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
01/04/2026 61,500 0 (0%) 3,000 184.5 0 0 61,500 65,800 57,200
31/03/2026 61,500 1.3 (2.16%) 600 36.9 0 0 60,200 64,400 56,000
30/03/2026 60,200 0 (0%) 300 18.05 0 0 60,200 64,400 56,000
27/03/2026 60,200 0 (0%) 1,000 60.15 0 0 60,200 64,400 56,000
26/03/2026 60,200 0.1 (0.17%) 1,400 84.23 0 0 60,100 64,300 55,900
25/03/2026 60,100 -0.4 (-0.66%) 7,000 421.6 0 0 60,500 64,700 56,300
24/03/2026 60,500 0.2 (0.33%) 2,200 134.5 0 0 60,300 64,500 56,100
23/03/2026 60,300 0.1 (0.17%) 5,000 303.49 0 0 60,200 64,400 56,000
20/03/2026 60,200 0.2 (0.33%) 7,400 453.39 0 0 60,000 64,200 55,800
19/03/2026 60,000 -1.4 (-2.28%) 100 6 0 0 61,400 65,600 57,200
18/03/2026 61,400 1.4 (2.33%) 1,100 68.07 0 0 60,000 64,200 55,800
17/03/2026 60,000 -0.4 (-0.66%) 1,000 60 0 0 60,400 64,600 56,200
16/03/2026 60,400 0 (0%) 0 0 0 0 60,400 64,600 56,200
13/03/2026 60,400 2.4 (4.14%) 200 12.08 0 0 58,000 62,000 54,000
12/03/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
11/03/2026 58,000 0.8 (1.4%) 500 29 0 0 57,200 61,200 53,200
10/03/2026 57,200 0.2 (0.35%) 300 17.16 0 0 57,000 60,900 53,100
09/03/2026 57,000 -3.5 (-5.79%) 25,700 1,480.88 0 0 60,500 64,700 56,300
06/03/2026 60,500 0 (0%) 3,000 181.43 0 0 60,500 64,700 56,300
05/03/2026 60,500 -0.5 (-0.82%) 4,200 250.62 0 0 61,000 65,200 56,800
04/03/2026 61,000 3.2 (5.54%) 3,000 181.67 0 0 57,800 61,800 53,800
03/03/2026 57,800 -1.4 (-2.36%) 50,100 2,948.15 0 0 59,200 63,300 55,100
02/03/2026 59,200 -0.9 (-1.5%) 1,700 101.73 0 0 60,100 64,300 55,900
27/02/2026 60,100 -1.3 (-2.12%) 1,000 60.65 0 0 61,400 65,600 57,200
26/02/2026 61,400 -0.1 (-0.16%) 1,400 85.96 0 0 61,500 65,800 57,200
25/02/2026 61,500 0.5 (0.82%) 4,400 269.04 0 0 61,000 65,200 56,800
24/02/2026 61,000 0 (0%) 0 0 0 0 61,000 65,200 56,800
23/02/2026 61,000 0.5 (0.83%) 1,000 61 0 0 60,500 64,700 56,300
13/02/2026 60,500 -0.1 (-0.17%) 400 24.2 0 0 60,600 64,800 56,400
12/02/2026 60,600 0 (0%) 100 6.06 0 0 60,600 64,800 56,400
11/02/2026 60,600 -1.1 (-1.78%) 300 18.18 0 0 61,700 66,000 57,400
10/02/2026 61,700 1.7 (2.83%) 300 18.42 0 0 60,000 64,200 55,800
09/02/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
06/02/2026 60,000 -1 (-1.64%) 400 24.1 0 0 61,000 65,200 56,800
05/02/2026 61,000 -1.5 (-2.4%) 2,300 140.3 0 0 62,500 66,800 58,200
04/02/2026 62,500 0 (0%) 2,000 124.97 0 0 62,500 66,800 58,200
03/02/2026 62,500 1.5 (2.46%) 1,300 79.05 0 0 61,000 65,200 56,800
02/02/2026 61,000 -0.5 (-0.81%) 300 18.3 0 0 61,500 65,800 57,200
30/01/2026 61,500 0 (0%) 0 0 0 0 61,500 65,800 57,200
29/01/2026 61,500 0.6 (0.99%) 3,200 194.86 0 0 60,900 65,100 56,700
28/01/2026 60,900 -0.1 (-0.16%) 100 6.09 0 0 61,000 65,200 56,800
27/01/2026 61,000 -1 (-1.61%) 4,300 261.68 0 0 62,000 66,300 57,700
26/01/2026 62,000 1.8 (2.99%) 100 6.2 0 0 60,200 64,400 56,000
23/01/2026 60,200 -1.5 (-2.43%) 300 17.91 0 0 61,700 66,000 57,400
22/01/2026 61,700 2.4 (4.05%) 8,600 530.98 0 0 59,300 63,400 55,200
21/01/2026 59,300 3.8 (6.85%) 17,500 1,037.75 0 0 55,500 59,300 51,700
20/01/2026 55,500 0 (0%) 800 44.4 0 0 55,500 59,300 51,700
19/01/2026 55,500 1.1 (2.02%) 200 11.19 0 0 54,400 58,200 50,600
16/01/2026 54,400 -0.2 (-0.37%) 1,900 102.05 0 0 54,600 58,400 50,800
15/01/2026 54,600 -0.4 (-0.73%) 3,600 197.96 0 0 55,000 58,800 51,200
14/01/2026 55,000 -1 (-1.79%) 3,000 165.17 0 0 56,000 59,900 52,100
13/01/2026 56,000 -0.5 (-0.88%) 2,400 135.07 0 0 56,500 60,400 52,600
12/01/2026 56,500 -0.5 (-0.88%) 100 5.65 0 0 57,000 60,900 53,100
09/01/2026 57,000 -0.1 (-0.18%) 500 28.54 0 0 57,100 61,000 53,200
08/01/2026 57,100 0.1 (0.18%) 1,200 68.52 0 0 57,000 60,900 53,100
07/01/2026 57,000 -0.1 (-0.18%) 300 17.12 0 0 57,100 61,000 53,200
06/01/2026 57,100 0.1 (0.18%) 600 34.23 0 0 57,000 60,900 53,100
05/01/2026 57,000 0 (0%) 0 0 0 0 57,000 60,900 53,100
31/12/2025 57,000 0 (0%) 1,100 62.7 0 0 57,000 60,900 53,100
30/12/2025 57,000 -1.4 (-2.4%) 200 11.4 0 0 58,400 62,400 54,400
29/12/2025 58,400 0.4 (0.69%) 200 11.46 0 0 58,000 62,000 54,000
26/12/2025 58,000 0 (0%) 4,600 265.65 0 0 58,000 62,000 54,000
25/12/2025 58,000 -0.2 (-0.34%) 2,000 116 0 0 58,200 62,200 54,200
24/12/2025 58,200 1.2 (2.11%) 2,500 145.35 0 0 57,000 60,900 53,100
23/12/2025 57,000 1 (1.79%) 1,800 102.63 0 0 56,000 59,900 52,100
22/12/2025 56,000 0 (0%) 600 33.6 0 0 56,000 59,900 52,100
19/12/2025 56,000 0 (0%) 400 22.4 0 0 56,000 59,900 52,100
18/12/2025 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
17/12/2025 56,000 0 (0%) 900 50.4 0 0 56,000 59,900 52,100
16/12/2025 56,000 0 (0%) 1,400 78.55 0 0 56,000 59,900 52,100
15/12/2025 56,000 0 (0%) 3,400 191.55 0 0 56,000 59,900 52,100
12/12/2025 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
11/12/2025 56,000 0 (0%) 200 10.91 0 0 56,000 59,900 52,100
10/12/2025 56,000 0 (0%) 3,500 196.01 0 0 56,000 59,900 52,100
09/12/2025 56,000 0 (0%) 1,600 89.6 0 0 56,000 59,900 52,100
08/12/2025 56,000 0 (0%) 1,000 56 0 0 56,000 59,900 52,100
05/12/2025 56,000 0 (0%) 3,400 189.94 0 0 56,000 59,900 52,100
04/12/2025 56,000 0 (0%) 8,000 448 0 0 56,000 59,900 52,100
03/12/2025 56,000 1.6 (2.94%) 3,300 184.27 0 0 54,400 58,200 50,600
02/12/2025 54,400 0.4 (0.74%) 1,100 59.78 0 0 54,000 57,700 50,300
01/12/2025 54,000 1 (1.89%) 5,100 275.4 0 0 53,000 56,700 49,300
28/11/2025 53,000 0.3 (0.57%) 2,700 142.73 0 0 52,700 56,300 49,050
27/11/2025 52,700 0 (0%) 1,100 58.25 0 0 52,700 56,300 49,050
26/11/2025 52,700 0 (0%) 300 15.81 0 0 52,700 56,300 49,050
25/11/2025 52,700 0 (0%) 0 0 0 0 52,700 56,300 49,050
24/11/2025 52,700 -1.2 (-2.23%) 600 32.22 0 0 53,900 57,600 50,200
21/11/2025 53,900 0 (0%) 500 26.95 0 0 53,900 57,600 50,200
20/11/2025 53,900 0.9 (1.7%) 600 31.89 0 0 53,000 56,700 49,300
19/11/2025 53,000 -0.5 (-0.93%) 1,000 53.25 0 0 53,500 57,200 49,800
18/11/2025 53,500 0 (0%) 1,200 64.2 0 0 53,500 57,200 49,800
17/11/2025 53,500 2.3 (4.49%) 6,400 336.48 0 0 51,200 54,700 47,650
14/11/2025 51,200 -1.7 (-3.21%) 500 25.6 0 0 52,900 56,600 49,200
13/11/2025 52,900 1.7 (3.32%) 24,100 1,274.57 0 0 51,200 54,700 47,650
12/11/2025 51,200 0.6 (1.19%) 6,800 340.45 0 0 50,600 54,100 47,100
11/11/2025 50,600 0.2 (0.4%) 500 25.3 0 0 50,400 53,900 46,900
10/11/2025 50,400 -0.8 (-1.56%) 300 15.13 0 0 51,200 54,700 47,650
07/11/2025 51,200 -0.3 (-0.58%) 3,200 170.36 0 0 51,500 55,100 47,900
06/11/2025 51,500 -0.1 (-0.19%) 100 5.15 0 0 51,600 55,200 48,000
05/11/2025 51,600 0 (0%) 0 0 0 0 51,600 55,200 48,000
04/11/2025 51,600 0.9 (1.78%) 500 25.53 0 0 50,700 54,200 47,200
03/11/2025 50,700 -0.8 (-1.55%) 300 15.37 0 0 51,500 55,100 47,900
31/10/2025 51,500 0.2 (0.39%) 1,100 56.54 0 0 51,300 54,800 47,750
30/10/2025 51,300 -1.6 (-3.02%) 1,400 73.16 0 0 52,900 56,600 49,200
29/10/2025 52,900 1 (1.93%) 100 5.29 0 0 51,900 55,500 48,300
28/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
27/10/2025 51,900 0 (0%) 300 15.57 0 0 51,900 55,500 48,300
24/10/2025 51,900 0 (0%) 2,700 139.25 0 0 51,900 55,500 48,300
23/10/2025 51,900 -0.1 (-0.19%) 4,400 226.57 0 0 52,000 55,600 48,400
22/10/2025 52,000 0.9 (1.76%) 9,700 515.73 0 0 51,100 54,600 47,550
21/10/2025 51,100 -0.9 (-1.73%) 15,700 833.28 0 0 52,000 55,600 48,400
20/10/2025 52,000 3.4 (7.%) 66,300 3,445.18 0 0 48,600 52,000 45,200
17/10/2025 48,600 0 (0%) 2,400 116.64 0 0 48,600 52,000 45,200
16/10/2025 48,600 0.1 (0.21%) 2,400 116.63 0 0 48,500 51,800 45,150
15/10/2025 48,500 1 (2.11%) 8,000 389 0 0 47,500 50,800 44,200
14/10/2025 47,500 0.65 (1.39%) 7,000 331.53 0 0 46,850 50,100 43,600
13/10/2025 46,850 -1.35 (-2.8%) 10,900 514.6 0 0 48,200 51,500 44,850
10/10/2025 48,200 0.6 (1.26%) 4,600 221.67 0 0 47,600 50,900 44,300
09/10/2025 47,600 -1.25 (-2.56%) 200 9.65 0 0 48,850 52,200 45,450
08/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
07/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
06/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
03/10/2025 48,850 0 (0%) 5,500 268.68 0 0 48,850 52,200 45,450
02/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
01/10/2025 48,850 0 (0%) 100 4.89 0 0 48,850 52,200 45,450

Dữ liệu lịch sử - BSC

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