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 29,800 0.3 (1.02%) 279,500 8,302.35 0 0 29,500 31,550 27,450
26/03/2026 29,500 -0.8 (-2.64%) 192,500 5,725.27 0 0 30,300 32,400 28,200
25/03/2026 30,300 -0.15 (-0.49%) 268,400 7,977.46 0 0 30,450 32,550 28,350
24/03/2026 30,450 -0.35 (-1.14%) 229,300 6,897.01 0 0 30,800 32,950 28,650
23/03/2026 30,800 0.8 (2.67%) 245,600 7,277.26 0 0 30,000 32,100 27,900
20/03/2026 30,000 0.2 (0.67%) 238,700 7,015.38 0 0 29,800 31,850 27,750
19/03/2026 29,800 1.2 (4.2%) 298,800 8,822.55 0 0 28,600 30,600 26,600
18/03/2026 28,600 -0.9 (-3.05%) 404,800 11,966.81 0 0 29,500 31,550 27,450
17/03/2026 29,500 -0.7 (-2.32%) 178,400 5,292.46 0 0 30,200 32,300 28,100
16/03/2026 30,200 0.2 (0.67%) 189,300 5,681.77 0 0 30,000 32,100 27,900
13/03/2026 30,000 0 (0%) 286,100 8,623.14 0 0 30,000 32,100 27,900
12/03/2026 30,000 0.05 (0.17%) 362,700 11,088.77 0 0 29,950 32,000 27,900
11/03/2026 29,950 1.4 (4.9%) 346,400 10,366.6 0 0 28,550 30,500 26,600
10/03/2026 28,550 -1.05 (-3.55%) 507,700 15,376.42 0 0 29,600 31,650 27,550
09/03/2026 29,600 -0.15 (-0.5%) 355,500 10,363.22 0 0 29,750 31,800 27,700
06/03/2026 29,750 0.25 (0.85%) 442,100 12,860.38 0 0 29,500 31,550 27,450
05/03/2026 29,500 0 (0%) 563,300 16,047.61 0 0 29,500 31,550 27,450
04/03/2026 29,500 -0.35 (-1.17%) 471,600 13,279.36 0 0 29,850 31,900 27,800
03/03/2026 29,850 0.85 (2.93%) 318,100 8,955.41 0 0 29,000 31,000 27,000
02/03/2026 29,000 -0.05 (-0.17%) 176,100 4,963.27 0 0 29,050 31,050 27,050
27/02/2026 29,050 -1.9 (-6.14%) 1,300 37.92 0 0 30,950 33,100 28,800
26/02/2026 30,950 0 (0%) 12,400 373.66 0 0 30,950 33,100 28,800
25/02/2026 30,950 -1 (-3.13%) 21,800 660.83 0 0 31,950 34,150 29,750
24/02/2026 31,950 1.25 (4.07%) 111,800 3,395.4 0 0 30,700 32,800 28,600
23/02/2026 30,700 0 (0%) 7,900 242.82 0 0 30,700 32,800 28,600
13/02/2026 30,700 -2.3 (-6.97%) 261,300 8,232.9 0 0 33,000 35,300 30,700
12/02/2026 33,000 -0.45 (-1.35%) 360,300 11,396.43 0 0 33,450 35,750 31,150
11/02/2026 33,450 1.75 (5.52%) 454,900 14,484.76 0 0 31,700 33,900 29,500
10/02/2026 31,700 -0.3 (-0.94%) 470,200 14,954.2 0 0 32,000 34,200 29,800
09/02/2026 32,000 -1.25 (-3.76%) 259,000 8,250.14 0 0 33,250 35,550 30,950
06/02/2026 33,250 -0.65 (-1.92%) 455,200 14,635.39 0 0 33,900 36,250 31,550
05/02/2026 33,900 1.5 (4.63%) 277,000 8,901.28 0 0 32,400 34,650 30,150
04/02/2026 32,400 -1.5 (-4.42%) 284,800 9,178.55 0 0 33,900 36,250 31,550
03/02/2026 33,900 0 (0%) 281,900 9,158.33 0 0 33,900 36,250 31,550
02/02/2026 33,900 -1.8 (-5.04%) 479,900 16,302.75 0 0 35,700 38,150 33,250
30/01/2026 35,700 0 (0%) 493,800 16,721.87 0 0 35,700 38,150 33,250
29/01/2026 35,700 1.7 (5%) 424,700 13,932.22 0 0 34,000 36,350 31,650
28/01/2026 34,000 2 (6.25%) 478,700 15,011.99 0 0 32,000 34,200 29,800
27/01/2026 32,000 0 (0%) 474,000 14,315.93 0 0 32,000 34,200 29,800
26/01/2026 32,000 1.1 (3.56%) 191,000 5,730.46 0 0 30,900 33,050 28,750
23/01/2026 30,900 0.8 (2.66%) 614,200 17,590.6 0 0 30,100 32,200 28,000
22/01/2026 30,100 0.6 (2.03%) 203,400 5,740.77 0 0 29,500 31,550 27,450
21/01/2026 29,500 1.8 (6.5%) 186,500 5,067.71 0 0 27,700 29,600 25,800
20/01/2026 27,700 0.2 (0.73%) 178,300 4,897.65 0 0 27,500 29,400 25,600
19/01/2026 27,500 -0.8 (-2.83%) 214,200 5,749.46 0 0 28,300 30,250 26,350
16/01/2026 28,300 0.6 (2.17%) 226,600 6,116.69 0 0 27,700 29,600 25,800
15/01/2026 27,700 -0.1 (-0.36%) 224,400 6,043.43 0 0 27,800 29,700 25,900
14/01/2026 27,800 -0.2 (-0.71%) 247,300 6,607.64 0 0 28,000 29,950 26,050
13/01/2026 28,000 -0.4 (-1.41%) 81,400 2,355.36 0 0 28,400 30,350 26,450
12/01/2026 28,400 1.7 (6.37%) 264,400 7,179.56 0 0 26,700 28,550 24,850
09/01/2026 26,700 -1.9 (-6.64%) 238,400 6,615.88 0 0 28,600 30,600 26,600
08/01/2026 28,600 0.9 (3.25%) 202,800 5,483.86 0 0 27,700 29,600 25,800
07/01/2026 27,700 1.8 (6.95%) 273,100 6,826.15 0 0 25,900 27,700 24,100
06/01/2026 25,900 -1.9 (-6.83%) 4,300 111.64 0 0 27,800 29,700 25,900
05/01/2026 27,800 -1.2 (-4.14%) 47,800 1,352.83 0 0 29,000 31,000 27,000
31/12/2025 29,000 0.5 (1.75%) 125,900 3,588.3 0 0 28,500 30,450 26,550
30/12/2025 28,500 0.1 (0.35%) 153,900 4,378.34 0 0 28,400 30,350 26,450
29/12/2025 28,400 0.65 (2.34%) 179,800 5,094.53 0 0 27,750 29,650 25,850
26/12/2025 27,750 -0.1 (-0.36%) 150,600 4,204.34 0 0 27,850 29,750 25,950
25/12/2025 27,850 0.6 (2.2%) 206,600 5,723.8 0 0 27,250 29,150 25,350
24/12/2025 30,300 0.3 (1%) 168,300 5,059.88 0 0 30,000 32,100 27,900
23/12/2025 30,000 -0.35 (-1.15%) 152,600 4,580.27 0 0 30,350 32,450 28,250
22/12/2025 30,350 0.35 (1.17%) 60,000 1,805.31 0 0 30,000 32,100 27,900
19/12/2025 30,000 0.5 (1.69%) 266,100 7,769.27 0 0 29,500 31,550 27,450
18/12/2025 29,500 0.3 (1.03%) 179,800 5,252.06 0 0 29,200 31,200 27,200
17/12/2025 29,200 1.2 (4.29%) 207,300 5,846.4 0 0 28,000 29,950 26,050
16/12/2025 28,000 0 (0%) 203,600 5,720.8 0 0 28,000 29,950 26,050
15/12/2025 28,000 -0.2 (-0.71%) 261,600 7,331.56 0 0 28,200 30,150 26,250
12/12/2025 28,200 0.55 (1.99%) 250,100 6,991.17 0 0 27,650 29,550 25,750
11/12/2025 27,650 -0.25 (-0.9%) 252,000 6,987.37 0 0 27,900 29,850 25,950
10/12/2025 27,900 -0.1 (-0.36%) 213,100 5,966.67 0 0 28,000 29,950 26,050
09/12/2025 28,000 -0.9 (-3.11%) 197,000 5,536.03 0 0 28,900 30,900 26,900
08/12/2025 28,900 -1.1 (-3.67%) 203,200 5,870.63 0 0 30,000 32,100 27,900
05/12/2025 30,000 -2.15 (-6.69%) 142,600 4,313.39 0 0 32,150 34,400 29,900
04/12/2025 32,150 0 (0%) 169,900 5,328.02 0 0 32,150 34,400 29,900
03/12/2025 32,150 -0.05 (-0.16%) 196,300 6,401.35 0 0 32,200 34,450 29,950
02/12/2025 32,200 1.65 (5.4%) 243,800 7,739.65 0 0 30,550 32,650 28,450
01/12/2025 30,550 0.6 (2.%) 536,900 16,107.57 0 0 29,950 32,000 27,900
28/11/2025 29,950 1.65 (5.83%) 173,700 4,937.87 0 0 28,300 30,250 26,350
27/11/2025 28,300 0.3 (1.07%) 9,500 269.32 0 0 28,000 29,950 26,050
26/11/2025 28,000 0 (0%) 23,800 665.72 0 0 28,000 29,950 26,050
25/11/2025 28,000 0.05 (0.18%) 25,000 695.16 0 0 27,950 29,900 26,000
24/11/2025 27,950 -0.05 (-0.18%) 119,700 3,365.93 0 0 28,000 29,950 26,050
21/11/2025 28,000 -0.8 (-2.78%) 24,100 690.52 0 0 28,800 30,800 26,800
20/11/2025 28,800 0 (0%) 6,500 187.1 0 0 28,800 30,800 26,800
19/11/2025 28,800 0 (0%) 66,200 1,886.73 0 0 28,800 30,800 26,800
18/11/2025 28,800 0.55 (1.95%) 56,000 1,612.36 0 0 28,250 30,200 26,300
17/11/2025 28,250 -1 (-3.42%) 26,700 780.37 0 0 29,250 31,250 27,250
14/11/2025 29,250 -1.45 (-4.72%) 126,000 3,743.86 0 0 30,700 32,800 28,600
13/11/2025 30,700 1.6 (5.5%) 71,400 2,101.23 0 0 29,100 31,100 27,100
12/11/2025 29,100 -0.8 (-2.68%) 193,500 5,669.12 0 0 29,900 31,950 27,850
11/11/2025 29,900 1.35 (4.73%) 3,600 101.59 0 0 28,550 30,500 26,600
10/11/2025 28,550 -1.55 (-5.15%) 140,400 4,102.31 0 0 30,100 32,200 28,000
07/11/2025 30,100 -2 (-6.23%) 2,300 70.78 0 0 32,100 34,300 29,900
06/11/2025 32,100 0.4 (1.26%) 189,300 5,949.51 0 0 31,700 33,900 29,500
05/11/2025 31,700 -1.85 (-5.51%) 241,600 7,741.51 0 0 33,550 35,850 31,250
04/11/2025 33,550 -1.45 (-4.14%) 295,300 9,750.3 0 0 35,000 37,450 32,550
03/11/2025 35,000 0.6 (1.74%) 244,300 8,092.86 0 0 34,400 36,800 32,000
31/10/2025 34,400 -1.55 (-4.31%) 54,500 1,855.07 0 0 35,950 38,450 33,450
30/10/2025 35,950 0.25 (0.7%) 104,000 3,534.95 0 0 35,700 38,150 33,250
29/10/2025 35,700 0.8 (2.29%) 166,000 5,549.2 0 0 34,900 37,300 32,500
28/10/2025 34,900 -1.1 (-3.06%) 137,900 4,650.8 0 0 36,000 38,500 33,500
27/10/2025 36,000 2 (5.88%) 96,300 3,227.12 0 0 34,000 36,350 31,650
24/10/2025 34,000 -0.9 (-2.58%) 122,100 4,087.13 0 0 34,900 37,300 32,500
23/10/2025 34,900 -0.5 (-1.41%) 71,900 2,425.88 0 0 35,400 37,850 32,950
22/10/2025 35,400 0.4 (1.14%) 142,200 4,792.57 0 0 35,000 37,450 32,550
21/10/2025 35,000 1.5 (4.48%) 127,900 4,228.55 0 0 33,500 35,800 31,200
20/10/2025 33,500 0.6 (1.82%) 135,300 4,509.72 0 0 32,900 35,200 30,600
17/10/2025 32,900 -0.9 (-2.66%) 104,500 3,484.49 0 0 33,800 36,150 31,450
16/10/2025 33,800 0 (0%) 184,000 6,119.72 0 0 33,800 36,150 31,450
15/10/2025 33,800 -1.1 (-3.15%) 128,400 4,293.82 0 0 34,900 37,300 32,500
14/10/2025 34,900 1.7 (5.12%) 172,400 5,744.67 0 0 33,200 35,500 30,900
13/10/2025 33,200 0.1 (0.3%) 137,600 4,588.74 0 0 33,100 35,400 30,800
10/10/2025 33,100 -1.8 (-5.16%) 181,400 6,054.35 0 0 34,900 37,300 32,500
09/10/2025 34,900 1.7 (5.12%) 339,000 11,254.4 0 0 33,200 35,500 30,900
08/10/2025 33,200 -1.2 (-3.49%) 477,200 16,218.04 0 0 34,400 36,800 32,000
07/10/2025 34,400 -0.1 (-0.29%) 307,100 10,473.34 0 0 34,500 36,900 32,100
06/10/2025 34,500 -0.2 (-0.58%) 246,900 8,461.15 0 0 34,700 37,100 32,300
03/10/2025 34,700 0 (0%) 141,000 4,871.89 0 0 34,700 37,100 32,300
02/10/2025 34,700 0.5 (1.46%) 180,600 6,195.66 0 0 34,200 36,550 31,850
01/10/2025 34,200 1 (3.01%) 162,500 5,602.01 0 0 33,200 35,500 30,900
30/09/2025 33,200 -0.6 (-1.78%) 120,300 4,060.94 0 0 33,800 36,150 31,450
29/09/2025 33,800 -0.1 (-0.29%) 136,000 4,608.01 0 0 33,900 36,250 31,550

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