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
20/03/2026 54,100 0 (0%) 7,281 396.26 0 0 54,100 59,500 48,700
19/03/2026 54,100 -0.2 (-0.37%) 598 32.46 0 0 54,300 59,700 48,900
18/03/2026 54,300 1.1 (2.07%) 8,100 442.03 0 0 53,200 58,500 47,900
17/03/2026 53,200 0.2 (0.38%) 7,020 371.56 0 0 53,000 58,300 47,700
16/03/2026 53,000 -0.5 (-0.93%) 2,960 157.53 0 0 53,500 58,800 48,200
13/03/2026 53,500 0 (0%) 3,962 211.63 0 0 53,500 58,800 48,200
12/03/2026 53,500 -1.1 (-2.01%) 6,643 356.58 0 0 54,600 60,000 49,200
11/03/2026 54,600 2.4 (4.6%) 12,210 646.78 0 0 52,200 57,400 47,000
10/03/2026 52,200 0.7 (1.36%) 3,784 196.33 0 0 51,500 56,600 46,400
09/03/2026 51,500 -5.6 (-9.81%) 25,180 1,403.75 0 0 57,100 62,800 51,400
06/03/2026 57,100 -2.3 (-3.87%) 10,700 635.51 0 0 59,400 65,300 53,500
05/03/2026 59,400 -1.2 (-1.98%) 10,583 663.5 0 0 60,600 66,600 54,600
04/03/2026 60,600 5.3 (9.58%) 72,182 4,317.16 0 0 55,300 60,800 49,800
03/03/2026 55,300 1.8 (3.36%) 27,925 1,527.63 0 0 53,500 58,800 48,200
02/03/2026 53,500 0.5 (0.94%) 7,039 370.73 0 0 53,000 58,300 47,700
27/02/2026 53,000 0 (0%) 5,506 291.54 0 0 53,000 58,300 47,700
26/02/2026 53,000 0 (0%) 4,865 258.54 0 0 53,000 58,300 47,700
25/02/2026 53,000 -1 (-1.85%) 4,879 259.58 0 0 54,000 59,400 48,600
24/02/2026 54,000 -0.9 (-1.64%) 1,102 59.51 0 0 54,900 60,300 49,500
23/02/2026 54,900 0.8 (1.48%) 3,110 167.5 0 0 54,100 59,500 48,700
13/02/2026 54,100 0.9 (1.69%) 2,200 117.15 0 0 53,200 58,500 47,900
12/02/2026 53,200 0.7 (1.33%) 1,904 99.9 0 0 52,500 57,700 47,300
11/02/2026 52,500 -1.3 (-2.42%) 100 5.25 0 0 53,800 59,100 48,500
10/02/2026 53,800 0.8 (1.51%) 5,700 299.93 0 0 53,000 58,300 47,700
09/02/2026 53,000 -0.8 (-1.49%) 1,000 53 0 0 53,800 59,100 48,500
06/02/2026 53,800 0 (0%) 300 15.83 0 0 53,800 59,100 48,500
05/02/2026 53,800 -0.1 (-0.19%) 11,106 607.43 0 0 53,900 59,200 48,600
04/02/2026 53,900 -0.1 (-0.19%) 3,661 195.91 0 0 54,000 59,400 48,600
03/02/2026 54,000 -0.1 (-0.18%) 5,800 310.99 0 0 54,100 59,500 48,700
02/02/2026 54,100 -0.1 (-0.18%) 807 43.63 0 0 54,200 59,600 48,800
30/01/2026 54,200 -1.2 (-2.17%) 4,400 238.65 0 0 55,400 60,900 49,900
29/01/2026 55,400 -0.1 (-0.18%) 1,558 85.1 0 0 55,500 61,000 50,000
28/01/2026 55,500 0.8 (1.46%) 850 46.58 0 0 54,700 60,100 49,300
27/01/2026 54,700 0.2 (0.37%) 5,124 281.19 0 0 54,500 59,900 49,100
26/01/2026 54,500 -0.5 (-0.91%) 2,700 147.66 0 0 55,000 60,500 49,500
23/01/2026 55,000 -0.5 (-0.9%) 1,700 93.7 0 0 55,500 61,000 50,000
22/01/2026 55,500 0.1 (0.18%) 500 27.74 0 0 55,400 60,900 49,900
21/01/2026 55,400 1 (1.84%) 9,405 520.93 0 0 54,400 59,800 49,000
20/01/2026 54,400 -1.5 (-2.68%) 9,500 523.96 0 0 55,900 61,400 50,400
19/01/2026 55,900 -0.6 (-1.06%) 2,416 134.3 0 0 56,500 62,100 50,900
16/01/2026 56,500 1.9 (3.48%) 5,161 284.82 0 0 54,600 60,000 49,200
15/01/2026 54,600 -0.9 (-1.62%) 3,400 185.29 0 0 55,500 61,000 50,000
14/01/2026 55,500 1.1 (2.02%) 1,200 65.63 0 0 54,400 59,800 49,000
13/01/2026 54,400 -0.1 (-0.18%) 1,437 77.96 0 0 54,500 59,900 49,100
12/01/2026 54,500 1 (1.87%) 100 5.45 0 0 53,500 58,800 48,200
09/01/2026 53,500 -0.4 (-0.74%) 10,900 592.14 0 0 53,900 59,200 48,600
08/01/2026 53,900 -0.1 (-0.19%) 10,786 578.56 0 0 54,000 59,400 48,600
07/01/2026 54,000 0 (0%) 6,300 340.25 0 0 54,000 59,400 48,600
06/01/2026 54,000 -0.9 (-1.64%) 3,105 163.59 0 0 54,900 60,300 49,500
05/01/2026 54,900 -0.1 (-0.18%) 4,612 247.79 0 0 55,000 60,500 49,500
31/12/2025 55,000 0 (0%) 600 33 0 0 55,000 60,500 49,500
30/12/2025 55,000 -0.8 (-1.43%) 305 16.79 0 0 55,800 61,300 50,300
29/12/2025 55,800 0.4 (0.72%) 700 38.64 0 0 55,400 60,900 49,900
26/12/2025 55,400 0 (0%) 0 0 0 0 55,400 60,900 49,900
25/12/2025 55,400 -0.1 (-0.18%) 1,300 71.05 0 0 55,500 61,000 50,000
24/12/2025 55,500 0.5 (0.91%) 309 17.09 0 0 55,000 60,500 49,500
23/12/2025 55,000 -0.8 (-1.43%) 2,410 125.21 0 0 55,800 61,300 50,300
22/12/2025 55,800 0.6 (1.09%) 124 6.9 0 0 55,200 60,700 49,700
19/12/2025 55,200 0.1 (0.18%) 4,000 222.4 0 0 55,100 60,600 49,600
18/12/2025 55,100 -0.9 (-1.61%) 4,500 249.87 0 0 56,000 61,600 50,400
17/12/2025 56,000 3.8 (7.28%) 500 27.16 0 0 52,200 57,400 47,000
16/12/2025 52,200 -3.4 (-6.12%) 5,002 261.77 0 0 55,600 61,100 50,100
15/12/2025 55,600 0 (0%) 1,136 63.14 0 0 55,600 61,100 50,100
12/12/2025 55,600 0.6 (1.09%) 1,200 65.81 0 0 55,000 60,500 49,500
11/12/2025 55,000 -0.3 (-0.54%) 1,162 64.02 0 0 55,300 60,800 49,800
10/12/2025 55,300 -0.2 (-0.36%) 1,600 88.52 0 0 55,500 61,000 50,000
09/12/2025 55,500 -0.6 (-1.07%) 600 33.1 0 0 56,100 61,700 50,500
08/12/2025 56,100 0 (0%) 90 5.04 0 0 56,100 61,700 50,500
05/12/2025 56,100 -0.4 (-0.71%) 500 28.05 0 0 56,500 62,100 50,900
04/12/2025 56,500 0 (0%) 800 44.97 0 0 56,500 62,100 50,900
03/12/2025 56,500 0.6 (1.07%) 2,800 156.36 0 0 55,900 61,400 50,400
02/12/2025 55,900 0.4 (0.72%) 2,302 128.03 0 0 55,500 61,000 50,000
01/12/2025 55,500 -0.1 (-0.18%) 400 22.1 0 0 55,600 61,100 50,100
28/11/2025 55,600 0.1 (0.18%) 9,610 532.74 0 0 55,500 61,000 50,000
27/11/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
26/11/2025 55,500 1.5 (2.78%) 3,300 182.54 0 0 54,000 59,400 48,600
25/11/2025 54,000 -1 (-1.82%) 7,150 391.59 0 0 55,000 60,500 49,500
24/11/2025 55,000 0 (0%) 1,600 88 0 0 55,000 60,500 49,500
21/11/2025 55,000 -0.9 (-1.61%) 3,300 182.44 0 0 55,900 61,400 50,400
20/11/2025 55,900 0 (0%) 1,800 100.28 0 0 55,900 61,400 50,400
19/11/2025 55,900 -0.7 (-1.24%) 2,500 140.68 0 0 56,600 62,200 51,000
18/11/2025 56,600 0.7 (1.25%) 1,300 73.33 0 0 55,900 61,400 50,400
17/11/2025 55,900 -0.1 (-0.18%) 3,602 199.97 0 0 56,000 61,600 50,400
14/11/2025 56,000 0 (0%) 1,701 94.98 0 0 56,000 61,600 50,400
13/11/2025 56,000 0.5 (0.9%) 1,036 57.85 0 0 55,500 61,000 50,000
12/11/2025 55,500 0.5 (0.91%) 2,694 139.66 0 0 55,000 60,500 49,500
11/11/2025 55,000 0 (0%) 800 44 0 0 55,000 60,500 49,500
10/11/2025 55,000 -0.5 (-0.9%) 1,973 108.59 0 0 55,500 61,000 50,000
07/11/2025 55,500 -0.2 (-0.36%) 5,650 313.78 0 0 55,700 61,200 50,200
06/11/2025 55,700 0.2 (0.36%) 5,012 279.18 0 0 55,500 61,000 50,000
05/11/2025 55,500 -0.5 (-0.89%) 1,600 88.8 0 0 56,000 61,600 50,400
04/11/2025 56,000 -2 (-3.45%) 5,300 296.48 0 0 58,000 63,800 52,200
03/11/2025 58,000 0 (0%) 1 0.06 0 0 58,000 63,800 52,200
31/10/2025 58,000 3 (5.45%) 5,901 327.87 0 0 55,000 60,500 49,500
30/10/2025 55,000 -2.3 (-4.01%) 20,056 1,104.87 0 0 57,300 63,000 51,600
29/10/2025 57,300 0.3 (0.53%) 6,906 393.67 0 0 57,000 62,700 51,300
28/10/2025 57,000 -0.5 (-0.87%) 400 22.8 0 0 57,500 63,200 51,800
27/10/2025 57,500 -1.2 (-2.04%) 1,390 80.37 0 0 58,700 64,500 52,900
24/10/2025 58,700 1.8 (3.16%) 2,316 128.92 0 0 56,900 62,500 51,300
23/10/2025 56,900 -0.2 (-0.35%) 229 13.06 0 0 57,100 62,800 51,400
22/10/2025 57,100 0.1 (0.18%) 2,700 154.36 0 0 57,000 62,700 51,300
21/10/2025 57,000 -2.1 (-3.55%) 3,900 220.58 0 0 59,100 65,000 53,200
20/10/2025 59,100 -0.8 (-1.34%) 1,900 111.08 0 0 59,900 65,800 54,000
17/10/2025 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
16/10/2025 59,900 -1.3 (-2.12%) 4,000 240.25 0 0 61,200 67,300 55,100
15/10/2025 61,200 0.2 (0.33%) 211 12.85 0 0 61,000 67,100 54,900
14/10/2025 61,000 -0.4 (-0.65%) 1,200 73.54 0 0 61,400 67,500 55,300
13/10/2025 61,400 0 (0%) 208 12.77 0 0 61,400 67,500 55,300
10/10/2025 61,400 0.4 (0.66%) 4,500 276.4 0 0 61,000 67,100 54,900
09/10/2025 61,000 0 (0%) 401 24.48 0 0 61,000 67,100 54,900
08/10/2025 61,000 0 (0%) 0 0 0 0 61,000 67,100 54,900
07/10/2025 61,000 -0.6 (-0.97%) 1,608 98.57 0 0 61,600 67,700 55,500
06/10/2025 61,600 0.6 (0.98%) 700 42.76 0 0 61,000 67,100 54,900
03/10/2025 61,000 -0.8 (-1.29%) 101 6.16 0 0 61,800 67,900 55,700
02/10/2025 61,800 1.3 (2.15%) 7,300 450.98 0 0 60,500 66,500 54,500
01/10/2025 60,500 -0.2 (-0.33%) 2,100 127.22 0 0 60,700 66,700 54,700
30/09/2025 60,700 -0.6 (-0.98%) 4,660 283.84 0 0 61,300 67,400 55,200
29/09/2025 61,300 0 (0%) 7,501 460.33 0 0 61,300 67,400 55,200
26/09/2025 61,300 -0.2 (-0.33%) 3,708 228.24 0 0 61,500 67,600 55,400
25/09/2025 61,500 -0.2 (-0.32%) 2,800 172.61 0 0 61,700 67,800 55,600
24/09/2025 61,700 0 (0%) 770 47.5 0 0 61,700 67,800 55,600
23/09/2025 61,700 0.1 (0.16%) 2,000 123.35 0 0 61,600 67,700 55,500
22/09/2025 61,600 -0.4 (-0.65%) 1,210 74.63 0 0 62,000 68,200 55,800

Dữ liệu lịch sử - BSC

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