,500 -0.1 (-0.25%) 12,600 495.59 0 0 39,600 42,350 36,850
20/01/2026 39,600 0 (0%) 19,800 779.9 0 0 39,600 42,350 36,850
19/01/2026 39,600 -0.05 (-0.13%) 19,800 782.04 0 0 39,650 42,400 36,900
16/01/2026 39,650 0.35 (0.89%) 20,000 787.63 0 0 39,300 42,050 36,550
15/01/2026 39,300 0 (0%) 90,600 3,560.06 0 0 39,300 42,050 36,550
14/01/2026 39,300 0.3 (0.77%) 50,400 1,985.32 0 0 39,000 41,700 36,300
13/01/2026 39,000 -0.5 (-1.27%) 145,600 5,681.01 0 0 39,500 42,250 36,750
12/01/2026 39,500 0.6 (1.54%) 52,100 2,047.55 0 0 38,900 41,600 36,200
09/01/2026 38,900 -1.1 (-2.75%) 92,000 3,615.9 0 0 40,000 42,800 37,200
08/01/2026 40,000 -0.3 (-0.74%) 15,500 622.15 0 0 40,300 43,100 37,500
07/01/2026 40,300 0.35 (0.88%) 5,700 229.16 0 0 39,950 42,700 37,200
06/01/2026 39,950 0.1 (0.25%) 6,000 240.3 0 0 39,850 42,600 37,100
05/01/2026 39,850 0 (0%) 10,200 407.19 0 0 39,850 42,600 37,100
31/12/2025 39,850 -0.05 (-0.13%) 12,400 494.61 0 0 39,900 42,650 37,150
30/12/2025 39,900 0 (0%) 15,200 607.36 0 0 39,900 42,650 37,150
29/12/2025 39,900 0.1 (0.25%) 25,600 1,020.67 0 0 39,800 42,550 37,050
26/12/2025 39,800 -0.35 (-0.87%) 15,200 606.21 0 0 40,150 42,950 37,350
25/12/2025 40,150 -0.05 (-0.12%) 20,800 834.32 0 0 40,200 43,000 37,400
24/12/2025 40,200 0.25 (0.63%) 18,900 756.78 0 0 39,950 42,700 37,200
23/12/2025 39,950 -0.05 (-0.13%) 16,900 676.86 0 0 40,000 42,800 37,200
22/12/2025 40,000 -0.3 (-0.74%) 35,700 1,426.72 0 0 40,300 43,100 37,500
19/12/2025 40,300 0 (0%) 2,900 116.89 0 0 40,300 43,100 37,500
18/12/2025 40,300 0.25 (0.62%) 21,100 846.51 0 0 40,050 42,850 37,250
17/12/2025 40,050 0 (0%) 20,200 806.04 0 0 40,050 42,850 37,250
16/12/2025 40,050 -0.15 (-0.37%) 5,000 199.78 0 0 40,200 43,000 37,400
15/12/2025 40,200 0.1 (0.25%) 10,400 416.48 0 0 40,100 42,900 37,300
12/12/2025 40,100 -0.3 (-0.74%) 31,700 1,273.08 0 0 40,400 43,200 37,600
11/12/2025 40,400 -0.05 (-0.12%) 3,200 129.24 0 0 40,450 43,250 37,650
10/12/2025 40,450 0.05 (0.12%) 25,400 1,022.16 0 0 40,400 43,200 37,600
09/12/2025 40,400 -0.1 (-0.25%) 48,400 1,945.25 0 0 40,500 43,300 37,700
08/12/2025 40,500 0.1 (0.25%) 18,600 751.82 0 0 40,400 43,200 37,600
05/12/2025 40,400 0 (0%) 26,700 1,081.09 0 0 40,400 43,200 37,600
04/12/2025 40,400 0.15 (0.37%) 5,800 234.76 0 0 40,250 43,050 37,450
03/12/2025 40,250 -0.1 (-0.25%) 23,400 942.43 0 0 40,350 43,150 37,550
02/12/2025 40,350 0 (0%) 12,400 500.09 0 0 40,350 43,150 37,550
01/12/2025 40,350 0.15 (0.37%) 27,800 1,118.78 0 0 40,200 43,000 37,400
28/11/2025 40,200 0 (0%) 10,200 409.63 0 0 40,200 43,000 37,400
27/11/2025 40,200 -0.2 (-0.5%) 12,400 498.89 0 0 40,400 43,200 37,600
26/11/2025 40,400 0 (0%) 14,800 593.58 0 0 40,400 43,200 37,600
25/11/2025 40,400 0 (0%) 30,400 1,224.61 0 0 40,400 43,200 37,600
24/11/2025 40,400 0.05 (0.12%) 20,100 807.99 0 0 40,350 43,150 37,550
21/11/2025 40,350 0.05 (0.12%) 16,300 654.23 0 0 40,300 43,100 37,500
20/11/2025 40,300 -0.05 (-0.12%) 6,400 256.9 0 0 40,350 43,150 37,550
19/11/2025 40,350 0 (0%) 31,500 1,262.12 0 0 40,350 43,150 37,550
18/11/2025 40,350 0.05 (0.12%) 9,200 370.74 0 0 40,300 43,100 37,500
17/11/2025 40,300 0.1 (0.25%) 43,200 1,731.04 0 0 40,200 43,000 37,400
14/11/2025 40,200 -0.15 (-0.37%) 23,800 953.83 0 0 40,350 43,150 37,550
13/11/2025 40,350 0.35 (0.88%) 50,400 2,031.01 0 0 40,000 42,800 37,200
12/11/2025 42,000 -0.3 (-0.71%) 44,700 1,881.82 0 0 42,300 45,250 39,350
11/11/2025 42,300 0 (0%) 24,100 1,015.69 0 0 42,300 45,250 39,350
10/11/2025 42,300 0 (0%) 23,700 1,001.15 0 0 42,300 45,250 39,350
07/11/2025 42,300 0.3 (0.71%) 30,200 1,265.12 0 0 42,000 44,900 39,100
06/11/2025 42,000 -0.3 (-0.71%) 17,600 737.22 0 0 42,300 45,250 39,350
05/11/2025 42,300 -0.05 (-0.12%) 33,000 1,397.18 0 0 42,350 45,300 39,400
04/11/2025 42,350 0.05 (0.12%) 19,000 803.24 0 0 42,300 45,250 39,350
03/11/2025 42,300 0.25 (0.59%) 26,300 1,107.68 0 0 42,050 44,950 39,150
31/10/2025 42,050 0.5 (1.2%) 18,300 766.99 0 0 41,550 44,450 38,650
30/10/2025 41,550 -0.35 (-0.84%) 4,600 192.02 0 0 41,900 44,800 39,000
29/10/2025 41,900 -0.2 (-0.48%) 15,500 649.53 0 0 42,100 45,000 39,200
28/10/2025 42,100 0.1 (0.24%) 31,100 1,305.98 0 0 42,000 44,900 39,100
27/10/2025 42,000 0 (0%) 10,100 424.53 0 0 42,000 44,900 39,100
24/10/2025 42,000 0.05 (0.12%) 45,700 1,902.16 0 0 41,950 44,850 39,050
23/10/2025 41,950 0.85 (2.07%) 56,800 2,372.98 0 0 41,100 43,950 38,250
22/10/2025 41,100 0.8 (1.99%) 43,000 1,745.93 0 0 40,300 43,100 37,500
21/10/2025 40,300 0.75 (1.9%) 27,900 1,119.85 0 0 39,550 42,300 36,800
20/10/2025 39,550 -0.75 (-1.86%) 13,700 545.7 0 0 40,300 43,100 37,500
17/10/2025 40,300 0.3 (0.75%) 5,300 213.78 0 0 40,000 42,800 37,200
16/10/2025 40,000 0.15 (0.38%) 2,800 111.57 0 0 39,850 42,600 37,100
15/10/2025 39,850 0.25 (0.63%) 400 15.99 0 0 39,600 42,350 36,850
14/10/2025 39,600 -0.05 (-0.13%) 4,800 191.18 0 0 39,650 42,400 36,900
13/10/2025 39,650 0 (0%) 15,500 616.95 0 0 39,650 42,400 36,900
10/10/2025 39,650 -0.3 (-0.75%) 3,900 154.64 0 0 39,950 42,700 37,200
09/10/2025 39,950 0.05 (0.13%) 6,800 271.95 0 0 39,900 42,650 37,150
08/10/2025 39,900 0.3 (0.76%) 11,700 464.09 0 0 39,600 42,350 36,850
07/10/2025 39,600 0 (0%) 21,700 867.72 0 0 39,600 42,350 36,850
06/10/2025 39,600 -0.45 (-1.12%) 15,300 608.24 0 0 40,050 42,850 37,250
03/10/2025 40,050 -0.1 (-0.25%) 38,800 1,540.72 0 0 40,150 42,950 37,350
02/10/2025 40,150 0 (0%) 17,700 700.89 0 0 40,150 42,950 37,350
01/10/2025 40,150 -0.05 (-0.12%) 7,700 307.3 0 0 40,200 43,000 37,400
30/09/2025 40,200 -0.1 (-0.25%) 24,900 987.89 0 0 40,300 43,100 37,500
29/09/2025 40,300 0 (0%) 0 0 0 0 40,300 43,100 37,500
26/09/2025 40,300 -0.05 (-0.12%) 27,800 1,112.93 0 0 40,350 43,150 37,550
25/09/2025 40,350 0.05 (0.12%) 2,900 116.88 0 0 40,300 43,100 37,500
24/09/2025 40,300 0.05 (0.12%) 33,300 1,329.72 0 0 40,250 43,050 37,450
23/09/2025 40,250 0.25 (0.63%) 10,400 415.17 0 0 40,000 42,800 37,200
22/09/2025 40,000 0.15 (0.38%) 49,000 1,953. 0 0 39,850 42,600 37,100

Dữ liệu lịch sử - BSC

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