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
02/04/2026 50,300 0 (0%) 18,100 909.72 0 0 50,300 53,800 46,800
01/04/2026 50,300 0 (0%) 28,400 1,431.72 0 0 50,300 53,800 46,800
31/03/2026 50,300 -0.5 (-0.98%) 32,800 1,655.63 0 0 50,800 54,300 47,250
30/03/2026 50,800 -0.2 (-0.39%) 37,900 1,936.95 0 0 51,000 54,500 47,450
27/03/2026 51,000 3 (6.25%) 73,000 3,637.25 0 0 48,000 51,300 44,650
26/03/2026 48,000 0 (0%) 2,300 110.12 0 0 48,000 51,300 44,650
25/03/2026 48,000 1 (2.13%) 2,000 95.71 0 0 47,000 50,200 43,750
24/03/2026 47,000 0 (0%) 19,800 930.24 0 0 47,000 50,200 43,750
23/03/2026 47,000 -1.2 (-2.49%) 6,900 325.44 0 0 48,200 51,500 44,850
20/03/2026 48,200 0.1 (0.21%) 9,600 461.78 0 0 48,100 51,400 44,750
19/03/2026 48,100 -0.05 (-0.1%) 4,400 209.45 0 0 48,150 51,500 44,800
18/03/2026 48,150 -0.1 (-0.21%) 1,400 66.32 0 0 48,250 51,600 44,900
17/03/2026 48,250 0 (0%) 11,200 528.64 0 0 48,250 51,600 44,900
16/03/2026 48,250 0.1 (0.21%) 1,800 86.62 0 0 48,150 51,500 44,800
13/03/2026 48,150 -0.25 (-0.52%) 7,100 343.65 0 0 48,400 51,700 45,050
12/03/2026 48,400 0.2 (0.41%) 24,100 1,160.85 0 0 48,200 51,500 44,850
11/03/2026 48,200 0.25 (0.52%) 11,100 534 0 0 47,950 51,300 44,600
10/03/2026 47,950 1.8 (3.9%) 11,700 558.33 0 0 46,150 49,350 42,950
09/03/2026 46,150 -1.7 (-3.55%) 31,500 1,423.87 0 0 47,850 51,100 44,550
06/03/2026 47,850 -0.6 (-1.24%) 11,500 546.76 0 0 48,450 51,800 45,100
05/03/2026 48,450 -0.25 (-0.51%) 23,800 1,134.81 0 0 48,700 52,100 45,300
04/03/2026 48,700 -0.3 (-0.61%) 8,500 407.59 0 0 49,000 52,400 45,600
03/03/2026 49,000 1 (2.08%) 2,400 116.64 0 0 48,000 51,300 44,650
02/03/2026 48,000 -0.9 (-1.84%) 9,600 461.86 0 0 48,900 52,300 45,500
27/02/2026 48,900 0 (0%) 6,400 311.79 0 0 48,900 52,300 45,500
26/02/2026 48,900 -0.1 (-0.2%) 16,400 801.1 0 0 49,000 52,400 45,600
25/02/2026 49,000 0 (0%) 2,200 107.46 0 0 49,000 52,400 45,600
24/02/2026 49,000 0.4 (0.82%) 12,300 601.34 0 0 48,600 52,000 45,200
23/02/2026 48,600 0.2 (0.41%) 5,300 257.98 0 0 48,400 51,700 45,050
13/02/2026 48,400 1.35 (2.87%) 17,100 820.84 0 0 47,050 50,300 43,800
12/02/2026 47,050 -0.2 (-0.42%) 5,000 235.54 0 0 47,250 50,500 43,950
11/02/2026 47,250 0.25 (0.53%) 57,500 2,704.03 0 0 47,000 50,200 43,750
10/02/2026 47,000 -1 (-2.08%) 22,100 1,039.91 0 0 48,000 51,300 44,650
09/02/2026 48,000 0 (0%) 1,100 52.84 0 0 48,000 51,300 44,650
06/02/2026 48,000 -0.5 (-1.03%) 4,800 231.06 0 0 48,500 51,800 45,150
05/02/2026 48,500 -0.8 (-1.62%) 900 43.97 0 0 49,300 52,700 45,850
04/02/2026 49,300 0.7 (1.44%) 1,500 73.46 0 0 48,600 52,000 45,200
03/02/2026 48,600 -0.7 (-1.42%) 16,700 806.89 0 0 49,300 52,700 45,850
02/02/2026 49,300 0 (0%) 0 0 0 0 49,300 52,700 45,850
30/01/2026 49,300 0.3 (0.61%) 4,100 198.41 0 0 49,000 52,400 45,600
29/01/2026 49,000 0.5 (1.03%) 2,400 115.83 0 0 48,500 51,800 45,150
28/01/2026 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
27/01/2026 48,500 -0.5 (-1.02%) 2,700 130.13 0 0 49,000 52,400 45,600
26/01/2026 49,000 -0.5 (-1.01%) 4,100 201.32 0 0 49,500 52,900 46,050
23/01/2026 49,500 0.5 (1.02%) 7,100 351.05 0 0 49,000 52,400 45,600
22/01/2026 49,000 -0.75 (-1.51%) 5,200 257.11 0 0 49,750 53,200 46,300
21/01/2026 49,750 -0.25 (-0.5%) 12,900 645.18 0 0 50,000 53,500 46,500
20/01/2026 50,000 2 (4.17%) 22,100 1,090.26 0 0 48,000 51,300 44,650
19/01/2026 48,000 0 (0%) 2,300 110.42 0 0 48,000 51,300 44,650
16/01/2026 48,000 0 (0%) 2,400 115.2 0 0 48,000 51,300 44,650
15/01/2026 48,000 0 (0%) 7,700 369.98 0 0 48,000 51,300 44,650
14/01/2026 48,000 -0.1 (-0.21%) 600 28.82 0 0 48,100 51,400 44,750
13/01/2026 48,100 -0.1 (-0.21%) 4,600 221.32 0 0 48,200 51,500 44,850
12/01/2026 48,200 0 (0%) 2,000 96.39 0 0 48,200 51,500 44,850
09/01/2026 48,200 0.5 (1.05%) 9,500 448.32 0 0 47,700 51,000 44,400
08/01/2026 47,700 0.1 (0.21%) 4,300 205.07 0 0 47,600 50,900 44,300
07/01/2026 47,600 -0.5 (-1.04%) 2,600 124.26 0 0 48,100 51,400 44,750
06/01/2026 48,100 0.1 (0.21%) 8,200 390.21 0 0 48,000 51,300 44,650
05/01/2026 48,000 1 (2.13%) 2,500 118.06 0 0 47,000 50,200 43,750
31/12/2025 47,000 0.5 (1.08%) 14,400 674.17 0 0 46,500 49,750 43,250
30/12/2025 46,500 0 (0%) 0 0 0 0 46,500 49,750 43,250
29/12/2025 46,500 0 (0%) 100 4.65 0 0 46,500 49,750 43,250
26/12/2025 46,500 0 (0%) 15,300 708.23 0 0 46,500 49,750 43,250
25/12/2025 46,500 0.2 (0.43%) 200 9.31 0 0 46,300 49,500 43,100
24/12/2025 46,300 -0.3 (-0.64%) 5,200 241.88 0 0 46,600 49,850 43,350
23/12/2025 46,600 0.5 (1.08%) 9,300 430.09 0 0 46,100 49,300 42,900
22/12/2025 46,100 -0.05 (-0.11%) 11,600 528.46 0 0 46,150 49,350 42,950
19/12/2025 46,150 -1.55 (-3.25%) 3,300 153.21 0 0 47,700 51,000 44,400
18/12/2025 47,700 0 (0%) 0 0 0 0 47,700 51,000 44,400
17/12/2025 47,700 -0.2 (-0.42%) 200 9.54 0 0 47,900 51,200 44,550
16/12/2025 47,900 0 (0%) 0 0 0 0 47,900 51,200 44,550
15/12/2025 47,900 1.4 (3.01%) 29,600 1,417.61 0 0 46,500 49,750 43,250
12/12/2025 46,500 -0.9 (-1.9%) 1,500 70.12 0 0 47,400 50,700 44,100
11/12/2025 47,400 0 (0%) 200 9.48 0 0 47,400 50,700 44,100
10/12/2025 47,400 0.05 (0.11%) 2,000 94.8 0 0 47,350 50,600 44,050
09/12/2025 47,350 0.35 (0.74%) 6,600 310.43 0 0 47,000 50,200 43,750
08/12/2025 47,000 -0.45 (-0.95%) 600 28.23 0 0 47,450 50,700 44,150
05/12/2025 47,450 -0.05 (-0.11%) 500 23.79 0 0 47,500 50,800 44,200
04/12/2025 47,500 1.1 (2.37%) 5,400 252.95 0 0 46,400 49,600 43,200
03/12/2025 46,400 0.1 (0.22%) 13,900 643.12 0 0 46,300 49,500 43,100
02/12/2025 46,300 0 (0%) 5,600 257.81 0 0 46,300 49,500 43,100
01/12/2025 46,300 0.3 (0.65%) 2,800 128.99 0 0 46,000 49,200 42,800
28/11/2025 46,000 0 (0%) 3,100 142.61 0 0 46,000 49,200 42,800
27/11/2025 46,000 0.55 (1.21%) 5,800 266.35 0 0 45,450 48,600 42,300
26/11/2025 45,450 0.25 (0.55%) 26,300 1,188.6 0 0 45,200 48,350 42,050
25/11/2025 45,200 -0.2 (-0.44%) 5,400 244.06 0 0 45,400 48,550 42,250
24/11/2025 45,400 0 (0%) 3,700 167.16 0 0 45,400 48,550 42,250
21/11/2025 45,400 0.4 (0.89%) 7,500 338.68 0 0 45,000 48,150 41,850
20/11/2025 45,000 -0.15 (-0.33%) 7,100 319.88 0 0 45,150 48,300 42,000
19/11/2025 45,150 0 (0%) 8,500 384.44 0 0 45,150 48,300 42,000
18/11/2025 45,150 0.15 (0.33%) 2,300 103.69 0 0 45,000 48,150 41,850
17/11/2025 45,000 0 (0%) 10,100 454.5 0 0 45,000 48,150 41,850
14/11/2025 45,000 0.5 (1.12%) 3,600 160.62 0 0 44,500 47,600 41,400
13/11/2025 44,500 0 (0%) 100 4.45 0 0 44,500 47,600 41,400
12/11/2025 44,500 0.15 (0.34%) 6,500 286.32 0 0 44,350 47,450 41,250
11/11/2025 44,350 0.55 (1.26%) 2,200 97.02 0 0 43,800 46,850 40,750
10/11/2025 43,800 0 (0%) 6,900 302.07 0 0 43,800 46,850 40,750
07/11/2025 43,800 -0.2 (-0.45%) 1,400 61.44 0 0 44,000 47,050 40,950
06/11/2025 44,000 0 (0%) 2,300 101.2 0 0 44,000 47,050 40,950
05/11/2025 44,000 -0.2 (-0.45%) 4,400 193.7 0 0 44,200 47,250 41,150
04/11/2025 44,200 0.35 (0.8%) 900 39.57 0 0 43,850 46,900 40,800
03/11/2025 43,850 0.35 (0.8%) 11,500 506.44 0 0 43,500 46,500 40,500
31/10/2025 43,500 -1.2 (-2.68%) 4,100 179.36 0 0 44,700 47,800 41,600
30/10/2025 44,700 1.2 (2.76%) 3,900 172.11 0 0 43,500 46,500 40,500
29/10/2025 43,500 0.1 (0.23%) 1,600 69.45 0 0 43,400 46,400 40,400
28/10/2025 43,400 0 (0%) 1,200 52.08 0 0 43,400 46,400 40,400
27/10/2025 43,400 0 (0%) 4,900 212.52 0 0 43,400 46,400 40,400
24/10/2025 43,400 0 (0%) 1,300 56.39 0 0 43,400 46,400 40,400
23/10/2025 43,400 0.1 (0.23%) 3,900 169.42 0 0 43,300 46,300 40,300
22/10/2025 43,300 -0.7 (-1.59%) 2,100 90.67 0 0 44,000 47,050 40,950
21/10/2025 44,000 1.3 (3.04%) 5,900 253.88 0 0 42,700 45,650 39,750
20/10/2025 42,700 -1.1 (-2.51%) 600 25.62 0 0 43,800 46,850 40,750
17/10/2025 43,800 0 (0%) 0 0 0 0 43,800 46,850 40,750
16/10/2025 43,800 0 (0%) 0 0 0 0 43,800 46,850 40,750
15/10/2025 43,800 -0.9 (-2.01%) 1,000 43.8 0 0 44,700 47,800 41,600
14/10/2025 44,700 0 (0%) 1,000 44.7 0 0 44,700 47,800 41,600
13/10/2025 44,700 -0.2 (-0.45%) 7,800 342.4 0 0 44,900 48,000 41,800
10/10/2025 44,900 0.3 (0.67%) 7,400 331.74 0 0 44,600 47,700 41,500
09/10/2025 44,600 0 (0%) 600 26.76 0 0 44,600 47,700 41,500
08/10/2025 44,600 -0.05 (-0.11%) 12,100 537.13 0 0 44,650 47,750 41,550
07/10/2025 44,650 -0.1 (-0.22%) 2,600 116.09 0 0 44,750 47,850 41,650
06/10/2025 44,750 0 (0%) 2,000 88.39 0 0 44,750 47,850 41,650
03/10/2025 44,750 0.05 (0.11%) 2,300 101.3 0 0 44,700 47,800 41,600
02/10/2025 44,700 -0.15 (-0.33%) 12,200 547.09 0 0 44,850 47,950 41,750

Dữ liệu lịch sử - BSC

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