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
23/03/2026 25,500 -0.2 (-0.78%) 1,050,100 26,613.48 0 0 25,700 28,200 23,200
20/03/2026 25,700 0.1 (0.39%) 810,814 20,685.05 0 0 25,600 28,100 23,100
19/03/2026 25,600 0.1 (0.39%) 1,118,020 28,373.56 0 0 25,500 28,000 23,000
18/03/2026 25,500 0.1 (0.39%) 800,308 20,322.14 0 0 25,400 27,900 22,900
17/03/2026 25,400 0.2 (0.79%) 709,212 17,931.02 0 0 25,200 27,700 22,700
16/03/2026 25,200 0.2 (0.8%) 650,438 16,274.51 0 0 25,000 27,500 22,500
13/03/2026 25,000 -0.3 (-1.19%) 722,588 18,091.62 0 0 25,300 27,800 22,800
12/03/2026 25,300 -0.5 (-1.94%) 800,321 20,505.39 0 0 25,800 28,300 23,300
11/03/2026 25,800 0.4 (1.57%) 1,182,100 30,261.03 0 0 25,400 27,900 22,900
10/03/2026 25,400 0.6 (2.42%) 1,177,021 29,466.09 0 0 24,800 27,200 22,400
09/03/2026 24,800 -2.2 (-8.15%) 1,428,000 36,098.64 0 0 27,000 29,700 24,300
06/03/2026 27,000 0.2 (0.75%) 837,000 22,477.45 0 0 26,800 29,400 24,200
05/03/2026 26,800 0.2 (0.75%) 1,010,245 26,953.85 0 0 26,600 29,200 24,000
04/03/2026 26,600 -0.5 (-1.85%) 1,213,700 32,360.99 0 0 27,100 29,800 24,400
03/03/2026 27,100 0.3 (1.12%) 1,040,730 27,993.3 0 0 26,800 29,400 24,200
02/03/2026 26,800 -0.7 (-2.55%) 1,051,320 28,422.25 0 0 27,500 30,200 24,800
27/02/2026 27,500 0 (0%) 719,200 19,735.38 0 0 27,500 30,200 24,800
26/02/2026 27,500 0.2 (0.73%) 1,101,202 30,113.18 0 0 27,300 30,000 24,600
25/02/2026 27,300 0 (0%) 893,900 24,296.28 0 0 27,300 30,000 24,600
24/02/2026 27,300 -0.3 (-1.09%) 964,060 26,366.79 0 0 27,600 30,300 24,900
23/02/2026 27,600 0.1 (0.36%) 838,006 23,054.53 0 0 27,500 30,200 24,800
13/02/2026 27,500 0.1 (0.36%) 813,620 22,240.7 0 0 27,400 30,100 24,700
12/02/2026 27,400 0 (0%) 1,067,900 29,165.28 0 0 27,400 30,100 24,700
11/02/2026 27,400 0.3 (1.11%) 1,190,950 32,407.65 0 0 27,100 29,800 24,400
10/02/2026 27,100 0 (0%) 1,253,000 34,005.14 0 0 27,100 29,800 24,400
09/02/2026 27,100 0.2 (0.74%) 1,288,194 34,826.07 0 0 26,900 29,500 24,300
06/02/2026 26,900 -0.3 (-1.1%) 1,193,400 32,060.01 0 0 27,200 29,900 24,500
05/02/2026 27,200 0.1 (0.37%) 1,288,800 35,081.77 0 0 27,100 29,800 24,400
04/02/2026 27,100 -0.1 (-0.37%) 1,340,920 36,353.46 0 0 27,200 29,900 24,500
03/02/2026 27,200 0.1 (0.37%) 1,390,400 37,835.81 0 0 27,100 29,800 24,400
02/02/2026 27,100 -0.4 (-1.45%) 1,418,901 38,611.65 0 0 27,500 30,200 24,800
30/01/2026 27,500 0.2 (0.73%) 1,287,100 35,198.33 0 0 27,300 30,000 24,600
29/01/2026 27,300 0.2 (0.74%) 1,250,620 33,995.96 0 0 27,100 29,800 24,400
28/01/2026 27,100 0.1 (0.37%) 1,390,501 37,619.55 0 0 27,000 29,700 24,300
27/01/2026 27,000 0.1 (0.37%) 1,311,039 35,404.79 0 0 26,900 29,500 24,300
26/01/2026 26,900 -0.2 (-0.74%) 1,276,405 34,352.88 0 0 27,100 29,800 24,400
23/01/2026 27,100 -0.5 (-1.81%) 1,375,153 37,497.75 0 0 27,600 30,300 24,900
22/01/2026 27,600 0.3 (1.1%) 1,428,100 39,335.85 0 0 27,300 30,000 24,600
21/01/2026 27,300 0 (0%) 1,077,553 29,382.88 0 0 27,300 30,000 24,600
20/01/2026 27,300 -0.4 (-1.44%) 1,116,459 30,636.36 0 0 27,700 30,400 25,000
19/01/2026 27,700 0.4 (1.47%) 1,408,837 38,670.72 0 0 27,300 30,000 24,600
16/01/2026 27,300 0.3 (1.11%) 1,035,603 28,149.2 0 0 27,000 29,700 24,300
15/01/2026 27,000 -0.3 (-1.1%) 1,172,804 31,763.8 0 0 27,300 30,000 24,600
14/01/2026 27,300 -0.4 (-1.44%) 1,048,205 28,840.72 0 0 27,700 30,400 25,000
13/01/2026 27,700 0.2 (0.73%) 1,192,958 32,862.64 0 0 27,500 30,200 24,800
12/01/2026 27,500 0.5 (1.85%) 1,217,485 32,978.39 0 0 27,000 29,700 24,300
09/01/2026 27,000 0.2 (0.75%) 1,159,401 30,989.13 0 0 26,800 29,400 24,200
08/01/2026 26,800 -0.3 (-1.11%) 921,801 24,980.4 0 0 27,100 29,800 24,400
07/01/2026 27,100 0.1 (0.37%) 1,026,631 27,645.43 0 0 27,000 29,700 24,300
06/01/2026 27,000 -0.2 (-0.74%) 1,155,510 31,099.07 0 0 27,200 29,900 24,500
05/01/2026 27,200 0.2 (0.74%) 991,801 26,690.76 0 0 27,000 29,700 24,300
31/12/2025 27,000 0.1 (0.37%) 785,652 20,672.88 0 0 26,900 29,500 24,300
30/12/2025 26,900 -0.4 (-1.47%) 894,870 24,293.55 0 0 27,300 30,000 24,600
29/12/2025 27,300 0.3 (1.11%) 725,813 19,770.59 0 0 27,000 29,700 24,300
26/12/2025 27,000 0.1 (0.37%) 1,158,611 31,192.78 0 0 26,900 29,500 24,300
25/12/2025 26,900 0 (0%) 1,175,094 31,787.94 0 0 26,900 29,500 24,300
24/12/2025 26,900 -0.3 (-1.1%) 772,321 20,901.96 0 0 27,200 29,900 24,500
23/12/2025 27,200 -0.4 (-1.45%) 1,436,126 39,388.97 0 0 27,600 30,300 24,900
22/12/2025 27,600 0.3 (1.1%) 832,821 22,889.14 0 0 27,300 30,000 24,600
19/12/2025 27,300 0.5 (1.87%) 840,349 22,664.28 0 0 26,800 29,400 24,200
18/12/2025 26,800 -0.3 (-1.11%) 907,401 24,616.69 0 0 27,100 29,800 24,400
17/12/2025 27,100 -0.3 (-1.09%) 718,904 19,533.36 0 0 27,400 30,100 24,700
16/12/2025 27,400 0.2 (0.74%) 1,002,401 27,200.64 0 0 27,200 29,900 24,500
15/12/2025 27,200 0.4 (1.49%) 755,400 20,368.38 0 0 26,800 29,400 24,200
12/12/2025 26,800 -0.4 (-1.47%) 723,504 19,604.22 0 0 27,200 29,900 24,500
11/12/2025 27,200 0.5 (1.87%) 1,138,100 30,664.8 0 0 26,700 29,300 24,100
10/12/2025 26,700 -0.5 (-1.84%) 930,101 25,081.15 0 0 27,200 29,900 24,500
09/12/2025 27,200 0.4 (1.49%) 1,166,646 31,402.38 0 0 26,800 29,400 24,200
08/12/2025 26,800 -0.4 (-1.47%) 998,696 26,908.82 0 0 27,200 29,900 24,500
05/12/2025 27,200 -1 (-3.55%) 1,079,216 29,887.38 0 0 28,200 31,000 25,400
04/12/2025 28,200 0.2 (0.71%) 832,446 23,270.51 0 0 28,000 30,800 25,200
03/12/2025 28,000 0.4 (1.45%) 827,001 22,882.33 0 0 27,600 30,300 24,900
02/12/2025 27,600 0.1 (0.36%) 885,622 24,224.38 0 0 27,500 30,200 24,800
01/12/2025 27,500 0.1 (0.36%) 959,223 26,402.6 0 0 27,400 30,100 24,700
28/11/2025 27,400 -0.4 (-1.44%) 866,504 24,026.89 0 0 27,800 30,500 25,100
27/11/2025 27,800 -0.4 (-1.42%) 826,982 23,125.34 0 0 28,200 31,000 25,400
26/11/2025 28,200 0.3 (1.08%) 1,156,311 32,307.16 0 0 27,900 30,600 25,200
25/11/2025 27,900 0 (0%) 833,601 23,166.45 0 0 27,900 30,600 25,200
24/11/2025 27,900 0.2 (0.72%) 901,801 25,000.65 0 0 27,700 30,400 25,000
21/11/2025 27,700 0.2 (0.73%) 998,501 27,357.25 0 0 27,500 30,200 24,800
20/11/2025 27,500 0.2 (0.73%) 1,033,053 28,162.65 0 0 27,300 30,000 24,600
19/11/2025 27,300 -0.4 (-1.44%) 989,131 27,293.75 0 0 27,700 30,400 25,000
18/11/2025 27,700 -0.4 (-1.42%) 1,220,910 34,073.31 0 0 28,100 30,900 25,300
17/11/2025 28,100 0.2 (0.72%) 1,080,701 30,191.11 0 0 27,900 30,600 25,200
14/11/2025 27,900 0.2 (0.72%) 946,668 26,238.67 0 0 27,700 30,400 25,000
13/11/2025 27,700 -0.3 (-1.07%) 872,206 24,207.88 0 0 28,000 30,800 25,200
12/11/2025 28,000 0.3 (1.08%) 987,831 27,480.98 0 0 27,700 30,400 25,000
11/11/2025 27,700 0.9 (3.36%) 1,104,501 30,128.42 0 0 26,800 29,400 24,200
10/11/2025 26,800 -0.2 (-0.74%) 1,134,011 30,766.75 0 0 27,000 29,700 24,300
07/11/2025 27,000 -0.4 (-1.46%) 989,501 26,806.71 0 0 27,400 30,100 24,700
06/11/2025 27,400 -0.5 (-1.79%) 1,190,405 32,822.56 0 0 27,900 30,600 25,200
05/11/2025 27,900 0.1 (0.36%) 1,048,302 28,985.05 0 0 27,800 30,500 25,100
04/11/2025 27,800 0.7 (2.58%) 947,800 25,847.58 0 0 27,100 29,800 24,400
03/11/2025 27,100 -1 (-3.56%) 1,141,605 31,413.06 0 0 28,100 30,900 25,300
31/10/2025 28,100 -0.9 (-3.1%) 895,908 25,521.84 0 0 29,000 31,900 26,100
30/10/2025 29,000 0.2 (0.69%) 998,191 28,812.22 0 0 28,800 31,600 26,000
29/10/2025 28,800 0.5 (1.77%) 1,048,118 29,963.38 0 0 28,300 31,100 25,500
28/10/2025 28,300 -0.1 (-0.35%) 848,500 24,067.21 0 0 28,400 31,200 25,600
27/10/2025 28,400 -0.3 (-1.05%) 845,923 24,127.38 0 0 28,700 31,500 25,900
24/10/2025 28,700 0.5 (1.77%) 1,088,054 30,920.06 0 0 28,200 31,000 25,400
23/10/2025 28,200 -0.4 (-1.4%) 966,001 27,356.78 0 0 28,600 31,400 25,800
22/10/2025 28,600 0 (0%) 990,909 28,033.37 0 0 28,600 31,400 25,800
21/10/2025 28,600 0.4 (1.42%) 989,715 28,064.93 0 0 28,200 31,000 25,400
20/10/2025 28,200 -0.4 (-1.4%) 1,035,908 29,371.52 0 0 28,600 31,400 25,800
17/10/2025 28,600 -0.6 (-2.05%) 880,812 25,408.46 0 0 29,200 32,100 26,300
16/10/2025 29,200 0.3 (1.04%) 815,656 23,586.67 0 0 28,900 31,700 26,100
15/10/2025 28,900 0.3 (1.05%) 825,467 23,607.32 0 0 28,600 31,400 25,800
14/10/2025 28,600 0.4 (1.42%) 822,522 23,189.69 0 0 28,200 31,000 25,400
13/10/2025 28,200 0.4 (1.44%) 952,321 26,268.96 0 0 27,800 30,500 25,100
10/10/2025 27,800 0.2 (0.72%) 734,514 20,315.68 0 0 27,600 30,300 24,900
09/10/2025 27,600 -0.4 (-1.43%) 672,976 18,709.39 0 0 28,000 30,800 25,200
08/10/2025 28,000 0.3 (1.08%) 655,300 18,244.8 0 0 27,700 30,400 25,000
07/10/2025 27,700 -0.4 (-1.42%) 650,368 18,146.84 0 0 28,100 30,900 25,300
06/10/2025 28,100 0.4 (1.44%) 669,612 18,662.5 0 0 27,700 30,400 25,000
03/10/2025 27,700 -0.3 (-1.07%) 719,901 19,972.5 0 0 28,000 30,800 25,200
02/10/2025 28,000 0.2 (0.72%) 777,964 21,702.11 0 0 27,800 30,500 25,100
01/10/2025 27,800 0.4 (1.46%) 833,921 23,035.44 0 0 27,400 30,100 24,700
30/09/2025 27,400 -0.9 (-3.18%) 896,101 24,735.64 0 0 28,300 31,100 25,500
29/09/2025 28,300 -0.2 (-0.7%) 701,251 19,957.12 0 0 28,500 31,300 25,700
26/09/2025 28,500 -0.3 (-1.04%) 770,706 22,100.47 0 0 28,800 31,600 26,000
25/09/2025 28,800 0.3 (1.05%) 730,300 20,874.81 0 0 28,500 31,300 25,700
24/09/2025 28,500 0.2 (0.71%) 614,803 17,430.86 0 0 28,300 31,100 25,500
23/09/2025 28,300 0.2 (0.71%) 663,500 18,753.54 0 0 28,100 30,900 25,300

Dữ liệu lịch sử - BSC

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