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
24/03/2026 42,000 0.7 (1.69%) 13,400 564.35 0 0 41,300 45,400 37,200
23/03/2026 41,300 0.7 (1.72%) 14,206 579.65 0 0 40,600 44,600 36,600
20/03/2026 40,600 0 (0%) 3,380 136.63 0 0 40,600 44,600 36,600
19/03/2026 40,600 -0.6 (-1.46%) 10,740 435.32 0 0 41,200 45,300 37,100
18/03/2026 41,200 0.6 (1.48%) 8,330 345.41 0 0 40,600 44,600 36,600
17/03/2026 40,600 1.5 (3.84%) 44,481 1,802.73 0 0 39,100 43,000 35,200
16/03/2026 39,100 0 (0%) 1 0.04 0 0 39,100 43,000 35,200
13/03/2026 39,100 0.2 (0.51%) 500 19.32 0 0 38,900 42,700 35,100
12/03/2026 38,900 0 (0%) 17,900 684.05 0 0 38,900 42,700 35,100
11/03/2026 38,900 0.8 (2.1%) 1,500 58.51 0 0 38,100 41,900 34,300
10/03/2026 38,100 0.1 (0.26%) 400 15.24 0 0 38,000 41,800 34,200
09/03/2026 38,000 -1.6 (-4.04%) 10,301 391.9 0 0 39,600 43,500 35,700
06/03/2026 39,600 0.6 (1.54%) 19,900 785.1 0 0 39,000 42,900 35,100
05/03/2026 39,000 0 (0%) 1,100 43.12 0 0 39,000 42,900 35,100
04/03/2026 39,000 -0.2 (-0.51%) 208 8.16 0 0 39,200 43,100 35,300
03/03/2026 39,200 -0.1 (-0.25%) 132 5.16 0 0 39,300 43,200 35,400
02/03/2026 39,300 -0.4 (-1.01%) 704 27.3 0 0 39,700 43,600 35,800
27/02/2026 39,700 0 (0%) 0 0 0 0 39,700 43,600 35,800
26/02/2026 39,700 0.5 (1.28%) 3,300 130.92 0 0 39,200 43,100 35,300
25/02/2026 39,200 0.2 (0.51%) 2,700 105.96 0 0 39,000 42,900 35,100
24/02/2026 39,000 -0.2 (-0.51%) 3,501 136.64 0 0 39,200 43,100 35,300
23/02/2026 39,200 -0.2 (-0.51%) 2,201 86.69 0 0 39,400 43,300 35,500
13/02/2026 39,400 0 (0%) 0 0 0 0 39,400 43,300 35,500
12/02/2026 39,400 0 (0%) 0 0 0 0 39,400 43,300 35,500
11/02/2026 39,400 0.6 (1.55%) 3,700 143.78 0 0 38,800 42,600 35,000
10/02/2026 38,800 0 (0%) 10,000 388 0 0 38,800 42,600 35,000
09/02/2026 38,800 0.1 (0.26%) 800 31 0 0 38,700 42,500 34,900
06/02/2026 38,700 -0.2 (-0.51%) 1,300 50.35 0 0 38,900 42,700 35,100
05/02/2026 38,900 -0.3 (-0.77%) 6,000 232.97 0 0 39,200 43,100 35,300
04/02/2026 39,200 0 (0%) 3,400 133.46 0 0 39,200 43,100 35,300
03/02/2026 39,200 0.9 (2.35%) 22,200 869.15 0 0 38,300 42,100 34,500
02/02/2026 38,300 -0.6 (-1.54%) 5,100 194.4 0 0 38,900 42,700 35,100
30/01/2026 38,900 0.4 (1.04%) 501 19.49 0 0 38,500 42,300 34,700
29/01/2026 38,500 0.2 (0.52%) 1,501 57.54 0 0 38,300 42,100 34,500
28/01/2026 38,300 -0.2 (-0.52%) 9,400 360.96 0 0 38,500 42,300 34,700
27/01/2026 38,500 0 (0%) 1,500 57.75 0 0 38,500 42,300 34,700
26/01/2026 38,500 -1.2 (-3.02%) 4,501 174.38 0 0 39,700 43,600 35,800
23/01/2026 39,700 0 (0%) 3,000 119.1 0 0 39,700 43,600 35,800
22/01/2026 39,700 0.6 (1.53%) 8,222 323.65 0 0 39,100 43,000 35,200
21/01/2026 39,100 -0.4 (-1.01%) 3,678 143.81 0 0 39,500 43,400 35,600
20/01/2026 39,500 1.6 (4.22%) 47,061 1,863.31 0 0 37,900 41,600 34,200
19/01/2026 37,900 0.1 (0.26%) 9,100 344.18 0 0 37,800 41,500 34,100
16/01/2026 37,800 -0.2 (-0.53%) 846 32.15 0 0 38,000 41,800 34,200
15/01/2026 38,000 -0.2 (-0.52%) 2,744 103.99 0 0 38,200 42,000 34,400
14/01/2026 38,200 0.6 (1.6%) 305 11.64 0 0 37,600 41,300 33,900
13/01/2026 37,600 0.1 (0.27%) 332 12.52 0 0 37,500 41,200 33,800
12/01/2026 37,500 0 (0%) 1,000 37.5 0 0 37,500 41,200 33,800
09/01/2026 37,500 0 (0%) 200 7.5 0 0 37,500 41,200 33,800
08/01/2026 37,500 0 (0%) 600 22.5 0 0 37,500 41,200 33,800
07/01/2026 37,500 0 (0%) 400 15 0 0 37,500 41,200 33,800
06/01/2026 37,500 0.2 (0.54%) 1,100 41.25 0 0 37,300 41,000 33,600
05/01/2026 37,300 -0.2 (-0.53%) 2,900 108.64 0 0 37,500 41,200 33,800
31/12/2025 37,500 0 (0%) 8,400 315 0 0 37,500 41,200 33,800
30/12/2025 37,500 0.2 (0.54%) 100 3.75 0 0 37,300 41,000 33,600
29/12/2025 37,300 0 (0%) 200 7.46 0 0 37,300 41,000 33,600
26/12/2025 37,300 -0.2 (-0.53%) 3,700 138.01 0 0 37,500 41,200 33,800
25/12/2025 37,500 0 (0%) 800 30.07 0 0 37,500 41,200 33,800
24/12/2025 37,500 0 (0%) 204 7.65 0 0 37,500 41,200 33,800
23/12/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
22/12/2025 37,500 0 (0%) 5,110 191.64 0 0 37,500 41,200 33,800
19/12/2025 37,500 -0.5 (-1.32%) 3,104 116.46 0 0 38,000 41,800 34,200
18/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
17/12/2025 38,000 0.6 (1.6%) 1,300 49.38 0 0 37,400 41,100 33,700
16/12/2025 37,400 0.1 (0.27%) 3,200 119.94 0 0 37,300 41,000 33,600
15/12/2025 37,300 0.8 (2.19%) 818 30.39 0 0 36,500 40,100 32,900
12/12/2025 36,500 -0.9 (-2.41%) 2,800 102.28 0 0 37,400 41,100 33,700
11/12/2025 37,400 -0.1 (-0.27%) 400 14.97 0 0 37,500 41,200 33,800
10/12/2025 37,500 0 (0%) 500 18.75 0 0 37,500 41,200 33,800
09/12/2025 37,500 0 (0%) 1,700 63.75 0 0 37,500 41,200 33,800
08/12/2025 37,500 0 (0%) 1,902 72.58 0 0 37,500 41,200 33,800
05/12/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
04/12/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
03/12/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
02/12/2025 37,500 0 (0%) 500 18.75 0 0 37,500 41,200 33,800
01/12/2025 37,500 0.3 (0.81%) 2,002 75.08 0 0 37,200 40,900 33,500
28/11/2025 37,200 -0.5 (-1.33%) 1,800 67.41 0 0 37,700 41,400 34,000
27/11/2025 37,700 0.1 (0.27%) 100 3.77 0 0 37,600 41,300 33,900
26/11/2025 37,600 0 (0%) 1,300 48.88 0 0 37,600 41,300 33,900
25/11/2025 37,600 0.2 (0.53%) 202 7.57 0 0 37,400 41,100 33,700
24/11/2025 37,400 0 (0%) 1,300 48.62 0 0 37,400 41,100 33,700
21/11/2025 37,400 -0.4 (-1.06%) 301 11.25 0 0 37,800 41,500 34,100
20/11/2025 37,800 0 (0%) 1 0.04 0 0 37,800 41,500 34,100
19/11/2025 37,800 0 (0%) 15 0.56 0 0 37,800 41,500 34,100
18/11/2025 37,800 0.1 (0.27%) 501 18.94 0 0 37,700 41,400 34,000
17/11/2025 37,700 0 (0%) 0 0 0 0 37,700 41,400 34,000
14/11/2025 37,700 0.3 (0.8%) 802 30.02 0 0 37,400 41,100 33,700
13/11/2025 37,400 0 (0%) 501 18.74 0 0 37,400 41,100 33,700
12/11/2025 37,400 0 (0%) 300 11.23 0 0 37,400 41,100 33,700
11/11/2025 37,400 -0.4 (-1.06%) 3,000 112.6 0 0 37,800 41,500 34,100
10/11/2025 37,800 0.5 (1.34%) 500 18.9 0 0 37,300 41,000 33,600
07/11/2025 37,300 -0.1 (-0.27%) 3,106 115.96 0 0 37,400 41,100 33,700
06/11/2025 37,400 0 (0%) 1 0.04 0 0 37,400 41,100 33,700
05/11/2025 37,400 0 (0%) 300 11.22 0 0 37,400 41,100 33,700
04/11/2025 37,400 0 (0%) 200 7.48 0 0 37,400 41,100 33,700
03/11/2025 37,400 0 (0%) 101 3.78 0 0 37,400 41,100 33,700
31/10/2025 37,400 0 (0%) 3,000 112.2 0 0 37,400 41,100 33,700
30/10/2025 37,400 0.2 (0.54%) 4,400 164.23 0 0 37,200 40,900 33,500
29/10/2025 37,200 0.1 (0.27%) 1,100 40.82 0 0 37,100 40,800 33,400
28/10/2025 37,100 -0.1 (-0.27%) 3,600 133.73 0 0 37,200 40,900 33,500
27/10/2025 37,200 0 (0%) 0 0 0 0 37,200 40,900 33,500
24/10/2025 37,200 0 (0%) 300 11.16 0 0 37,200 40,900 33,500
23/10/2025 37,200 -0.3 (-0.8%) 12,800 476.28 0 0 37,500 41,200 33,800
22/10/2025 37,500 -0.1 (-0.27%) 1,000 37.52 0 0 37,600 41,300 33,900
21/10/2025 37,600 0 (0%) 8,948 336.43 0 0 37,600 41,300 33,900
20/10/2025 37,600 0 (0%) 3,700 139.12 0 0 37,600 41,300 33,900
17/10/2025 37,600 -0.3 (-0.79%) 100 3.76 0 0 37,900 41,600 34,200
16/10/2025 37,900 0 (0%) 500 18.95 0 0 37,900 41,600 34,200
15/10/2025 37,900 0.1 (0.26%) 300 11.35 0 0 37,800 41,500 34,100
14/10/2025 37,800 0 (0%) 649 24.51 0 0 37,800 41,500 34,100
13/10/2025 37,800 0.2 (0.53%) 1,410 53.3 0 0 37,600 41,300 33,900
10/10/2025 37,600 -0.2 (-0.53%) 3,000 113.38 0 0 37,800 41,500 34,100
09/10/2025 37,800 0.3 (0.8%) 625 23.6 0 0 37,500 41,200 33,800
08/10/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
07/10/2025 37,500 -0.3 (-0.79%) 5,509 207.62 0 0 37,800 41,500 34,100
06/10/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
03/10/2025 37,800 0 (0%) 200 7.55 0 0 37,800 41,500 34,100
02/10/2025 37,800 -0.1 (-0.26%) 1,000 37.56 0 0 37,900 41,600 34,200
01/10/2025 37,900 0 (0%) 4,824 182.83 0 0 37,900 41,600 34,200
30/09/2025 37,900 0 (0%) 1 0.04 0 0 37,900 41,600 34,200
29/09/2025 37,900 0.2 (0.53%) 1,800 67.68 0 0 37,700 41,400 34,000
26/09/2025 37,700 -0.2 (-0.53%) 401 15.07 0 0 37,900 41,600 34,200
25/09/2025 37,900 0 (0%) 102 3.86 0 0 37,900 41,600 34,200
24/09/2025 37,900 0 (0%) 6,860 259.95 0 0 37,900 41,600 34,200

Dữ liệu lịch sử - BSC

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