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
12/03/2026 59,800 -0.6 (-0.99%) 5,785,600 346,469.3 0 0 60,400 64,600 56,200
11/03/2026 60,400 0 (0%) 8,789,200 531,320.61 0 0 60,400 64,600 56,200
10/03/2026 60,400 3.1 (5.41%) 11,524,700 690,316.52 0 0 57,300 61,300 53,300
09/03/2026 57,300 -4.3 (-6.98%) 29,396,000 1,689,422.11 0 0 61,600 65,900 57,300
06/03/2026 61,600 -0.9 (-1.44%) 8,854,200 551,107.3 0 0 62,500 66,800 58,200
05/03/2026 62,500 -0.5 (-0.79%) 6,037,000 380,898.19 164,800 10,407.12 63,000 67,400 58,600
04/03/2026 63,000 1.4 (2.27%) 10,259,500 639,710.42 21,000 1,352.4 61,600 65,900 57,300
03/03/2026 61,600 -1.3 (-2.07%) 12,575,400 785,266.5 51,000 3,184.7 62,900 67,300 58,500
02/03/2026 62,900 -2 (-3.08%) 17,105,000 1,082,765.26 232,000 14,818.86 64,900 69,400 60,400
27/02/2026 64,900 -0.5 (-0.76%) 8,831,200 575,607.6 107,000 6,614.3 65,400 69,900 60,900
26/02/2026 65,400 0.3 (0.46%) 7,561,900 494,374.09 108,000 7,056.9 65,100 69,600 60,600
25/02/2026 65,100 0.1 (0.15%) 9,488,800 621,176.4 127,000 8,511.5 65,000 69,500 60,500
24/02/2026 65,000 -1.4 (-2.11%) 10,246,500 670,328.28 65,500 4,473.4 66,400 71,000 61,800
23/02/2026 66,400 2 (3.11%) 10,104,200 664,619.72 188,000 12,292.1 64,400 68,900 59,900
13/02/2026 64,400 0.2 (0.31%) 4,951,400 319,094.93 20,000 1,284 64,200 68,600 59,800
12/02/2026 64,200 -0.5 (-0.77%) 7,950,400 515,891.81 215,000 14,338.7 64,700 69,200 60,200
11/02/2026 64,700 1.6 (2.54%) 11,121,200 726,362.39 0 0 63,100 67,500 58,700
10/02/2026 63,100 -1.9 (-2.92%) 15,811,100 1,008,108.18 215,000 14,830 65,000 69,500 60,500
09/02/2026 65,000 -0.1 (-0.15%) 7,308,900 475,373.95 0 0 65,100 69,600 60,600
06/02/2026 65,100 -3.3 (-4.82%) 24,570,400 1,622,527.45 215,000 15,716.5 68,400 73,100 63,700
05/02/2026 68,400 -2.4 (-3.39%) 11,688,700 808,745.22 20,000 1,416 70,800 75,700 65,900
04/02/2026 70,800 -1 (-1.39%) 8,726,700 620,831.23 215,000 15,628.3 71,800 76,800 66,800
03/02/2026 71,800 0.3 (0.42%) 15,094,700 1,091,703.17 0 0 71,500 76,500 66,500
02/02/2026 71,500 1 (1.42%) 10,711,000 754,283.87 282,000 20,569.8 70,500 75,400 65,600
30/01/2026 70,500 0.7 (1.%) 11,480,700 815,044.73 0 0 69,800 74,600 65,000
29/01/2026 69,800 0.2 (0.29%) 7,855,400 544,166.64 203,000 14,951.2 69,600 74,400 64,800
28/01/2026 69,600 -1 (-1.42%) 12,283,200 871,613.86 2,040,900 142,337.87 70,600 75,500 65,700
27/01/2026 70,600 1 (1.44%) 9,645,200 668,641.24 919,000 64,140.48 69,600 74,400 64,800
26/01/2026 69,600 1 (1.46%) 10,990,600 768,653.83 2,161,000 149,540.93 68,600 73,400 63,800
23/01/2026 68,600 -2.4 (-3.38%) 16,804,700 1,166,253.21 4,013,000 278,513.7 71,000 75,900 66,100
22/01/2026 71,000 -1.8 (-2.47%) 18,577,500 1,358,447.82 48,102,000 3,290,157.6 72,800 77,800 67,800
21/01/2026 72,800 -0.7 (-0.95%) 11,179,000 808,598.78 166,000 12,738.2 73,500 78,600 68,400
20/01/2026 73,500 0.8 (1.1%) 18,491,600 1,356,171.54 2,670,423 195,447.61 72,700 77,700 67,700
19/01/2026 72,700 -0.3 (-0.41%) 8,212,000 594,934.26 345,000 24,723.9 73,000 78,100 67,900
16/01/2026 73,000 1.1 (1.53%) 13,426,500 985,393.61 20,000 1,438 71,900 76,900 66,900
15/01/2026 71,900 -4.1 (-5.39%) 23,227,200 1,696,839.52 325,000 23,806.7 76,000 81,300 70,700
14/01/2026 76,000 2 (2.7%) 21,213,600 1,614,957.31 410,000 28,922.5 74,000 79,100 68,900
13/01/2026 74,000 1.3 (1.79%) 28,198,200 2,067,545.41 250,000 17,418.3 72,700 77,700 67,700
12/01/2026 72,700 4.7 (6.91%) 21,973,100 1,591,100.43 124,000 8,526 68,000 72,700 63,300
09/01/2026 68,000 4.3 (6.75%) 32,481,400 2,174,206.37 0 0 63,700 68,100 59,300
08/01/2026 63,700 4.1 (6.88%) 27,104,600 1,697,196.72 273,000 16,551.9 59,600 63,700 55,500
07/01/2026 59,600 2.3 (4.01%) 12,918,300 764,479.02 170,000 10,126.05 57,300 61,300 53,300
06/01/2026 57,300 0.2 (0.35%) 4,173,200 237,908.81 50,000 2,835 57,100 61,000 53,200
05/01/2026 57,100 -0.4 (-0.7%) 3,591,800 205,947.93 0 0 57,500 61,500 53,500
31/12/2025 57,500 0.2 (0.35%) 2,530,800 145,491.78 1,000,000 53,600 57,300 61,300 53,300
30/12/2025 57,300 0.2 (0.35%) 2,958,000 170,160.74 0 0 57,100 61,000 53,200
29/12/2025 57,100 0 (0%) 2,099,700 120,245.7 1,000,000 61,000 57,100 61,000 53,200
26/12/2025 57,100 0 (0%) 3,302,500 188,025.77 0 0 57,100 61,000 53,200
25/12/2025 57,100 0.1 (0.18%) 3,968,100 228,023.03 280,000 16,765 57,000 60,900 53,100
24/12/2025 57,000 -0.2 (-0.35%) 4,431,500 252,756.43 0 0 57,200 61,200 53,200
23/12/2025 57,200 -0.6 (-1.04%) 3,147,900 181,453.43 330,000 19,635.6 57,800 61,800 53,800
22/12/2025 57,800 0.3 (0.52%) 2,961,200 171,021.07 0 0 57,500 61,500 53,500
19/12/2025 57,500 0.7 (1.23%) 4,265,500 244,160.19 70,000 4,204 56,800 60,700 52,900
18/12/2025 56,800 0.1 (0.18%) 3,075,800 175,506.23 500,000 28,502 56,700 60,600 52,800
17/12/2025 56,700 -0.2 (-0.35%) 2,331,200 133,011.62 78,000 4,685.6 56,900 60,800 53,000
16/12/2025 56,900 0.1 (0.18%) 6,346,800 359,472.76 20,000 1,136 56,800 60,700 52,900
15/12/2025 56,800 0 (0%) 3,203,100 182,615.15 540,000 31,140 56,800 60,700 52,900
12/12/2025 56,800 -0.8 (-1.39%) 4,847,700 277,140.83 50,000 2,700 57,600 61,600 53,600
11/12/2025 57,600 -0.6 (-1.03%) 1,746,700 101,165.36 120,000 6,987 58,200 62,200 54,200
10/12/2025 58,200 0.2 (0.34%) 3,082,500 179,450.02 3,845,100 220,480.91 58,000 62,000 54,000
09/12/2025 58,000 0.1 (0.17%) 4,519,400 261,503.21 2,710,300 156,469.62 57,900 61,900 53,900
08/12/2025 57,900 -0.4 (-0.69%) 2,141,500 124,120.21 175,000 10,387.5 58,300 62,300 54,300
05/12/2025 58,300 -0.6 (-1.02%) 3,604,700 210,699.71 70,000 4,014 58,900 63,000 54,800
04/12/2025 58,900 0 (0%) 2,923,100 172,458.07 175,000 10,329 58,900 63,000 54,800
03/12/2025 58,900 1.3 (2.26%) 6,161,200 361,077.73 70,000 4,190 57,600 61,600 53,600
02/12/2025 57,600 0.1 (0.17%) 3,185,600 182,963.27 175,000 9,809 57,500 61,500 53,500
01/12/2025 57,500 0.1 (0.17%) 2,824,900 162,890.07 70,000 4,273 57,400 61,400 53,400
28/11/2025 57,400 -0.5 (-0.86%) 3,534,300 203,933.46 175,000 10,467 57,900 61,900 53,900
27/11/2025 57,900 -0.2 (-0.34%) 3,113,500 181,001.38 70,000 4,064 58,100 62,100 54,100
26/11/2025 58,100 -0.1 (-0.17%) 5,371,200 311,997.03 1,813,000 105,388.03 58,200 62,200 54,200
25/11/2025 58,200 -0.6 (-1.02%) 2,755,000 161,301.3 240,000 14,146.5 58,800 62,900 54,700
24/11/2025 58,800 -0.2 (-0.34%) 2,025,600 119,277.09 775,000 45,866 59,000 63,100 54,900
21/11/2025 59,000 -0.4 (-0.67%) 3,452,400 203,318.96 670,000 39,220 59,400 63,500 55,300
20/11/2025 59,400 0 (0%) 2,259,400 134,195.97 475,000 28,466.7 59,400 63,500 55,300
19/11/2025 59,400 -0.5 (-0.83%) 2,896,200 172,689.59 302,600 18,246.58 59,900 64,000 55,800
18/11/2025 59,900 -0.3 (-0.5%) 2,158,800 129,592.16 2,575,000 158,384.5 60,200 64,400 56,000
17/11/2025 60,200 0.2 (0.33%) 1,585,600 95,327.39 270,000 16,672 60,000 64,200 55,800
14/11/2025 60,000 0.2 (0.33%) 2,069,600 124,042.74 475,000 28,177.1 59,800 63,900 55,700
13/11/2025 59,800 0.3 (0.5%) 2,113,500 126,166 540,000 33,172 59,500 63,600 55,400
12/11/2025 59,500 0.6 (1.02%) 2,012,700 119,451.63 205,000 12,376 58,900 63,000 54,800
11/11/2025 58,900 0.1 (0.17%) 2,540,900 149,980.69 40,000 2,196 58,800 62,900 54,700
10/11/2025 58,800 -0.5 (-0.84%) 2,316,500 136,983.28 597,000 36,157.2 59,300 63,400 55,200
07/11/2025 59,300 -1 (-1.66%) 3,586,300 213,567.96 68,000 3,874 60,300 64,500 56,100
06/11/2025 60,300 -0.5 (-0.82%) 2,821,200 171,095.14 347,000 20,724.1 60,800 65,000 56,600
05/11/2025 60,800 0.7 (1.16%) 4,601,700 278,521.16 0 0 60,100 64,300 55,900
04/11/2025 60,100 0.8 (1.35%) 2,952,400 176,177.68 2,211,000 135,883.7 59,300 63,400 55,200
03/11/2025 59,300 -0.3 (-0.5%) 2,800,100 167,153.68 50,000 2,900 59,600 63,700 55,500
31/10/2025 59,600 -1 (-1.65%) 2,117,800 127,319 279,000 16,809.4 60,600 64,800 56,400
30/10/2025 60,600 -0.1 (-0.16%) 1,946,600 118,304.14 0 0 60,700 64,900 56,500
29/10/2025 60,700 0.7 (1.17%) 3,716,000 223,920.94 745,000 44,900.5 60,000 64,200 55,800
28/10/2025 60,000 0.8 (1.35%) 2,789,700 166,577.55 0 0 59,200 63,300 55,100
27/10/2025 59,200 -0.3 (-0.5%) 2,640,000 157,145.23 245,000 14,948.4 59,500 63,600 55,400
24/10/2025 59,500 -0.3 (-0.5%) 4,372,700 260,109.2 0 0 59,800 63,900 55,700
23/10/2025 59,800 0.2 (0.34%) 4,227,100 252,653.2 245,000 14,679.1 59,600 63,700 55,500
22/10/2025 59,600 0.3 (0.51%) 4,664,800 276,154.65 0 0 59,300 63,400 55,200
21/10/2025 59,300 -0.1 (-0.17%) 8,416,700 504,612.01 480,500 28,967.17 59,400 63,500 55,300
20/10/2025 59,400 -2.5 (-4.04%) 12,115,600 740,009 0 0 61,900 66,200 57,600
17/10/2025 61,900 -1 (-1.59%) 5,405,900 336,717.51 548,200 33,497.24 62,900 67,300 58,500
16/10/2025 62,900 0.4 (0.64%) 4,634,400 290,527.39 0 0 62,500 66,800 58,200
15/10/2025 62,500 -0.6 (-0.95%) 5,218,800 329,246.58 345,000 21,567 63,100 67,500 58,700
14/10/2025 63,100 0 (0%) 7,008,900 443,354.14 0 0 63,100 67,500 58,700
13/10/2025 63,100 -1.1 (-1.71%) 7,992,500 505,177.75 528,800 33,746.73 64,200 68,600 59,800
10/10/2025 64,200 0.4 (0.63%) 4,985,600 319,565.47 400,000 25,671.6 63,800 68,200 59,400
09/10/2025 63,800 -0.8 (-1.24%) 5,734,200 368,139.75 245,000 15,489.5 64,600 69,100 60,100
08/10/2025 64,600 0.9 (1.41%) 8,113,800 520,241.72 195,000 13,009.5 63,700 68,100 59,300
07/10/2025 63,700 -0.3 (-0.47%) 4,229,300 269,759.71 245,000 15,657.5 64,000 68,400 59,600
06/10/2025 64,000 2.3 (3.73%) 7,461,700 474,017.05 0 0 61,700 66,000 57,400
03/10/2025 61,700 0 (0%) 2,821,100 174,222.83 245,000 16,170 61,700 66,000 57,400
02/10/2025 62,100 -0.3 (-0.48%) 3,657,500 229,086.42 100,000 6,248.2 62,400 66,700 58,100
01/10/2025 62,400 0.4 (0.65%) 3,022,000 188,400.46 205,000 12,259.7 62,000 66,300 57,700
30/09/2025 62,000 -0.6 (-0.96%) 4,104,100 255,132.62 190,000 12,369 62,600 66,900 58,300
29/09/2025 62,600 -0.4 (-0.63%) 2,782,900 174,229.91 438,000 26,957.43 63,000 67,400 58,600
26/09/2025 63,000 0 (0%) 3,981,900 251,215.76 40,000 2,392 63,000 67,400 58,600
25/09/2025 63,000 0.3 (0.48%) 3,870,300 244,105 205,000 12,697.1 62,700 67,000 58,400
24/09/2025 62,700 0.5 (0.8%) 3,879,200 241,048.44 40,000 2,462 62,200 66,500 57,900
23/09/2025 62,200 0.2 (0.32%) 3,267,800 204,691.38 538,500 33,902.61 62,000 66,300 57,700
22/09/2025 62,000 -1 (-1.59%) 6,061,300 377,811.75 40,000 2,566 63,000 67,400 58,600
19/09/2025 63,000 -0.9 (-1.41%) 6,932,700 438,861.19 205,000 13,078.5 63,900 68,300 59,500
18/09/2025 63,900 -0.9 (-1.39%) 8,783,400 563,070.81 20,000 1,206 64,800 69,300 60,300
17/09/2025 64,800 -0.8 (-1.22%) 5,627,200 366,683.42 639,600 41,811.15 65,600 70,100 61,100
16/09/2025 65,600 -0.2 (-0.3%) 6,765,400 447,031.13 55,000 3,601.88 65,800 70,400 61,200
15/09/2025 65,800 0 (0%) 5,367,400 352,711.8 6,649,500 412,755.9 65,800 70,400 61,200
12/09/2025 65,800 0.1 (0.15%) 5,694,200 373,462.79 0 0 65,700 70,200 61,200

Dữ liệu lịch sử - BSC

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