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 35,750 -0.6 (-1.65%) 392,900 14,082.87 0 0 36,350 38,850 33,850
18/03/2026 36,350 0.65 (1.82%) 389,700 13,994.79 0 0 35,700 38,150 33,250
17/03/2026 35,700 -0.1 (-0.28%) 453,100 16,292.3 0 0 35,800 38,300 33,300
16/03/2026 35,800 -0.8 (-2.19%) 418,200 15,113.63 0 0 36,600 39,150 34,050
13/03/2026 36,600 -0.75 (-2.01%) 701,500 26,105.19 0 0 37,350 39,950 34,750
12/03/2026 37,350 0.7 (1.91%) 556,700 20,561.49 0 0 36,650 39,200 34,100
11/03/2026 36,650 1.25 (3.53%) 738,100 27,080.86 0 0 35,400 37,850 32,950
10/03/2026 35,400 0.8 (2.31%) 1,370,900 48,056.04 0 0 34,600 37,000 32,200
09/03/2026 34,600 -2.6 (-6.99%) 956,500 33,095.81 0 0 37,200 39,800 34,600
06/03/2026 37,200 -1.8 (-4.62%) 945,400 35,833.91 0 0 39,000 41,700 36,300
05/03/2026 39,000 -0.85 (-2.13%) 1,180,400 46,759.79 0 0 39,850 42,600 37,100
04/03/2026 39,850 -2.95 (-6.89%) 2,542,000 102,605.1 0 0 42,800 45,750 39,850
03/03/2026 42,800 -0.25 (-0.58%) 1,539,000 66,138.5 0 0 43,050 46,050 40,050
02/03/2026 43,050 2.8 (6.96%) 2,462,700 102,646.17 0 0 40,250 43,050 37,450
27/02/2026 40,250 -0.15 (-0.37%) 869,300 35,482.36 0 0 40,400 43,200 37,600
26/02/2026 40,400 0.6 (1.51%) 1,107,600 44,766.4 0 0 39,800 42,550 37,050
25/02/2026 39,800 1.35 (3.51%) 1,376,200 54,778.69 0 0 38,450 41,100 35,800
24/02/2026 38,450 -0.5 (-1.28%) 590,200 22,829.22 0 0 38,950 41,650 36,250
23/02/2026 38,950 1.25 (3.32%) 840,200 32,768.81 0 0 37,700 40,300 35,100
13/02/2026 37,700 -0.5 (-1.31%) 525,500 19,869.24 0 0 38,200 40,850 35,550
12/02/2026 38,200 0.1 (0.26%) 316,300 12,089.81 0 0 38,100 40,750 35,450
11/02/2026 38,100 0.2 (0.53%) 907,200 35,159.73 0 0 37,900 40,550 35,250
10/02/2026 37,900 0.4 (1.07%) 665,400 24,983.32 0 0 37,500 40,100 34,900
09/02/2026 37,500 -0.55 (-1.45%) 318,600 12,104.2 0 0 38,050 40,700 35,400
06/02/2026 38,050 0.55 (1.47%) 1,095,000 41,921.45 0 0 37,500 40,100 34,900
05/02/2026 37,500 -1 (-2.6%) 998,800 38,274.9 0 0 38,500 41,150 35,850
04/02/2026 38,500 0.4 (1.05%) 975,200 37,496.53 0 0 38,100 40,750 35,450
03/02/2026 38,100 0.9 (2.42%) 1,024,200 39,179.38 0 0 37,200 39,800 34,600
02/02/2026 37,200 2.4 (6.9%) 2,085,400 77,035.02 0 0 34,800 37,200 32,400
30/01/2026 34,800 0.25 (0.72%) 162,100 5,665.07 0 0 34,550 36,950 32,150
29/01/2026 34,550 0.4 (1.17%) 164,900 5,665.61 0 0 34,150 36,500 31,800
28/01/2026 34,150 -0.1 (-0.29%) 122,600 4,169.38 0 0 34,250 36,600 31,900
27/01/2026 34,250 0.75 (2.24%) 144,800 4,907.32 0 0 33,500 35,800 31,200
26/01/2026 33,500 -0.6 (-1.76%) 279,900 9,449.09 0 0 34,100 36,450 31,750
23/01/2026 34,100 -0.65 (-1.87%) 293,200 10,072.53 0 0 34,750 37,150 32,350
22/01/2026 34,750 0 (0%) 214,000 7,495.14 0 0 34,750 37,150 32,350
21/01/2026 34,750 -0.65 (-1.84%) 569,500 19,865.52 0 0 35,400 37,850 32,950
20/01/2026 35,400 -0.6 (-1.67%) 399,200 14,314.05 0 0 36,000 38,500 33,500
19/01/2026 36,000 0.85 (2.42%) 1,120,400 40,361.55 0 0 35,150 37,600 32,700
16/01/2026 35,150 -0.85 (-2.36%) 376,000 13,407.64 0 0 36,000 38,500 33,500
15/01/2026 36,000 0.7 (1.98%) 719,700 25,820.51 0 0 35,300 37,750 32,850
14/01/2026 35,300 1.5 (4.44%) 841,800 28,752.88 0 0 33,800 36,150 31,450
13/01/2026 33,800 -0.45 (-1.31%) 367,000 12,431.19 0 0 34,250 36,600 31,900
12/01/2026 34,250 0.25 (0.74%) 261,600 8,959.89 0 0 34,000 36,350 31,650
09/01/2026 34,000 0 (0%) 133,700 4,591.22 0 0 34,000 36,350 31,650
08/01/2026 34,000 -0.35 (-1.02%) 257,500 8,751.83 0 0 34,350 36,750 31,950
07/01/2026 34,350 0.2 (0.59%) 126,400 4,357.16 0 0 34,150 36,500 31,800
06/01/2026 34,150 0.85 (2.55%) 318,400 10,680.33 23,000 713 33,300 35,600 31,000
05/01/2026 33,300 -1.15 (-3.34%) 228,300 7,738.62 0 0 34,450 36,850 32,050
31/12/2025 34,450 -0.8 (-2.27%) 256,600 8,936.28 0 0 35,250 37,700 32,800
30/12/2025 35,250 -0.25 (-0.7%) 97,900 3,463.23 0 0 35,500 37,950 33,050
29/12/2025 35,500 0.4 (1.14%) 282,300 10,002.51 0 0 35,100 37,550 32,650
26/12/2025 35,100 -0.4 (-1.13%) 372,400 13,084.87 0 0 35,500 37,950 33,050
25/12/2025 35,500 -0.3 (-0.84%) 118,900 4,226.62 0 0 35,800 38,300 33,300
24/12/2025 35,800 -0.15 (-0.42%) 92,900 3,315.32 0 0 35,950 38,450 33,450
23/12/2025 35,950 -0.05 (-0.14%) 160,100 5,766.56 0 0 36,000 38,500 33,500
22/12/2025 36,000 -0.3 (-0.83%) 114,700 4,139.78 0 0 36,300 38,800 33,800
19/12/2025 36,300 1.2 (3.42%) 280,100 10,029.95 0 0 35,100 37,550 32,650
18/12/2025 35,100 -0.2 (-0.57%) 119,100 4,181.68 0 0 35,300 37,750 32,850
17/12/2025 35,300 0.15 (0.43%) 106,000 3,736.76 0 0 35,150 37,600 32,700
16/12/2025 36,150 0.65 (1.83%) 257,300 9,192.71 0 0 35,500 37,950 33,050
15/12/2025 35,500 -0.35 (-0.98%) 106,400 3,794.41 0 0 35,850 38,350 33,350
12/12/2025 35,850 0 (0%) 236,400 8,634.62 28,600 953.81 35,850 38,350 33,350
11/12/2025 35,850 -0.15 (-0.42%) 79,500 2,866.51 0 0 36,000 38,500 33,500
10/12/2025 36,000 -0.3 (-0.83%) 100,500 3,601.72 0 0 36,300 38,800 33,800
09/12/2025 36,300 0.15 (0.41%) 208,100 7,449.79 0 0 36,150 38,650 33,650
08/12/2025 36,150 -0.55 (-1.5%) 152,600 5,551.86 0 0 36,700 39,250 34,150
05/12/2025 36,700 0.05 (0.14%) 132,700 4,898.96 0 0 36,650 39,200 34,100
04/12/2025 36,650 0.25 (0.69%) 265,100 9,726.53 0 0 36,400 38,900 33,900
03/12/2025 36,400 -0.15 (-0.41%) 196,300 7,098.95 0 0 36,550 39,100 34,000
02/12/2025 36,550 1 (2.81%) 177,800 6,368.87 0 0 35,550 38,000 33,100
01/12/2025 35,550 -0.95 (-2.6%) 408,400 14,665.14 0 0 36,500 39,050 33,950
28/11/2025 36,500 -0.5 (-1.35%) 233,800 8,587.78 0 0 37,000 39,550 34,450
27/11/2025 37,000 -0.1 (-0.27%) 105,300 3,895.31 0 0 37,100 39,650 34,550
26/11/2025 37,100 0.3 (0.82%) 94,900 3,508.52 0 0 36,800 39,350 34,250
25/11/2025 36,800 -0.5 (-1.34%) 536,300 20,133.25 0 0 37,300 39,900 34,700
24/11/2025 37,300 0.1 (0.27%) 542,900 20,426.1 0 0 37,200 39,800 34,600
21/11/2025 37,200 0.4 (1.09%) 262,900 9,681.56 0 0 36,800 39,350 34,250
20/11/2025 36,800 1.3 (3.66%) 670,100 24,708.24 0 0 35,500 37,950 33,050
19/11/2025 35,500 -1.05 (-2.87%) 210,600 7,580.82 0 0 36,550 39,100 34,000
18/11/2025 36,550 0.85 (2.38%) 233,600 8,477.47 0 0 35,700 38,150 33,250
17/11/2025 35,700 -0.3 (-0.83%) 179,100 6,429.44 0 0 36,000 38,500 33,500
14/11/2025 36,000 0 (0%) 224,500 8,113.99 0 0 36,000 38,500 33,500
13/11/2025 36,000 -0.05 (-0.14%) 129,800 4,663.99 0 0 36,050 38,550 33,550
12/11/2025 36,050 1.2 (3.44%) 321,400 11,508.34 0 0 34,850 37,250 32,450
11/11/2025 34,850 -0.05 (-0.14%) 28,900 1,009.46 0 0 34,900 37,300 32,500
10/11/2025 34,900 0.6 (1.75%) 186,400 6,529.93 0 0 34,300 36,700 31,900
07/11/2025 34,300 -1 (-2.83%) 63,600 2,204.65 0 0 35,300 37,750 32,850
06/11/2025 35,300 0.1 (0.28%) 120,900 4,225.54 0 0 35,200 37,650 32,750
05/11/2025 35,200 0.5 (1.44%) 107,000 3,732.97 0 0 34,700 37,100 32,300
04/11/2025 34,700 0.2 (0.58%) 186,000 6,273.95 0 0 34,500 36,900 32,100
03/11/2025 34,500 -1.05 (-2.95%) 134,500 4,713 0 0 35,550 38,000 33,100
31/10/2025 35,550 -0.2 (-0.56%) 62,200 2,219.55 0 0 35,750 38,250 33,250
30/10/2025 35,750 -0.05 (-0.14%) 221,200 7,952.05 0 0 35,800 38,300 33,300
29/10/2025 35,800 0.1 (0.28%) 189,500 6,807.34 0 0 35,700 38,150 33,250
28/10/2025 35,700 1.65 (4.85%) 475,600 16,772.59 0 0 34,050 36,400 31,700
27/10/2025 34,050 -0.45 (-1.3%) 69,700 2,383.48 0 0 34,500 36,900 32,100
24/10/2025 34,500 -0.05 (-0.14%) 122,300 4,165.97 0 0 34,550 36,950 32,150
23/10/2025 34,550 -0.3 (-0.86%) 239,500 8,375.62 0 0 34,850 37,250 32,450
22/10/2025 34,850 1.15 (3.41%) 354,200 12,232.46 0 0 33,700 36,050 31,350
21/10/2025 33,700 2.2 (6.98%) 553,900 18,433.13 0 0 31,500 33,700 29,300
20/10/2025 31,500 -0.3 (-0.94%) 275,500 8,923.03 0 0 31,800 34,000 29,600
17/10/2025 31,800 -0.4 (-1.24%) 245,500 7,829.36 0 0 32,200 34,450 29,950
16/10/2025 32,200 -0.4 (-1.23%) 221,700 7,132.99 0 0 32,600 34,850 30,350
15/10/2025 32,600 -0.5 (-1.51%) 177,600 5,822.86 0 0 33,100 35,400 30,800
14/10/2025 33,100 -0.65 (-1.93%) 296,900 9,934.12 0 0 33,750 36,100 31,400
13/10/2025 33,750 -0.65 (-1.89%) 265,900 9,011.71 0 0 34,400 36,800 32,000
10/10/2025 34,400 -0.2 (-0.58%) 203,200 6,995.72 0 0 34,600 37,000 32,200
09/10/2025 34,600 0 (0%) 182,300 6,319.96 0 0 34,600 37,000 32,200
08/10/2025 34,600 0.15 (0.44%) 126,600 4,365.47 0 0 34,450 36,850 32,050
07/10/2025 34,450 -0.15 (-0.43%) 124,400 4,293.75 0 0 34,600 37,000 32,200
06/10/2025 34,600 0.4 (1.17%) 182,100 6,269.55 0 0 34,200 36,550 31,850
03/10/2025 34,200 -0.5 (-1.44%) 256,700 8,766.53 0 0 34,700 37,100 32,300
02/10/2025 34,700 -0.5 (-1.42%) 80,500 2,819.87 0 0 35,200 37,650 32,750
01/10/2025 35,200 0.7 (2.03%) 142,700 4,997.61 0 0 34,500 36,900 32,100
30/09/2025 34,500 -1 (-2.82%) 371,800 12,855.7 0 0 35,500 37,950 33,050
29/09/2025 35,500 0 (0%) 95,400 3,408.4 0 0 35,500 37,950 33,050
26/09/2025 35,500 -0.5 (-1.39%) 133,200 4,740.88 0 0 36,000 38,500 33,500
25/09/2025 36,000 0.15 (0.42%) 130,100 4,674.04 0 0 35,850 38,350 33,350
24/09/2025 35,850 0.25 (0.7%) 129,800 4,605.99 0 0 35,600 38,050 33,150
23/09/2025 35,600 -0.5 (-1.39%) 128,100 4,592.73 0 0 36,100 38,600 33,600
22/09/2025 36,100 -0.8 (-2.17%) 169,400 6,155. 0 0 36,900 39,450 34,350
19/09/2025 36,900 0.6 (1.65%) 227,400 8,396.4 0 0 36,300 38,800 33,800

Dữ liệu lịch sử - BSC

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