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
19/03/2026 66,400 1.4 (2.15%) 49,000 3,311.58 0 0 65,000 69,500 60,500
18/03/2026 65,000 -4.8 (-6.88%) 40,100 2,617.18 0 0 69,800 74,600 65,000
17/03/2026 69,800 0.8 (1.16%) 4,100 282.92 0 0 69,000 73,800 64,200
16/03/2026 69,000 -0.9 (-1.29%) 90,500 5,934.88 0 0 69,900 74,700 65,100
13/03/2026 69,900 -0.5 (-0.71%) 1,100 76.05 0 0 70,400 75,300 65,500
12/03/2026 70,400 -0.5 (-0.71%) 600 41.04 0 0 70,900 75,800 66,000
11/03/2026 70,900 1.9 (2.75%) 1,300 91.97 0 0 69,000 73,800 64,200
10/03/2026 69,000 0.5 (0.73%) 3,100 210.02 0 0 68,500 73,200 63,800
09/03/2026 68,500 -2.4 (-3.39%) 16,300 1,116.59 0 0 70,900 75,800 66,000
06/03/2026 70,900 -0.6 (-0.84%) 76,600 5,434.32 0 0 71,500 76,500 66,500
05/03/2026 71,500 1 (1.42%) 23,000 1,639.25 0 0 70,500 75,400 65,600
04/03/2026 70,500 -0.5 (-0.7%) 5,500 382.42 0 0 71,000 75,900 66,100
03/03/2026 71,000 -0.1 (-0.14%) 2,000 141.46 0 0 71,100 76,000 66,200
02/03/2026 71,100 1.1 (1.57%) 2,900 203.05 0 0 70,000 74,900 65,100
27/02/2026 70,000 -0.8 (-1.13%) 2,700 190.11 0 0 70,800 75,700 65,900
26/02/2026 70,800 0 (0%) 1,400 98.51 0 0 70,800 75,700 65,900
25/02/2026 70,800 -0.4 (-0.56%) 3,000 212.62 0 0 71,200 76,100 66,300
24/02/2026 71,200 -0.6 (-0.84%) 83,600 5,953.49 0 0 71,800 76,800 66,800
23/02/2026 71,800 0 (0%) 500 35.9 0 0 71,800 76,800 66,800
13/02/2026 71,800 0.6 (0.84%) 8,300 565.32 0 0 71,200 76,100 66,300
12/02/2026 71,200 -0.2 (-0.28%) 200 14.25 0 0 71,400 76,300 66,500
11/02/2026 71,400 0.1 (0.14%) 1,100 78.41 0 0 71,300 76,200 66,400
10/02/2026 71,300 -0.2 (-0.28%) 3,700 256.21 0 0 71,500 76,500 66,500
09/02/2026 71,500 0.5 (0.7%) 600 42.87 0 0 71,000 75,900 66,100
06/02/2026 71,000 -0.5 (-0.7%) 1,000 70.41 0 0 71,500 76,500 66,500
05/02/2026 71,500 -0.6 (-0.83%) 5,300 377.76 0 0 72,100 77,100 67,100
04/02/2026 72,100 -1.2 (-1.64%) 10,000 715.86 30,900 2,107.38 73,300 78,400 68,200
03/02/2026 73,300 -0.2 (-0.27%) 13,700 999.15 0 0 73,500 78,600 68,400
02/02/2026 73,500 -0.5 (-0.68%) 8,700 627.16 0 0 74,000 79,100 68,900
30/01/2026 74,000 0 (0%) 10,000 745.42 0 0 74,000 79,100 68,900
29/01/2026 74,000 0.1 (0.14%) 4,800 354.87 0 0 73,900 79,000 68,800
28/01/2026 73,900 -0.3 (-0.4%) 5,100 375.74 0 0 74,200 79,300 69,100
27/01/2026 74,200 0.4 (0.54%) 34,300 2,535.38 0 0 73,800 78,900 68,700
26/01/2026 73,800 0.8 (1.1%) 8,400 602.22 0 0 73,000 78,100 67,900
23/01/2026 73,000 -0.8 (-1.08%) 7,000 517.13 0 0 73,800 78,900 68,700
22/01/2026 73,800 1.4 (1.93%) 900 65.8 0 0 72,400 77,400 67,400
21/01/2026 72,400 -0.1 (-0.14%) 2,900 209.64 0 0 72,500 77,500 67,500
20/01/2026 72,500 0 (0%) 2,000 146.17 0 0 72,500 77,500 67,500
19/01/2026 72,500 0 (0%) 13,400 969.57 0 0 72,500 77,500 67,500
16/01/2026 72,500 0.1 (0.14%) 11,100 797.86 0 0 72,400 77,400 67,400
15/01/2026 72,400 0.4 (0.56%) 1,500 108.42 0 0 72,000 77,000 67,000
14/01/2026 72,000 -0.5 (-0.69%) 5,000 357.28 0 0 72,500 77,500 67,500
13/01/2026 72,500 -0.9 (-1.23%) 9,800 705.89 0 0 73,400 78,500 68,300
12/01/2026 73,400 0 (0%) 16,700 1,211.2 0 0 73,400 78,500 68,300
09/01/2026 73,400 -0.1 (-0.14%) 1,000 73.49 0 0 73,500 78,600 68,400
08/01/2026 73,500 -1.4 (-1.87%) 7,600 558.79 0 0 74,900 80,100 69,700
07/01/2026 74,900 0.4 (0.54%) 2,700 198.82 0 0 74,500 79,700 69,300
06/01/2026 74,500 -0.5 (-0.67%) 22,500 1,666.47 0 0 75,000 80,200 69,800
05/01/2026 75,000 0 (0%) 21,200 1,584.86 0 0 75,000 80,200 69,800
31/12/2025 75,000 1 (1.35%) 39,400 2,955.23 0 0 74,000 79,100 68,900
30/12/2025 76,000 2 (2.7%) 18,800 1,428.27 0 0 74,000 79,100 68,900
29/12/2025 74,000 1.8 (2.49%) 64,000 4,804.97 0 0 72,200 77,200 67,200
26/12/2025 72,200 -1.3 (-1.77%) 2,200 158.89 0 0 73,500 78,600 68,400
25/12/2025 73,500 -0.4 (-0.54%) 15,300 1,126.19 0 0 73,900 79,000 68,800
24/12/2025 73,900 -0.3 (-0.4%) 37,500 2,758.58 0 0 74,200 79,300 69,100
23/12/2025 74,200 -2.3 (-3.01%) 23,000 1,743.25 0 0 76,500 81,800 71,200
22/12/2025 76,500 2.2 (2.96%) 40,600 3,123.69 0 0 74,300 79,500 69,100
19/12/2025 74,300 4.8 (6.91%) 85,800 6,298.93 0 0 69,500 74,300 64,700
18/12/2025 69,500 1.7 (2.51%) 11,800 815.29 0 0 67,800 72,500 63,100
17/12/2025 67,800 0 (0%) 2,100 142.39 0 0 67,800 72,500 63,100
16/12/2025 67,800 -0.6 (-0.88%) 6,100 414.72 0 0 68,400 73,100 63,700
15/12/2025 68,400 0.8 (1.18%) 2,600 175.85 0 0 67,600 72,300 62,900
12/12/2025 67,600 -0.4 (-0.59%) 2,100 142.03 0 0 68,000 72,700 63,300
11/12/2025 68,000 0 (0%) 300 20.4 0 0 68,000 72,700 63,300
10/12/2025 68,000 -0.3 (-0.44%) 1,000 67.97 0 0 68,300 73,000 63,600
09/12/2025 68,300 -0.3 (-0.44%) 2,200 150.74 0 0 68,600 73,400 63,800
08/12/2025 68,600 -0.3 (-0.44%) 700 48.14 0 0 68,900 73,700 64,100
05/12/2025 68,900 1 (1.47%) 1,700 115.17 0 0 67,900 72,600 63,200
04/12/2025 67,900 -0.1 (-0.15%) 5,900 401.07 0 0 68,000 72,700 63,300
03/12/2025 68,000 -0.5 (-0.73%) 4,400 299.36 0 0 68,500 73,200 63,800
02/12/2025 68,500 0.2 (0.29%) 11,700 795.72 0 0 68,300 73,000 63,600
01/12/2025 68,300 0 (0%) 2,200 150.16 0 0 68,300 73,000 63,600
28/11/2025 68,300 -0.7 (-1.01%) 700 48.07 0 0 69,000 73,800 64,200
27/11/2025 69,000 -0.2 (-0.29%) 1,000 68.68 0 0 69,200 74,000 64,400
26/11/2025 69,200 0.1 (0.14%) 4,600 317.09 0 0 69,100 73,900 64,300
25/11/2025 69,100 0.8 (1.17%) 7,100 490.29 0 0 68,300 73,000 63,600
24/11/2025 68,300 0.3 (0.44%) 3,800 258.99 0 0 68,000 72,700 63,300
21/11/2025 68,000 0.3 (0.44%) 7,600 517.78 0 0 67,700 72,400 63,000
20/11/2025 67,700 -0.1 (-0.15%) 1,100 74.16 0 0 67,800 72,500 63,100
19/11/2025 67,800 0.8 (1.19%) 2,000 133.85 0 0 67,000 71,600 62,400
18/11/2025 67,000 -0.5 (-0.74%) 800 53.95 0 0 67,500 72,200 62,800
17/11/2025 67,500 0.2 (0.3%) 9,500 644.97 0 0 67,300 72,000 62,600
14/11/2025 67,300 0.6 (0.9%) 6,400 428.81 0 0 66,700 71,300 62,100
13/11/2025 66,700 0 (0%) 6,700 447.35 0 0 66,700 71,300 62,100
12/11/2025 66,700 -0.1 (-0.15%) 3,100 206.95 0 0 66,800 71,400 62,200
11/11/2025 66,800 0.2 (0.3%) 1,100 73.69 0 0 66,600 71,200 62,000
10/11/2025 66,600 0.3 (0.45%) 14,400 963.77 0 0 66,300 70,900 61,700
07/11/2025 66,300 0.3 (0.45%) 4,500 297.44 0 0 66,000 70,600 61,400
06/11/2025 66,000 0 (0%) 0 0 0 0 66,000 70,600 61,400
05/11/2025 66,000 -0.3 (-0.45%) 3,800 252.12 0 0 66,300 70,900 61,700
04/11/2025 66,300 0 (0%) 200 13.26 0 0 66,300 70,900 61,700
03/11/2025 66,300 -0.5 (-0.75%) 4,300 285.91 0 0 66,800 71,400 62,200
31/10/2025 66,800 0.2 (0.3%) 4,000 266.73 0 0 66,600 71,200 62,000
30/10/2025 66,600 0.1 (0.15%) 2,700 179.52 0 0 66,500 71,100 61,900
29/10/2025 66,500 -0.2 (-0.3%) 1,700 113.07 0 0 66,700 71,300 62,100
28/10/2025 66,700 0.5 (0.76%) 1,500 99.83 0 0 66,200 70,800 61,600
27/10/2025 66,200 0.2 (0.3%) 900 59.42 0 0 66,000 70,600 61,400
24/10/2025 66,000 -0.6 (-0.9%) 200 13.26 0 0 66,600 71,200 62,000
23/10/2025 66,600 0.6 (0.91%) 1,100 73.23 0 0 66,000 70,600 61,400
22/10/2025 66,000 -0.5 (-0.75%) 4,300 285.9 0 0 66,500 71,100 61,900
21/10/2025 66,500 0.6 (0.91%) 700 46.25 0 0 65,900 70,500 61,300
20/10/2025 65,900 -0.4 (-0.6%) 3,200 211.04 0 0 66,300 70,900 61,700
17/10/2025 66,300 -0.3 (-0.45%) 1,200 79.94 0 0 66,600 71,200 62,000
16/10/2025 66,600 0.1 (0.15%) 1,600 106.69 0 0 66,500 71,100 61,900
15/10/2025 66,500 0 (0%) 1,500 99.79 0 0 66,500 71,100 61,900
14/10/2025 66,500 -0.2 (-0.3%) 1,700 113.13 0 0 66,700 71,300 62,100
13/10/2025 66,700 0.3 (0.45%) 2,900 193.03 0 0 66,400 71,000 61,800
10/10/2025 66,400 0.1 (0.15%) 1,000 66.65 0 0 66,300 70,900 61,700
09/10/2025 66,300 -0.5 (-0.75%) 4,100 272.26 0 0 66,800 71,400 62,200
08/10/2025 66,800 0 (0%) 3,500 233.92 0 0 66,800 71,400 62,200
07/10/2025 66,800 -0.2 (-0.3%) 5,500 363.44 0 0 67,000 71,600 62,400
06/10/2025 67,000 -0.1 (-0.15%) 1,400 93.45 0 0 67,100 71,700 62,500
03/10/2025 67,100 -0.2 (-0.3%) 2,500 167.72 0 0 67,300 72,000 62,600
02/10/2025 67,300 0.6 (0.9%) 500 33.44 0 0 66,700 71,300 62,100
01/10/2025 66,700 0 (0%) 1,500 100.05 0 0 66,700 71,300 62,100
30/09/2025 66,700 -0.1 (-0.15%) 3,100 206.95 0 0 66,800 71,400 62,200
29/09/2025 66,800 0 (0%) 2,200 146.99 0 0 66,800 71,400 62,200
26/09/2025 66,800 0 (0%) 1,800 120.4 0 0 66,800 71,400 62,200
25/09/2025 66,800 0 (0%) 100 6.68 0 0 66,800 71,400 62,200
24/09/2025 66,800 -0.2 (-0.3%) 1,400 93.76 0 0 67,000 71,600 62,400
23/09/2025 67,000 -0.2 (-0.3%) 1,700 113.8 0 0 67,200 71,900 62,500
22/09/2025 67,200 0.2 (0.3%) 4,000 268.02 0 0 67,000 71,600 62,400
19/09/2025 67,000 0.1 (0.15%) 1,400 93.83 0 0 66,900 71,500 62,300

Dữ liệu lịch sử - BSC

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