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
25/03/2026 28,500 0.75 (2.7%) 601,800 17,146.76 0 0 27,750 29,650 25,850
24/03/2026 27,750 0.7 (2.59%) 379,400 10,508.89 0 0 27,050 28,900 25,200
23/03/2026 27,050 -2 (-6.88%) 931,000 25,789.64 0 0 29,050 31,050 27,050
20/03/2026 29,050 0.05 (0.17%) 636,500 18,592.96 0 0 29,000 31,000 27,000
19/03/2026 29,000 -0.35 (-1.19%) 543,100 15,741.75 0 0 29,350 31,400 27,300
18/03/2026 29,350 -0.25 (-0.84%) 413,400 12,148.88 0 0 29,600 31,650 27,550
17/03/2026 29,600 -0.35 (-1.17%) 461,100 13,869.7 0 0 29,950 32,000 27,900
16/03/2026 29,950 0.45 (1.53%) 281,700 8,425.36 0 0 29,500 31,550 27,450
13/03/2026 29,500 -0.3 (-1.01%) 571,400 17,048.79 0 0 29,800 31,850 27,750
12/03/2026 29,800 -0.4 (-1.32%) 713,600 21,356.66 0 0 30,200 32,300 28,100
11/03/2026 30,200 1.7 (5.96%) 770,000 22,663.44 0 0 28,500 30,450 26,550
10/03/2026 28,500 0.2 (0.71%) 1,164,400 33,192.86 0 0 28,300 30,250 26,350
09/03/2026 28,300 -2.1 (-6.91%) 831,400 23,534.33 0 0 30,400 32,500 28,300
06/03/2026 30,400 -1.1 (-3.49%) 1,165,200 36,149.33 0 0 31,500 33,700 29,300
05/03/2026 31,500 -0.65 (-2.02%) 915,600 29,405.92 0 0 32,150 34,400 29,900
04/03/2026 32,150 -1.15 (-3.45%) 2,117,800 68,120.08 0 0 33,300 35,600 31,000
03/03/2026 33,300 -1.2 (-3.48%) 1,219,500 41,428.51 0 0 34,500 36,900 32,100
02/03/2026 34,500 0 (0%) 3,088,400 105,340.46 0 0 34,500 36,900 32,100
27/02/2026 34,500 -0.2 (-0.58%) 1,055,000 36,596.67 0 0 34,700 37,100 32,300
26/02/2026 34,700 -0.95 (-2.66%) 937,400 32,819.51 0 0 35,650 38,100 33,200
25/02/2026 35,650 1.35 (3.94%) 2,371,900 84,293.8 0 0 34,300 36,700 31,900
24/02/2026 34,300 -0.35 (-1.01%) 1,459,700 50,391.28 0 0 34,650 37,050 32,250
23/02/2026 34,650 0.8 (2.36%) 1,024,200 35,541.02 0 0 33,850 36,200 31,500
13/02/2026 33,850 0 (0%) 1,010,800 34,289.39 0 0 33,850 36,200 31,500
12/02/2026 33,850 -0.1 (-0.29%) 619,100 20,986.86 0 0 33,950 36,300 31,600
11/02/2026 33,950 0.55 (1.65%) 1,031,700 35,011.28 0 0 33,400 35,700 31,100
10/02/2026 33,400 -0.8 (-2.34%) 1,930,900 65,290.05 0 0 34,200 36,550 31,850
09/02/2026 34,200 -0.85 (-2.43%) 1,160,400 40,029.69 0 0 35,050 37,500 32,600
06/02/2026 35,050 -1.85 (-5.01%) 3,483,400 123,685.51 0 0 36,900 39,450 34,350
05/02/2026 36,900 0.05 (0.14%) 2,582,800 94,615.36 0 0 36,850 39,400 34,300
04/02/2026 36,850 1.8 (5.14%) 5,555,100 202,245.96 0 0 35,050 37,500 32,600
03/02/2026 35,050 2.25 (6.86%) 4,346,200 149,057.45 0 0 32,800 35,050 30,550
02/02/2026 32,800 0.6 (1.86%) 893,700 29,089.96 0 0 32,200 34,450 29,950
30/01/2026 32,200 0.9 (2.88%) 1,475,400 47,558.58 0 0 31,300 33,450 29,150
29/01/2026 31,300 0.4 (1.29%) 468,600 14,562.69 0 0 30,900 33,050 28,750
28/01/2026 30,900 -0.1 (-0.32%) 500,800 15,624.58 0 0 31,000 33,150 28,850
27/01/2026 31,000 0.65 (2.14%) 568,700 17,467.54 0 0 30,350 32,450 28,250
26/01/2026 30,350 -0.9 (-2.88%) 869,700 26,690.54 0 0 31,250 33,400 29,100
23/01/2026 31,250 -0.65 (-2.04%) 703,400 22,205.78 0 0 31,900 34,100 29,700
22/01/2026 31,900 0.7 (2.24%) 737,300 23,538.29 0 0 31,200 33,350 29,050
21/01/2026 31,200 -1.35 (-4.15%) 1,595,000 50,468.04 340,000 10,608 32,550 34,800 30,300
20/01/2026 32,550 -0.5 (-1.51%) 976,500 32,306.2 0 0 33,050 35,350 30,750
19/01/2026 33,050 1.85 (5.93%) 2,645,500 87,030.87 340,000 10,608 31,200 33,350 29,050
16/01/2026 31,200 -0.25 (-0.79%) 716,400 22,557.95 0 0 31,450 33,650 29,250
15/01/2026 31,450 -0.2 (-0.63%) 1,132,300 36,087.47 0 0 31,650 33,850 29,450
14/01/2026 31,650 0.05 (0.16%) 1,465,300 46,396.61 0 0 31,600 33,800 29,400
13/01/2026 31,600 0.75 (2.43%) 1,188,000 36,953.27 0 0 30,850 33,000 28,700
12/01/2026 30,850 0.55 (1.82%) 941,000 28,859.6 0 0 30,300 32,400 28,200
09/01/2026 30,300 0.45 (1.51%) 967,200 29,410.51 0 0 29,850 31,900 27,800
08/01/2026 29,850 -0.4 (-1.32%) 970,700 29,148.89 0 0 30,250 32,350 28,150
07/01/2026 30,250 0.65 (2.2%) 866,900 26,145.02 0 0 29,600 31,650 27,550
06/01/2026 29,600 0.5 (1.72%) 703,800 20,923.19 0 0 29,100 31,100 27,100
05/01/2026 29,100 -0.05 (-0.17%) 444,600 12,946.46 90,000 2,610 29,150 31,150 27,150
31/12/2025 29,150 0.2 (0.69%) 448,500 13,110.22 110,000 3,300 28,950 30,950 26,950
30/12/2025 28,950 0.25 (0.87%) 286,000 8,260.26 0 0 28,700 30,700 26,700
29/12/2025 28,700 -0.2 (-0.69%) 366,000 10,549.6 0 0 28,900 30,900 26,900
26/12/2025 28,900 -0.5 (-1.7%) 513,000 14,816.45 0 0 29,400 31,450 27,350
25/12/2025 29,400 -0.35 (-1.18%) 252,800 7,477.08 0 0 29,750 31,800 27,700
24/12/2025 29,750 -0.15 (-0.5%) 210,600 6,254.06 0 0 29,900 31,950 27,850
23/12/2025 29,900 0 (0%) 363,300 10,889.19 0 0 29,900 31,950 27,850
22/12/2025 29,900 0.35 (1.18%) 346,400 10,268.7 0 0 29,550 31,600 27,500
19/12/2025 29,550 0 (0%) 132,000 3,897.31 0 0 29,550 31,600 27,500
18/12/2025 29,550 0 (0%) 88,600 2,619.33 0 0 29,550 31,600 27,500
17/12/2025 29,550 -0.4 (-1.34%) 129,900 3,856.14 0 0 29,950 32,000 27,900
16/12/2025 29,950 0.75 (2.57%) 392,300 11,576.91 0 0 29,200 31,200 27,200
15/12/2025 29,200 0.2 (0.69%) 197,500 5,783.39 0 0 29,000 31,000 27,000
12/12/2025 29,000 -1.2 (-3.97%) 476,500 14,152.72 0 0 30,200 32,300 28,100
11/12/2025 30,200 -0.1 (-0.33%) 156,900 4,755.83 0 0 30,300 32,400 28,200
10/12/2025 30,300 0 (0%) 168,900 5,121.39 0 0 30,300 32,400 28,200
09/12/2025 30,300 -0.05 (-0.16%) 400,700 12,077.64 0 0 30,350 32,450 28,250
08/12/2025 30,350 -0.6 (-1.94%) 328,700 10,050.24 0 0 30,950 33,100 28,800
05/12/2025 30,950 -0.45 (-1.43%) 246,100 7,644.84 0 0 31,400 33,550 29,250
04/12/2025 31,400 0.15 (0.48%) 265,000 8,307.81 0 0 31,250 33,400 29,100
03/12/2025 31,250 0.5 (1.63%) 435,500 13,523.96 0 0 30,750 32,900 28,600
02/12/2025 30,750 0 (0%) 456,000 13,859.77 0 0 30,750 32,900 28,600
01/12/2025 30,750 -0.15 (-0.49%) 312,600 9,635.18 0 0 30,900 33,050 28,750
28/11/2025 30,900 -0.45 (-1.44%) 405,800 12,641.3 0 0 31,350 33,500 29,200
27/11/2025 31,350 -0.05 (-0.16%) 344,200 10,824.14 0 0 31,400 33,550 29,250
26/11/2025 31,400 0.4 (1.29%) 327,100 10,222.35 0 0 31,000 33,150 28,850
25/11/2025 31,000 -0.65 (-2.05%) 682,000 21,481.21 0 0 31,650 33,850 29,450
24/11/2025 31,650 -0.25 (-0.78%) 264,400 8,426.07 0 0 31,900 34,100 29,700
21/11/2025 31,900 -0.55 (-1.69%) 473,300 15,194.68 0 0 32,450 34,700 30,200
20/11/2025 32,450 0.35 (1.09%) 819,900 26,871.61 0 0 32,100 34,300 29,900
19/11/2025 32,100 -0.35 (-1.08%) 566,200 18,285.57 0 0 32,450 34,700 30,200
18/11/2025 32,450 -0.2 (-0.61%) 629,200 20,443.62 0 0 32,650 34,900 30,400
17/11/2025 32,650 0.65 (2.03%) 1,436,500 47,018.99 0 0 32,000 34,200 29,800
14/11/2025 32,000 0 (0%) 700,000 22,442.13 0 0 32,000 34,200 29,800
13/11/2025 32,000 1.4 (4.58%) 1,880,400 59,743.53 0 0 30,600 32,700 28,500
12/11/2025 30,600 0.4 (1.32%) 219,900 6,729.67 0 0 30,200 32,300 28,100
11/11/2025 30,200 0.15 (0.5%) 239,700 7,234.04 0 0 30,050 32,150 27,950
10/11/2025 30,050 -0.25 (-0.83%) 324,400 9,835.15 0 0 30,300 32,400 28,200
07/11/2025 30,300 -1 (-3.19%) 398,500 12,263.75 0 0 31,300 33,450 29,150
06/11/2025 31,300 0.45 (1.46%) 930,400 29,407.24 0 0 30,850 33,000 28,700
05/11/2025 30,850 0 (0%) 370,100 11,431.78 0 0 30,850 33,000 28,700
04/11/2025 30,850 -0.05 (-0.16%) 859,300 26,067.47 0 0 30,900 33,050 28,750
03/11/2025 30,900 -0.3 (-0.96%) 748,200 23,306.91 0 0 31,200 33,350 29,050
31/10/2025 31,200 0.2 (0.65%) 838,200 26,262.89 0 0 31,000 33,150 28,850
30/10/2025 31,000 0 (0%) 551,300 17,085.72 0 0 31,000 33,150 28,850
29/10/2025 31,000 0.75 (2.48%) 906,000 28,056.41 0 0 30,250 32,350 28,150
28/10/2025 30,250 0.25 (0.83%) 434,200 13,040.43 0 0 30,000 32,100 27,900
27/10/2025 30,000 0.4 (1.35%) 856,900 26,123.93 0 0 29,600 31,650 27,550
24/10/2025 29,600 -0.2 (-0.67%) 406,800 12,013.71 0 0 29,800 31,850 27,750
23/10/2025 29,800 0.5 (1.71%) 557,000 16,664.8 0 0 29,300 31,350 27,250
22/10/2025 29,300 -0.5 (-1.68%) 791,600 23,253.71 0 0 29,800 31,850 27,750
21/10/2025 29,800 -0.45 (-1.49%) 1,490,600 44,149.68 0 0 30,250 32,350 28,150
20/10/2025 30,250 -2.25 (-6.92%) 1,688,200 52,367.75 0 0 32,500 34,750 30,250
17/10/2025 32,500 0 (0%) 488,500 15,926.61 0 0 32,500 34,750 30,250
16/10/2025 32,500 0.1 (0.31%) 765,400 24,851.47 0 0 32,400 34,650 30,150
15/10/2025 32,400 -0.7 (-2.11%) 1,083,500 35,424.29 0 0 33,100 35,400 30,800
14/10/2025 33,100 -0.9 (-2.65%) 1,290,100 43,169.75 0 0 34,000 36,350 31,650
13/10/2025 34,000 0.3 (0.89%) 1,092,800 37,100.07 0 0 33,700 36,050 31,350
10/10/2025 33,700 0.25 (0.75%) 716,100 24,148.6 0 0 33,450 35,750 31,150
09/10/2025 33,450 0.05 (0.15%) 816,300 27,242.62 0 0 33,400 35,700 31,100
08/10/2025 33,400 0.2 (0.6%) 427,500 14,294.07 0 0 33,200 35,500 30,900
07/10/2025 33,200 -0.5 (-1.48%) 962,300 32,088.59 0 0 33,700 36,050 31,350
06/10/2025 33,700 0.7 (2.12%) 409,300 13,743.43 0 0 33,000 35,300 30,700
03/10/2025 33,000 -1 (-2.94%) 825,300 27,518.07 0 0 34,000 36,350 31,650
02/10/2025 34,000 -0.5 (-1.45%) 645,800 22,071.83 0 0 34,500 36,900 32,100
01/10/2025 34,500 0.65 (1.92%) 597,900 20,556.49 0 0 33,850 36,200 31,500
30/09/2025 33,850 -0.55 (-1.6%) 1,092,400 37,063.68 0 0 34,400 36,800 32,000
29/09/2025 34,400 -0.6 (-1.71%) 586,900 20,326.24 0 0 35,000 37,450 32,550
26/09/2025 35,000 0 (0%) 1,757,000 62,104.76 0 0 35,000 37,450 32,550
25/09/2025 35,000 0.25 (0.72%) 1,080,600 37,791.18 0 0 34,750 37,150 32,350

Dữ liệu lịch sử - BSC

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