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
06/03/2026 24,400 -1 (-3.94%) 2,318,700 56,656.37 0 0 25,400 27,900 22,900
05/03/2026 25,400 -1.4 (-5.22%) 2,534,052 65,258.26 0 0 26,800 29,400 24,200
04/03/2026 26,800 0.8 (3.08%) 6,027,516 151,805.25 0 0 26,000 28,600 23,400
03/03/2026 26,000 0.5 (1.96%) 4,907,576 127,615.97 0 0 25,500 28,000 23,000
02/03/2026 25,500 0 (0%) 5,281,886 135,684.77 541,900 12,463.7 25,500 28,000 23,000
27/02/2026 25,500 1.3 (5.37%) 4,710,121 117,510.2 0 0 24,200 26,600 21,800
26/02/2026 24,200 0 (0%) 1,716,343 41,372.77 0 0 24,200 26,600 21,800
25/02/2026 24,200 1.2 (5.22%) 4,027,500 95,857.85 0 0 23,000 25,300 20,700
24/02/2026 23,000 0 (0%) 1,786,377 40,670.49 0 0 23,000 25,300 20,700
23/02/2026 23,000 0.4 (1.77%) 1,865,775 42,870.89 0 0 22,600 24,800 20,400
16/02/2026 22,600 0 (0%) 0 0 0 0 22,600 0 0
13/02/2026 22,600 0.4 (1.8%) 1,722,982 38,910.3 2,744,900 55,559.23 22,200 24,400 20,000
12/02/2026 22,200 -0.2 (-0.89%) 1,593,744 35,927.9 1,000,000 20,200 22,400 24,600 20,200
11/02/2026 22,400 1.2 (5.66%) 2,726,300 60,094.28 0 0 21,200 23,300 19,100
10/02/2026 21,200 -0.6 (-2.75%) 1,946,790 40,896.8 0 0 21,800 23,900 19,700
09/02/2026 21,800 0.6 (2.83%) 1,411,967 30,441.38 0 0 21,200 23,300 19,100
06/02/2026 21,200 -1.7 (-7.42%) 4,325,759 93,659.61 0 0 22,900 25,100 20,700
05/02/2026 22,900 0.3 (1.33%) 4,281,399 97,040.15 374,000 8,489.8 22,600 24,800 20,400
04/02/2026 22,600 0.2 (0.89%) 2,682,245 60,285.27 0 0 22,400 24,600 20,200
03/02/2026 22,400 -0.2 (-0.88%) 2,641,400 59,334.45 0 0 22,600 24,800 20,400
02/02/2026 22,600 1.8 (8.65%) 4,878,338 106,325.62 0 0 20,800 22,800 18,800
30/01/2026 20,800 -0.2 (-0.95%) 1,426,230 29,904.85 0 0 21,000 23,100 18,900
29/01/2026 21,000 1.7 (8.81%) 4,379,558 90,506.65 0 0 19,300 21,200 17,400
28/01/2026 19,300 0.2 (1.05%) 580,287 11,131.13 0 0 19,100 21,000 17,200
27/01/2026 19,100 0.3 (1.6%) 378,493 7,229.55 0 0 18,800 20,600 17,000
26/01/2026 18,800 -0.9 (-4.57%) 1,842,436 35,267.24 0 0 19,700 21,600 17,800
23/01/2026 19,700 -0.2 (-1.01%) 1,558,123 30,584.94 0 0 19,900 21,800 18,000
22/01/2026 20,400 0.2 (0.99%) 1,332,966 27,373.07 0 0 20,200 22,200 18,200
21/01/2026 20,200 -0.5 (-2.42%) 1,508,966 30,648.96 0 0 20,700 22,700 18,700
20/01/2026 20,700 0.3 (1.47%) 2,467,890 51,396.36 84,000 1,738.8 20,400 22,400 18,400
19/01/2026 20,400 -0.3 (-1.45%) 1,346,955 27,743.89 0 0 20,700 22,700 18,700
16/01/2026 20,700 0.1 (0.49%) 2,557,043 53,472.54 0 0 20,600 22,600 18,600
15/01/2026 20,600 -0.2 (-0.96%) 1,328,860 27,550.39 6,475 121.73 20,800 22,800 18,800
14/01/2026 20,800 1.6 (8.33%) 4,996,661 102,084.95 0 0 19,200 21,100 17,300
13/01/2026 19,200 -0.2 (-1.03%) 1,063,543 20,318.53 0 0 19,400 21,300 17,500
12/01/2026 19,400 0.2 (1.04%) 1,119,251 21,759.46 0 0 19,200 21,100 17,300
09/01/2026 19,200 0.8 (4.35%) 2,464,890 46,856.13 0 0 18,400 20,200 16,600
08/01/2026 18,400 -0.2 (-1.08%) 781,013 14,513.8 0 0 18,600 20,400 16,800
07/01/2026 18,600 0.2 (1.09%) 690,547 12,765.63 0 0 18,400 20,200 16,600
06/01/2026 18,400 0.6 (3.37%) 912,876 16,556.91 0 0 17,800 19,500 16,100
05/01/2026 17,800 -0.4 (-2.2%) 344,739 6,185.66 0 0 18,200 20,000 16,400
31/12/2025 18,200 -0.1 (-0.55%) 127,912 2,326.24 0 0 18,300 20,100 16,500
30/12/2025 18,300 -0.2 (-1.08%) 349,004 6,368.6 0 0 18,500 20,300 16,700
29/12/2025 18,500 0.9 (5.11%) 744,621 13,589.1 0 0 17,600 19,300 15,900
26/12/2025 17,600 -0.2 (-1.12%) 950,063 16,737.56 0 0 17,800 19,500 16,100
25/12/2025 17,800 -0.2 (-1.11%) 553,702 9,923.81 0 0 18,000 19,800 16,200
24/12/2025 18,000 -0.1 (-0.55%) 285,509 5,145.85 0 0 18,100 19,900 16,300
23/12/2025 18,100 -0.1 (-0.55%) 540,461 9,782.03 0 0 18,200 20,000 16,400
22/12/2025 18,200 0.1 (0.55%) 600,989 10,918.49 0 0 18,100 19,900 16,300
19/12/2025 18,100 -0.1 (-0.55%) 386,769 7,000.55 0 0 18,200 20,000 16,400
18/12/2025 18,200 -0.1 (-0.55%) 333,122 6,045.96 0 0 18,300 20,100 16,500
17/12/2025 18,300 -0.1 (-0.54%) 197,782 3,617.56 0 0 18,400 20,200 16,600
16/12/2025 18,400 0.5 (2.79%) 619,573 11,236.59 0 0 17,900 19,600 16,200
15/12/2025 17,900 -0.1 (-0.56%) 513,052 9,248.32 0 0 18,000 19,800 16,200
12/12/2025 18,000 -0.5 (-2.7%) 999,646 18,217.46 0 0 18,500 20,300 16,700
11/12/2025 18,500 0 (0%) 395,565 7,320.94 0 0 18,500 20,300 16,700
10/12/2025 18,500 0 (0%) 249,283 4,625.98 0 0 18,500 20,300 16,700
09/12/2025 18,500 -0.3 (-1.6%) 1,132,947 20,991.47 0 0 18,800 20,600 17,000
08/12/2025 18,800 -0.2 (-1.05%) 552,707 10,491.34 0 0 19,000 20,900 17,100
05/12/2025 19,000 -0.4 (-2.06%) 528,677 10,166.88 0 0 19,400 21,300 17,500
04/12/2025 19,400 0.1 (0.52%) 885,179 17,138. 0 0 19,300 21,200 17,400
03/12/2025 19,300 0.4 (2.12%) 857,521 16,348.69 0 0 18,900 20,700 17,100
02/12/2025 18,900 0 (0%) 623,030 11,693.43 0 0 18,900 20,700 17,100
01/12/2025 18,900 -0.4 (-2.07%) 905,576 17,240.9 0 0 19,300 21,200 17,400
28/11/2025 19,300 -0.1 (-0.52%) 772,433 14,799.39 0 0 19,400 21,300 17,500
27/11/2025 19,400 0.1 (0.52%) 350,997 6,791.13 0 0 19,300 21,200 17,400
26/11/2025 19,300 0.2 (1.05%) 561,544 10,760.26 0 0 19,100 21,000 17,200
25/11/2025 19,100 -0.4 (-2.05%) 773,041 14,890.75 0 0 19,500 21,400 17,600
24/11/2025 19,500 -0.1 (-0.51%) 383,454 7,491.59 0 0 19,600 21,500 17,700
21/11/2025 19,600 -0.3 (-1.51%) 743,111 14,466.36 0 0 19,900 21,800 18,000
20/11/2025 19,900 0.2 (1.02%) 1,239,350 24,239.64 0 0 19,700 21,600 17,800
19/11/2025 19,700 -0.4 (-1.99%) 1,772,188 35,560.54 0 0 20,100 22,100 18,100
18/11/2025 20,100 0.1 (0.5%) 1,423,700 28,353.84 0 0 20,000 22,000 18,000
17/11/2025 20,000 0.3 (1.52%) 1,653,324 32,975.62 0 0 19,700 21,600 17,800
14/11/2025 19,700 0.4 (2.07%) 1,664,647 32,636.98 0 0 19,300 21,200 17,400
13/11/2025 19,300 0.6 (3.21%) 1,426,634 27,311.84 0 0 18,700 20,500 16,900
12/11/2025 18,700 0.2 (1.08%) 367,413 6,882.15 0 0 18,500 20,300 16,700
11/11/2025 19,000 0.4 (2.15%) 974,426 18,242.99 0 0 18,600 20,400 16,800
10/11/2025 18,600 -0.7 (-3.63%) 1,130,795 21,439.99 0 0 19,300 21,200 17,400
07/11/2025 19,300 -0.3 (-1.53%) 599,704 11,651.13 0 0 19,600 21,500 17,700
06/11/2025 19,600 0.2 (1.03%) 1,839,448 36,436.69 0 0 19,400 21,300 17,500
05/11/2025 19,400 0 (0%) 471,355 9,108.58 0 0 19,400 21,300 17,500
04/11/2025 19,400 0.2 (1.04%) 1,238,650 23,403.01 0 0 19,200 21,100 17,300
03/11/2025 19,200 -0.4 (-2.04%) 595,717 11,618.24 0 0 19,600 21,500 17,700
31/10/2025 19,600 0.2 (1.03%) 2,537,993 50,169.8 3 0.06 19,400 21,300 17,500
30/10/2025 19,400 0.1 (0.52%) 681,797 13,164.99 0 0 19,300 21,200 17,400
29/10/2025 19,300 -0.1 (-0.52%) 598,259 11,531.63 0 0 19,400 21,300 17,500
28/10/2025 19,400 0 (0%) 578,745 11,073.47 0 0 19,400 21,300 17,500
27/10/2025 19,400 0.8 (4.3%) 2,367,215 46,335.65 0 0 18,600 20,400 16,800
24/10/2025 18,600 -0.1 (-0.53%) 306,569 5,637.52 0 0 18,700 20,500 16,900
23/10/2025 18,700 0.3 (1.63%) 275,425 5,104.59 0 0 18,400 20,200 16,600
22/10/2025 18,400 0.1 (0.55%) 328,574 6,016.7 0 0 18,300 20,100 16,500
21/10/2025 18,300 0.2 (1.1%) 776,655 14,055.68 0 0 18,100 19,900 16,300
20/10/2025 18,100 -0.4 (-2.16%) 1,135,151 21,030.09 0 0 18,500 20,300 16,700
17/10/2025 18,500 -0.1 (-0.54%) 495,422 9,182.71 0 0 18,600 20,400 16,800
16/10/2025 18,600 0 (0%) 979,244 18,127.85 0 0 18,600 20,400 16,800
15/10/2025 18,600 -0.4 (-2.11%) 618,706 11,656.59 0 0 19,000 20,900 17,100
14/10/2025 19,000 -0.2 (-1.04%) 718,260 13,720.54 0 0 19,200 21,100 17,300
13/10/2025 19,200 0 (0%) 786,665 15,097.1 0 0 19,200 21,100 17,300
10/10/2025 19,200 -0.1 (-0.52%) 564,331 10,881.75 0 0 19,300 21,200 17,400
09/10/2025 19,300 0.1 (0.52%) 257,899 4,974.1 0 0 19,200 21,100 17,300
08/10/2025 19,200 -0.1 (-0.52%) 610,260 11,729.19 0 0 19,300 21,200 17,400
07/10/2025 19,300 -0.3 (-1.53%) 276,948 5,382.48 0 0 19,600 21,500 17,700
06/10/2025 19,600 0.4 (2.08%) 360,098 7,010.37 0 0 19,200 21,100 17,300
03/10/2025 19,200 -0.3 (-1.54%) 484,710 9,360.68 0 0 19,500 21,400 17,600
02/10/2025 19,500 -0.2 (-1.02%) 273,205 5,347.99 0 0 19,700 21,600 17,800
01/10/2025 19,700 -0.2 (-1.01%) 376,799 7,397.15 0 0 19,900 21,800 18,000
30/09/2025 19,900 0.3 (1.53%) 791,607 15,542.28 0 0 19,600 21,500 17,700
29/09/2025 19,600 -0.2 (-1.01%) 741,059 14,644.71 0 0 19,800 21,700 17,900
26/09/2025 19,800 -0.4 (-1.98%) 710,571 14,179.79 0 0 20,200 22,200 18,200
25/09/2025 20,200 0.2 (1%) 321,686 6,490.5 0 0 20,000 22,000 18,000
24/09/2025 20,000 0 (0%) 713,757 14,159.74 0 0 20,000 22,000 18,000
23/09/2025 20,500 -0.1 (-0.49%) 407,866 8,408.2 0 0 20,600 22,600 18,600
22/09/2025 20,600 -0.2 (-0.96%) 851,218 17,626.03 0 0 20,800 22,800 18,800
19/09/2025 20,800 -0.4 (-1.89%) 832,007 17,496.22 0 0 21,200 23,300 19,100
18/09/2025 21,200 0.4 (1.92%) 648,413 13,560.77 0 0 20,800 22,800 18,800
17/09/2025 20,800 -0.5 (-2.35%) 1,320,943 27,811.52 0 0 21,300 23,400 19,200
16/09/2025 21,300 -0.6 (-2.74%) 1,155,643 24,853.17 0 0 21,900 24,000 19,800
15/09/2025 21,900 1 (4.78%) 3,814,131 81,926.6 0 0 20,900 22,900 18,900
12/09/2025 20,900 0.9 (4.5%) 1,299,015 26,700.31 0 0 20,000 22,000 18,000
11/09/2025 20,000 -0.3 (-1.48%) 706,815 14,133.54 0 0 20,300 22,300 18,300
10/09/2025 20,300 0.3 (1.5%) 468,751 9,454.3 0 0 20,000 22,000 18,000
09/09/2025 20,000 0.2 (1.01%) 480,383 9,548.89 0 0 19,800 21,700 17,900
08/09/2025 19,800 -1 (-4.81%) 1,699,277 34,425.32 0 0 20,800 22,800 18,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh