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
17/03/2026 49,900 2.4 (5.05%) 3,800 189.23 0 0 47,500 50,800 44,200
16/03/2026 47,500 -0.6 (-1.25%) 23,200 1,111.26 0 0 48,100 51,400 44,750
13/03/2026 48,100 -1.8 (-3.61%) 15,400 744.81 0 0 49,900 53,300 46,450
12/03/2026 49,900 2.9 (6.17%) 9,500 468.93 0 0 47,000 50,200 43,750
11/03/2026 47,000 0 (0%) 8,000 376.7 0 0 47,000 50,200 43,750
10/03/2026 47,000 -1.65 (-3.39%) 13,500 660.34 0 0 48,650 52,000 45,250
09/03/2026 48,650 -0.35 (-0.71%) 11,400 533.1 0 0 49,000 52,400 45,600
06/03/2026 49,000 0.4 (0.82%) 7,700 377.28 0 0 48,600 52,000 45,200
05/03/2026 48,600 0.05 (0.1%) 2,100 101.96 0 0 48,550 51,900 45,200
04/03/2026 48,550 0 (0%) 3,600 174.78 0 0 48,550 51,900 45,200
03/03/2026 48,550 1.75 (3.74%) 100 4.86 0 0 46,800 50,000 43,550
02/03/2026 46,800 -1.9 (-3.9%) 200 9.77 0 0 48,700 52,100 45,300
27/02/2026 48,700 0 (0%) 11,100 540.57 0 0 48,700 52,100 45,300
26/02/2026 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
25/02/2026 48,700 -3.3 (-6.35%) 100 4.87 0 0 52,000 55,600 48,400
24/02/2026 52,000 3.4 (7.%) 1,000 49.28 0 0 48,600 52,000 45,200
23/02/2026 48,600 0 (0%) 1,000 48.6 0 0 48,600 52,000 45,200
13/02/2026 48,600 0 (0%) 10,900 529.91 0 0 48,600 52,000 45,200
12/02/2026 48,600 0 (0%) 12,900 626.64 0 0 48,600 52,000 45,200
11/02/2026 48,600 0.55 (1.14%) 4,500 216.8 0 0 48,050 51,400 44,700
10/02/2026 48,050 0.05 (0.1%) 4,200 202.82 0 0 48,000 51,300 44,650
09/02/2026 48,000 1.2 (2.56%) 1,800 86.38 0 0 46,800 50,000 43,550
06/02/2026 46,800 -0.7 (-1.47%) 2,500 118.05 0 0 47,500 50,800 44,200
05/02/2026 47,500 0.5 (1.06%) 1,200 56.95 0 0 47,000 50,200 43,750
04/02/2026 47,000 -1.6 (-3.29%) 4,000 190.35 0 0 48,600 52,000 45,200
03/02/2026 48,600 0 (0%) 0 0 0 0 48,600 52,000 45,200
02/02/2026 48,600 0 (0%) 0 0 0 0 48,600 52,000 45,200
30/01/2026 48,600 0 (0%) 2,100 98.43 0 0 48,600 52,000 45,200
29/01/2026 48,600 -0.6 (-1.22%) 1,400 68.17 0 0 49,200 52,600 45,800
28/01/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
27/01/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
26/01/2026 49,200 1.6 (3.36%) 100 4.92 0 0 47,600 50,900 44,300
23/01/2026 47,600 -0.4 (-0.83%) 900 42.85 0 0 48,000 51,300 44,650
22/01/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
21/01/2026 48,000 -2 (-4%) 2,900 137.82 0 0 50,000 53,500 46,500
20/01/2026 50,000 -0.1 (-0.2%) 500 25 0 0 50,100 53,600 46,600
19/01/2026 50,100 0 (0%) 0 0 0 0 50,100 53,600 46,600
16/01/2026 50,100 -0.9 (-1.76%) 3,200 160.12 0 0 51,000 54,500 47,450
15/01/2026 51,000 1.3 (2.62%) 5,300 277.8 0 0 49,700 53,100 46,250
14/01/2026 49,700 -1.1 (-2.17%) 1,000 49.86 0 0 50,800 54,300 47,250
13/01/2026 50,800 -0.1 (-0.2%) 400 19.33 0 0 50,900 54,400 47,350
12/01/2026 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
09/01/2026 50,900 -0.1 (-0.2%) 8,400 434.75 0 0 51,000 54,500 47,450
08/01/2026 51,000 0 (0%) 2,800 142.8 0 0 51,000 54,500 47,450
07/01/2026 51,000 0 (0%) 100 5.1 0 0 51,000 54,500 47,450
06/01/2026 51,000 -0.7 (-1.35%) 2,500 120.95 0 0 51,700 55,300 48,100
05/01/2026 51,700 0 (0%) 0 0 0 0 51,700 55,300 48,100
31/12/2025 51,700 -0.5 (-0.96%) 3,200 163.74 0 0 52,200 55,800 48,550
30/12/2025 52,200 -0.1 (-0.19%) 500 26.1 0 0 52,300 55,900 48,650
29/12/2025 52,300 3.3 (6.73%) 9,000 418.62 0 0 49,000 52,400 45,600
26/12/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
25/12/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
24/12/2025 49,000 0 (0%) 500 24.5 0 0 49,000 52,400 45,600
23/12/2025 49,000 -0.45 (-0.91%) 300 14.7 0 0 49,450 52,900 46,000
22/12/2025 49,450 0 (0%) 4,900 242.37 0 0 49,450 52,900 46,000
19/12/2025 49,450 0.45 (0.92%) 16,000 789.93 0 0 49,000 52,400 45,600
18/12/2025 49,000 0 (0%) 100 4.9 0 0 49,000 52,400 45,600
17/12/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
16/12/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
15/12/2025 49,000 1 (2.08%) 100 4.9 0 0 48,000 51,300 44,650
12/12/2025 48,000 0 (0%) 700 33.1 0 0 48,000 51,300 44,650
11/12/2025 48,000 0 (0%) 500 24 0 0 48,000 51,300 44,650
10/12/2025 48,000 0 (0%) 4,500 216 0 0 48,000 51,300 44,650
09/12/2025 48,000 -2 (-4%) 700 34.1 0 0 50,000 53,500 46,500
08/12/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
05/12/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
04/12/2025 50,000 0.85 (1.73%) 1,000 49.82 0 0 49,150 52,500 45,750
03/12/2025 49,150 -3.65 (-6.91%) 4,500 223.91 0 0 52,800 56,400 49,150
02/12/2025 52,800 -0.7 (-1.31%) 5,700 285.15 0 0 53,500 57,200 49,800
01/12/2025 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
28/11/2025 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
27/11/2025 53,500 0 (0%) 3,000 160.5 0 0 53,500 57,200 49,800
26/11/2025 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
25/11/2025 53,500 0.9 (1.71%) 600 32.01 0 0 52,600 56,200 48,950
24/11/2025 52,600 0 (0%) 0 0 0 0 52,600 56,200 48,950
21/11/2025 52,600 2.65 (5.31%) 300 15.78 0 0 49,950 53,400 46,500
20/11/2025 49,950 0 (0%) 0 0 0 0 49,950 53,400 46,500
19/11/2025 49,950 -1.85 (-3.57%) 800 40.79 0 0 51,800 55,400 48,200
18/11/2025 51,800 0.3 (0.58%) 1,200 60.44 0 0 51,500 55,100 47,900
17/11/2025 51,500 -0.9 (-1.72%) 1,500 74.1 0 0 52,400 56,000 48,750
14/11/2025 52,400 -0.4 (-0.76%) 600 30.3 0 0 52,800 56,400 49,150
13/11/2025 52,800 2.1 (4.14%) 100 5.28 0 0 50,700 54,200 47,200
12/11/2025 50,700 0.7 (1.4%) 100 5.07 0 0 50,000 53,500 46,500
11/11/2025 50,000 0 (0%) 900 45.49 0 0 50,000 53,500 46,500
10/11/2025 50,000 0 (0%) 400 20.08 0 0 50,000 53,500 46,500
07/11/2025 50,000 0.95 (1.94%) 400 19.89 0 0 49,050 52,400 45,650
06/11/2025 49,050 -3.05 (-5.85%) 800 38.9 0 0 52,100 55,700 48,500
05/11/2025 52,100 -0.6 (-1.14%) 800 39.88 0 0 52,700 56,300 49,050
04/11/2025 52,700 3.25 (6.57%) 18,900 970.71 0 0 49,450 52,900 46,000
03/11/2025 49,450 -0.55 (-1.1%) 300 14.55 0 0 50,000 53,500 46,500
31/10/2025 50,000 0 (0%) 700 34.7 0 0 50,000 53,500 46,500
30/10/2025 50,000 0 (0%) 600 29.4 0 0 50,000 53,500 46,500
29/10/2025 50,000 0 (0%) 300 14.75 0 0 50,000 53,500 46,500
28/10/2025 50,000 0 (0%) 200 9.85 0 0 50,000 53,500 46,500
27/10/2025 50,000 -1 (-1.96%) 500 25 0 0 51,000 54,500 47,450
24/10/2025 51,000 0 (0%) 1,100 56.1 0 0 51,000 54,500 47,450
23/10/2025 51,000 0 (0%) 800 40.28 0 0 51,000 54,500 47,450
22/10/2025 51,000 -1 (-1.92%) 200 10.2 0 0 52,000 55,600 48,400
21/10/2025 52,000 1 (1.96%) 15,300 795.65 0 0 51,000 54,500 47,450
20/10/2025 51,000 2 (4.08%) 4,800 242.56 0 0 49,000 52,400 45,600
17/10/2025 49,000 0 (0%) 12,600 616.15 0 0 49,000 52,400 45,600
16/10/2025 49,000 0 (0%) 1,400 68.6 0 0 49,000 52,400 45,600
15/10/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
14/10/2025 49,000 -1.1 (-2.2%) 2,100 102.85 0 0 50,100 53,600 46,600
13/10/2025 50,100 0 (0%) 400 20.04 0 0 50,100 53,600 46,600
10/10/2025 50,100 -0.9 (-1.76%) 1,700 85.38 0 0 51,000 54,500 47,450
09/10/2025 51,000 1 (2%) 2,200 109.35 0 0 50,000 53,500 46,500
08/10/2025 50,000 -0.5 (-0.99%) 1,500 75.13 0 0 50,500 54,000 47,000
07/10/2025 50,500 0 (0%) 1,200 60.7 0 0 50,500 54,000 47,000
06/10/2025 50,500 -0.2 (-0.39%) 29,900 1,572.21 0 0 50,700 54,200 47,200
03/10/2025 50,700 0.7 (1.4%) 5,100 255.15 0 0 50,000 53,500 46,500
02/10/2025 50,000 -0.1 (-0.2%) 2,600 123.34 0 0 50,100 53,600 46,600
01/10/2025 50,100 -2.9 (-5.47%) 15,800 796.87 0 0 53,000 56,700 49,300
30/09/2025 53,000 -0.8 (-1.49%) 15,800 870.28 0 0 53,800 57,500 50,100
29/09/2025 53,800 0.7 (1.32%) 1,100 58.64 0 0 53,100 56,800 49,400
26/09/2025 53,100 0.1 (0.19%) 8,800 449.32 0 0 53,000 56,700 49,300
25/09/2025 53,000 1 (1.92%) 62,500 3,244.66 0 0 52,000 55,600 48,400
24/09/2025 52,000 1.4 (2.77%) 35,400 1,814.07 0 0 50,600 54,100 47,100
23/09/2025 50,600 3.1 (6.53%) 5,800 292.93 0 0 47,500 50,800 44,200
22/09/2025 47,500 3.1 (6.98%) 179,200 8,477.2 0 0 44,400 47,500 41,300
19/09/2025 44,400 2.9 (6.99%) 1,900 83.27 0 0 41,500 44,400 38,600
18/09/2025 41,500 -2.5 (-5.68%) 29,100 1,194.49 0 0 44,000 47,050 40,950
17/09/2025 44,000 -3 (-6.38%) 6,100 271.4 0 0 47,000 50,200 43,750

Dữ liệu lịch sử - BSC

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