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
27/03/2026 53,200 -2.2 (-3.97%) 9,300 499.35 520,085 27,044.42 55,400 59,200 51,600
26/03/2026 55,400 -0.1 (-0.18%) 100 5.54 0 0 55,500 59,300 51,700
25/03/2026 55,500 1 (1.83%) 400 22.34 0 0 54,500 58,300 50,700
24/03/2026 54,500 0.3 (0.55%) 400 21.74 0 0 54,200 57,900 50,500
23/03/2026 54,200 0 (0%) 700 37.94 0 0 54,200 57,900 50,500
20/03/2026 54,200 -0.8 (-1.45%) 100 5.42 0 0 55,000 58,800 51,200
19/03/2026 55,000 0.8 (1.48%) 1,900 104.5 0 0 54,200 57,900 50,500
18/03/2026 54,200 -1.8 (-3.21%) 2,600 141.98 0 0 56,000 59,900 52,100
17/03/2026 56,000 -0.8 (-1.41%) 2,300 129.89 30,000 1,821 56,800 60,700 52,900
16/03/2026 56,800 -0.1 (-0.18%) 400 22.85 0 0 56,900 60,800 53,000
13/03/2026 56,900 -0.1 (-0.18%) 1,000 56.9 0 0 57,000 60,900 53,100
12/03/2026 57,000 -0.2 (-0.35%) 400 22.23 0 0 57,200 61,200 53,200
11/03/2026 57,200 -0.2 (-0.35%) 200 11.52 0 0 57,400 61,400 53,400
10/03/2026 57,400 -0.4 (-0.69%) 9,800 539.73 0 0 57,800 61,800 53,800
09/03/2026 57,800 -0.1 (-0.17%) 16,700 907.84 0 0 57,900 61,900 53,900
06/03/2026 57,900 0.2 (0.35%) 300 17.38 0 0 57,700 61,700 53,700
05/03/2026 57,700 -0.2 (-0.35%) 200 11.55 0 0 57,900 61,900 53,900
04/03/2026 57,900 0 (0%) 400 23.17 3,300,000 193,050 57,900 61,900 53,900
03/03/2026 57,900 -0.1 (-0.17%) 100 5.79 0 0 58,000 62,000 54,000
02/03/2026 58,000 0 (0%) 1,200 68.82 0 0 58,000 62,000 54,000
27/02/2026 58,000 0 (0%) 48,300 2,801.4 0 0 58,000 62,000 54,000
26/02/2026 58,000 0 (0%) 32,700 1,883.58 0 0 58,000 62,000 54,000
25/02/2026 58,000 0 (0%) 53,800 3,086.32 0 0 58,000 62,000 54,000
24/02/2026 58,000 -0.5 (-0.85%) 47,200 2,741.15 0 0 58,500 62,500 54,500
23/02/2026 58,500 -0.4 (-0.68%) 600 34.41 0 0 58,900 63,000 54,800
13/02/2026 58,900 -1 (-1.67%) 100 5.89 0 0 59,900 64,000 55,800
12/02/2026 59,900 0.2 (0.34%) 8,600 530.75 0 0 59,700 63,800 55,600
11/02/2026 59,700 2 (3.47%) 14,800 884.37 0 0 57,700 61,700 53,700
10/02/2026 57,700 -0.1 (-0.17%) 100 5.77 0 0 57,800 61,800 53,800
09/02/2026 57,800 -0.1 (-0.17%) 200 11.57 0 0 57,900 61,900 53,900
06/02/2026 57,900 0 (0%) 200 11.49 148,500 8,019 57,900 61,900 53,900
05/02/2026 57,900 1.1 (1.94%) 10,300 590.25 0 0 56,800 60,700 52,900
04/02/2026 56,800 0.1 (0.18%) 1,200 68.16 0 0 56,700 60,600 52,800
03/02/2026 56,700 0 (0%) 3,200 181.44 0 0 56,700 60,600 52,800
02/02/2026 56,700 -0.1 (-0.18%) 100 5.67 100,000 5,290 56,800 60,700 52,900
30/01/2026 56,800 0.1 (0.18%) 700 39.73 0 0 56,700 60,600 52,800
29/01/2026 56,700 -0.1 (-0.18%) 300 16.95 0 0 56,800 60,700 52,900
28/01/2026 56,800 -0.1 (-0.18%) 300 16.81 0 0 56,900 60,800 53,000
27/01/2026 56,900 0.1 (0.18%) 1,100 60.79 0 0 56,800 60,700 52,900
26/01/2026 56,800 0 (0%) 900 51.22 0 0 56,800 60,700 52,900
23/01/2026 56,800 0.5 (0.89%) 1,000 56.82 0 0 56,300 60,200 52,400
22/01/2026 56,300 -0.7 (-1.23%) 700 39.83 0 0 57,000 60,900 53,100
21/01/2026 57,000 1.5 (2.7%) 1,000 57 0 0 55,500 59,300 51,700
20/01/2026 55,500 -2 (-3.48%) 13,800 771.37 0 0 57,500 61,500 53,500
19/01/2026 57,500 0 (0%) 8,200 471.5 0 0 57,500 61,500 53,500
16/01/2026 57,500 -0.9 (-1.54%) 19,000 1,095.99 0 0 58,400 62,400 54,400
15/01/2026 58,400 -0.1 (-0.17%) 1,200 68.89 0 0 58,500 62,500 54,500
14/01/2026 58,500 -1.3 (-2.17%) 2,100 122.85 0 0 59,800 63,900 55,700
13/01/2026 59,800 2.3 (4%) 1,100 63.48 0 0 57,500 61,500 53,500
12/01/2026 57,500 -1 (-1.71%) 1,100 63.25 0 0 58,500 62,500 54,500
09/01/2026 58,500 -0.5 (-0.85%) 54,500 3,106.65 0 0 59,000 63,100 54,900
08/01/2026 59,000 2 (3.51%) 1,100 62.9 0 0 57,000 60,900 53,100
07/01/2026 57,000 -1 (-1.72%) 6,900 393.9 0 0 58,000 62,000 54,000
06/01/2026 58,000 0 (0%) 47,900 2,743.2 0 0 58,000 62,000 54,000
05/01/2026 58,000 1 (1.75%) 9,100 526.28 0 0 57,000 60,900 53,100
31/12/2025 57,000 0.3 (0.53%) 100 5.7 0 0 56,700 60,600 52,800
30/12/2025 56,700 0.6 (1.07%) 10,700 623.47 0 0 56,100 60,000 52,200
29/12/2025 56,100 0.5 (0.9%) 8,100 454.41 0 0 55,600 59,400 51,800
26/12/2025 55,600 -1.9 (-3.3%) 15,400 889.75 0 0 57,500 61,500 53,500
25/12/2025 57,500 -0.4 (-0.69%) 100 5.75 0 0 57,900 61,900 53,900
24/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
23/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
22/12/2025 57,900 0 (0%) 700 39.41 0 0 57,900 61,900 53,900
19/12/2025 57,900 -0.3 (-0.52%) 900 50.62 0 0 58,200 62,200 54,200
18/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
17/12/2025 58,200 0 (0%) 9,100 528.38 0 0 58,200 62,200 54,200
16/12/2025 58,200 0.1 (0.17%) 14,600 848.29 0 0 58,100 62,100 54,100
15/12/2025 58,100 -0.1 (-0.17%) 4,000 232.25 0 0 58,200 62,200 54,200
12/12/2025 58,200 -0.1 (-0.17%) 19,700 1,144.4 0 0 58,300 62,300 54,300
11/12/2025 58,300 0.3 (0.52%) 6,800 391.54 0 0 58,000 62,000 54,000
10/12/2025 58,000 0 (0%) 2,100 116.2 445,500 25,839 58,000 62,000 54,000
09/12/2025 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
08/12/2025 58,000 -1.5 (-2.52%) 3,500 204.05 0 0 59,500 63,600 55,400
05/12/2025 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
04/12/2025 59,500 -0.3 (-0.5%) 5,000 297.5 0 0 59,800 63,900 55,700
03/12/2025 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
02/12/2025 59,800 1.8 (3.1%) 100 5.98 0 0 58,000 62,000 54,000
01/12/2025 58,000 -0.5 (-0.85%) 100 5.8 1,318,010 76,444.58 58,500 62,500 54,500
28/11/2025 58,500 -0.5 (-0.85%) 500 28.49 0 0 59,000 63,100 54,900
27/11/2025 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
26/11/2025 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
25/11/2025 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
24/11/2025 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
21/11/2025 59,000 0.5 (0.85%) 1,100 60.9 0 0 58,500 62,500 54,500
20/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
19/11/2025 58,500 0 (0%) 11,000 643.5 0 0 58,500 62,500 54,500
18/11/2025 58,500 2 (3.54%) 100 5.85 100,000 5,260 56,500 60,400 52,600
17/11/2025 56,500 0 (0%) 0 0 0 0 56,500 60,400 52,600
14/11/2025 56,500 0.5 (0.89%) 300 16.95 0 0 56,000 59,900 52,100
13/11/2025 56,000 0 (0%) 1,100 61.6 0 0 56,000 59,900 52,100
12/11/2025 56,000 0 (0%) 200 11.2 0 0 56,000 59,900 52,100
11/11/2025 56,000 -0.3 (-0.53%) 100 5.6 0 0 56,300 60,200 52,400
10/11/2025 56,300 -0.1 (-0.18%) 100 5.63 0 0 56,400 60,300 52,500
07/11/2025 56,400 0 (0%) 0 0 0 0 56,400 60,300 52,500
06/11/2025 56,400 -0.1 (-0.18%) 300 16.44 0 0 56,500 60,400 52,600
05/11/2025 56,500 -0.1 (-0.18%) 300 16.6 0 0 56,600 60,500 52,700
04/11/2025 56,600 1.5 (2.72%) 30,300 1,657.24 0 0 55,100 58,900 51,300
03/11/2025 55,100 -1.9 (-3.33%) 200 11.2 0 0 57,000 60,900 53,100
31/10/2025 57,000 0 (0%) 50,600 2,851.52 0 0 57,000 60,900 53,100
30/10/2025 57,000 -0.2 (-0.35%) 6,300 358.82 0 0 57,200 61,200 53,200
29/10/2025 57,200 0.6 (1.06%) 700 39.72 917,380 54,217.16 56,600 60,500 52,700
28/10/2025 56,600 -0.4 (-0.7%) 17,000 939.28 0 0 57,000 60,900 53,100
27/10/2025 57,000 0 (0%) 0 0 0 0 57,000 60,900 53,100
24/10/2025 57,000 0.8 (1.42%) 7,800 445.65 0 0 56,200 60,100 52,300
23/10/2025 56,200 -1.3 (-2.26%) 10,400 580.24 0 0 57,500 61,500 53,500
22/10/2025 57,500 0 (0%) 7,300 419.75 0 0 57,500 61,500 53,500
21/10/2025 57,500 1.5 (2.68%) 2,200 126.5 0 0 56,000 59,900 52,100
20/10/2025 56,000 -2 (-3.45%) 49,500 2,783.82 0 0 58,000 62,000 54,000
17/10/2025 58,000 0 (0%) 151,900 8,670.08 0 0 58,000 62,000 54,000
16/10/2025 58,000 0 (0%) 11,300 652.01 0 0 58,000 62,000 54,000
15/10/2025 58,000 0.1 (0.17%) 8,000 464 0 0 57,900 61,900 53,900
14/10/2025 57,900 -0.1 (-0.17%) 2,500 141.81 0 0 58,000 62,000 54,000
13/10/2025 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
10/10/2025 58,000 0 (0%) 11,300 655.16 915,000 54,374 58,000 62,000 54,000
09/10/2025 58,000 0 (0%) 2,000 116 2,000,000 116,200 58,000 62,000 54,000
08/10/2025 58,000 0 (0%) 600 34.9 0 0 58,000 62,000 54,000
07/10/2025 58,000 0 (0%) 20,100 1,165.8 0 0 58,000 62,000 54,000
06/10/2025 58,000 -1 (-1.69%) 2,500 145.25 0 0 59,000 63,100 54,900
03/10/2025 59,000 0.8 (1.37%) 9,000 528.57 0 0 58,200 62,200 54,200
02/10/2025 58,200 -0.8 (-1.36%) 600 35.02 0 0 59,000 63,100 54,900
01/10/2025 59,000 0 (0%) 4,700 277.3 0 0 59,000 63,100 54,900
30/09/2025 59,000 0 (0%) 400 23.6 0 0 59,000 63,100 54,900
29/09/2025 59,000 0 (0%) 500 29.5 0 0 59,000 63,100 54,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh