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
20/03/2026 33,400 -0.3 (-0.89%) 427,988 14,335.23 0 0 33,700 38,700 28,700
19/03/2026 33,600 -0.5 (-1.47%) 601,196 20,239.44 0 0 34,100 39,200 29,000
18/03/2026 34,000 -0.1 (-0.29%) 287,018 9,773.44 0 0 34,100 39,200 29,000
17/03/2026 34,100 0.1 (0.29%) 259,626 8,843.67 0 0 34,000 39,100 28,900
16/03/2026 33,900 -0.1 (-0.29%) 229,188 7,784.87 0 0 34,000 39,100 28,900
13/03/2026 34,000 0.4 (1.19%) 414,988 14,093.38 0 0 33,600 38,600 28,600
12/03/2026 33,700 0 (0%) 355,625 11,961.01 0 0 33,700 38,700 28,700
11/03/2026 34,000 0.7 (2.1%) 451,696 15,243.57 0 0 33,300 38,200 28,400
10/03/2026 33,500 1.4 (4.36%) 858,861 28,611.75 245,000 8,085 32,100 36,900 27,300
09/03/2026 31,800 -2.4 (-7.02%) 2,425,956 77,859.26 0 0 34,200 39,300 29,100
06/03/2026 34,100 -0.5 (-1.45%) 488,300 16,714.24 0 0 34,600 39,700 29,500
05/03/2026 34,300 0.4 (1.18%) 420,805 14,566.16 0 0 33,900 38,900 28,900
04/03/2026 34,100 -0.2 (-0.58%) 1,050,120 35,645.66 0 0 34,300 39,400 29,200
03/03/2026 34,300 -0.4 (-1.15%) 1,212,585 41,572.44 0 0 34,700 39,900 29,500
02/03/2026 34,800 -0.5 (-1.42%) 1,617,983 56,157.69 0 0 35,300 40,500 30,100
27/02/2026 35,300 0 (0%) 507,155 17,883.54 0 0 35,300 40,500 30,100
26/02/2026 35,400 0.1 (0.28%) 361,900 12,774.39 0 0 35,300 40,500 30,100
25/02/2026 35,300 -0.3 (-0.84%) 1,324,642 46,759.05 0 0 35,600 40,900 30,300
24/02/2026 35,600 -0.3 (-0.84%) 528,710 18,818.96 0 0 35,900 41,200 30,600
23/02/2026 35,900 0.5 (1.41%) 366,494 13,139.79 0 0 35,400 40,700 30,100
13/02/2026 35,500 0 (0%) 337,377 11,937.15 0 0 35,500 40,800 30,200
12/02/2026 35,600 0.3 (0.85%) 149,142 5,292.01 0 0 35,300 40,500 30,100
11/02/2026 35,300 0.1 (0.28%) 421,208 14,869.98 0 0 35,200 40,400 30,000
10/02/2026 35,100 -0.3 (-0.85%) 646,746 22,753.58 0 0 35,400 40,700 30,100
09/02/2026 35,400 -0.1 (-0.28%) 377,356 13,360.71 0 0 35,500 40,800 30,200
06/02/2026 35,500 -0.8 (-2.2%) 1,002,483 35,602.01 0 0 36,300 41,700 30,900
05/02/2026 36,000 -0.8 (-2.17%) 1,102,731 40,009.27 0 0 36,800 42,300 31,300
04/02/2026 36,800 0 (0%) 782,293 28,762.99 0 0 36,800 42,300 31,300
03/02/2026 36,900 1.2 (3.36%) 1,646,100 60,609.97 0 0 35,700 41,000 30,400
02/02/2026 35,900 0.2 (0.56%) 881,312 31,432.15 0 0 35,700 41,000 30,400
30/01/2026 35,800 0.1 (0.28%) 951,908 34,019.85 37,300 1,133.92 35,700 41,000 30,400
29/01/2026 35,800 0 (0%) 629,349 22,487.59 0 0 35,800 41,100 30,500
28/01/2026 35,900 0.1 (0.28%) 974,125 34,918.54 0 0 35,800 41,100 30,500
27/01/2026 35,800 0.4 (1.13%) 766,861 27,467.9 4,900 147.49 35,400 40,700 30,100
26/01/2026 35,200 -1.2 (-3.3%) 1,886,095 66,722.86 0 0 36,400 41,800 31,000
23/01/2026 35,700 -1.7 (-4.55%) 2,001,080 72,906.89 0 0 37,400 43,000 31,800
22/01/2026 37,300 0 (0%) 1,176,250 43,988.27 0 0 37,300 42,800 31,800
21/01/2026 37,400 -1.5 (-3.86%) 2,591,404 96,770.87 0 0 38,900 44,700 33,100
20/01/2026 38,300 -0.9 (-2.3%) 3,499,517 136,107.9 0 0 39,200 45,000 33,400
19/01/2026 38,800 -2.8 (-6.73%) 3,676,877 144,158.4 0 0 41,600 47,800 35,400
16/01/2026 40,400 1.2 (3.06%) 3,294,683 137,150.73 0 0 39,200 45,000 33,400
15/01/2026 40,500 5.2 (14.73%) 10,318,469 404,421.39 0 0 35,300 40,500 30,100
14/01/2026 35,800 0.7 (1.99%) 2,109,492 74,372.24 0 0 35,100 40,300 29,900
13/01/2026 35,000 -0.3 (-0.85%) 427,439 14,996.12 0 0 35,300 40,500 30,100
12/01/2026 35,600 0.8 (2.3%) 1,238,587 43,690.6 0 0 34,800 40,000 29,600
09/01/2026 34,500 -0.3 (-0.86%) 411,736 14,330.74 0 0 34,800 40,000 29,600
08/01/2026 34,800 0.8 (2.35%) 673,867 23,424.92 0 0 34,000 39,100 28,900
07/01/2026 34,200 0.5 (1.48%) 409,025 13,898.06 0 0 33,700 38,700 28,700
06/01/2026 33,700 -0.1 (-0.3%) 460,245 15,519.06 0 0 33,800 38,800 28,800
05/01/2026 33,800 0.1 (0.3%) 153,526 5,196.58 0 0 33,700 38,700 28,700
31/12/2025 34,200 0 (0%) 173,235 5,837.12 0 0 34,200 39,300 29,100
30/12/2025 33,800 0.2 (0.6%) 324,168 11,071.84 0 0 33,600 38,600 28,600
29/12/2025 33,600 0 (0%) 240,836 8,087.18 0 0 33,600 38,600 28,600
26/12/2025 33,600 -0.1 (-0.3%) 244,205 8,198.82 0 0 33,700 38,700 28,700
25/12/2025 33,700 -0.1 (-0.3%) 269,789 9,097.89 0 0 33,800 38,800 28,800
24/12/2025 33,800 -0.1 (-0.29%) 249,165 8,421.83 0 0 33,900 38,900 28,900
23/12/2025 33,900 0 (0%) 204,758 6,950.39 0 0 33,900 38,900 28,900
22/12/2025 33,900 -0.1 (-0.29%) 570,332 19,358.64 0 0 34,000 39,100 28,900
19/12/2025 34,000 -0.2 (-0.58%) 416,863 14,169.25 0 0 34,200 39,300 29,100
18/12/2025 34,300 0.3 (0.88%) 187,950 6,432.95 0 0 34,000 39,100 28,900
17/12/2025 34,100 0.2 (0.59%) 242,817 8,266.16 0 0 33,900 38,900 28,900
16/12/2025 33,900 0 (0%) 318,731 10,795.22 0 0 33,900 38,900 28,900
15/12/2025 33,900 -0.1 (-0.29%) 271,932 9,217.45 0 0 34,000 39,100 28,900
12/12/2025 34,000 -0.2 (-0.58%) 290,296 9,880.96 0 0 34,200 39,300 29,100
11/12/2025 34,200 0 (0%) 237,496 8,115.32 0 0 34,200 39,300 29,100
10/12/2025 34,200 -0.1 (-0.29%) 213,873 7,314.21 0 0 34,300 39,400 29,200
09/12/2025 34,200 -0.6 (-1.72%) 533,680 18,307.69 0 0 34,800 40,000 29,600
08/12/2025 34,700 -0.2 (-0.57%) 301,457 10,476.32 0 0 34,900 40,100 29,700
05/12/2025 34,900 -0.1 (-0.29%) 336,423 11,744.6 0 0 35,000 40,200 29,800
04/12/2025 35,000 0 (0%) 216,923 7,585.98 0 0 35,000 40,200 29,800
03/12/2025 35,000 0 (0%) 348,701 12,217.86 0 0 35,000 40,200 29,800
02/12/2025 35,000 -0.2 (-0.57%) 325,046 11,378.19 0 0 35,200 40,400 30,000
01/12/2025 35,200 -0.1 (-0.28%) 162,446 5,715.14 0 0 35,300 40,500 30,100
28/11/2025 35,400 0.2 (0.57%) 243,276 8,585.65 0 0 35,200 40,400 30,000
27/11/2025 35,200 -0.1 (-0.28%) 266,366 9,377.59 0 0 35,300 40,500 30,100
26/11/2025 35,300 -0.1 (-0.28%) 315,844 11,150.08 0 0 35,400 40,700 30,100
25/11/2025 35,400 -0.1 (-0.28%) 348,970 12,363.17 0 0 35,500 40,800 30,200
24/11/2025 35,600 0.2 (0.56%) 238,293 8,470.43 0 0 35,400 40,700 30,100
21/11/2025 35,600 -0.1 (-0.28%) 312,131 11,058.92 0 0 35,700 41,000 30,400
20/11/2025 35,700 -0.3 (-0.83%) 624,547 22,311.72 0 0 36,000 41,400 30,600
19/11/2025 36,000 -1 (-2.7%) 1,151,324 41,478.09 0 0 37,000 42,500 31,500
18/11/2025 36,800 -0.2 (-0.54%) 1,030,234 38,164.24 0 0 37,000 42,500 31,500
17/11/2025 41,600 0.1 (0.24%) 2,055,741 85,742.38 0 0 41,500 47,700 35,300
14/11/2025 41,600 0.1 (0.24%) 868,942 36,021.74 0 0 41,500 47,700 35,300
13/11/2025 41,500 0 (0%) 776,840 32,216.07 0 0 41,500 47,700 35,300
12/11/2025 41,600 0.1 (0.24%) 614,045 25,488.51 0 0 41,500 47,700 35,300
11/11/2025 41,500 0 (0%) 441,527 18,302.32 0 0 41,500 47,700 35,300
10/11/2025 41,400 0 (0%) 815,518 33,811.34 0 0 41,400 47,600 35,200
07/11/2025 41,400 -0.1 (-0.24%) 935,899 38,753.15 0 0 41,500 47,700 35,300
06/11/2025 41,500 -0.4 (-0.95%) 671,166 27,879.04 0 0 41,900 48,100 35,700
05/11/2025 41,800 0.4 (0.97%) 1,191,673 49,955.43 0 0 41,400 47,600 35,200
04/11/2025 41,600 0.4 (0.97%) 1,295,092 53,624.66 0 0 41,200 47,300 35,100
03/11/2025 41,200 -0.1 (-0.24%) 505,221 20,800.94 0 0 41,300 47,400 35,200
31/10/2025 41,200 0.1 (0.24%) 661,312 27,297.6 0 0 41,100 47,200 35,000
30/10/2025 41,100 1.3 (3.27%) 1,355,313 55,734.73 0 0 39,800 45,700 33,900
29/10/2025 40,100 0.6 (1.52%) 668,895 26,638.51 0 0 39,500 45,400 33,600
28/10/2025 39,500 0 (0%) 398,490 15,744.72 0 0 39,500 45,400 33,600
27/10/2025 39,500 0 (0%) 318,245 12,571.81 0 0 39,500 45,400 33,600
24/10/2025 39,600 0.2 (0.51%) 186,516 7,363.98 0 0 39,400 45,300 33,500
23/10/2025 39,500 0.3 (0.77%) 353,869 13,959.65 0 0 39,200 45,000 33,400
22/10/2025 39,300 0.2 (0.51%) 206,534 8,092.77 0 0 39,100 44,900 33,300
21/10/2025 39,200 -0.2 (-0.51%) 596,261 23,298.02 0 0 39,400 45,300 33,500
20/10/2025 39,000 -0.7 (-1.76%) 763,402 30,110.1 0 0 39,700 45,600 33,800
17/10/2025 39,800 0 (0%) 369,248 14,660.92 0 0 39,800 45,700 33,900
16/10/2025 39,800 0.2 (0.51%) 416,903 16,572.28 0 0 39,600 45,500 33,700
15/10/2025 39,700 0.1 (0.25%) 287,645 11,392.98 0 0 39,600 45,500 33,700
14/10/2025 39,700 0.1 (0.25%) 373,786 14,803.32 0 0 39,600 45,500 33,700
13/10/2025 39,600 -0.4 (-1%) 335,169 13,289.32 12,000 549.6 40,000 46,000 34,000
10/10/2025 40,100 0.1 (0.25%) 369,977 14,799.49 0 0 40,000 46,000 34,000
09/10/2025 40,100 0.3 (0.75%) 285,542 11,423.42 0 0 39,800 45,700 33,900
08/10/2025 40,000 0.3 (0.76%) 255,434 10,170.12 0 0 39,700 45,600 33,800
07/10/2025 39,800 0.2 (0.51%) 213,621 8,491.41 0 0 39,600 45,500 33,700
06/10/2025 39,800 0.4 (1.02%) 505,784 20,042.29 0 0 39,400 45,300 33,500
03/10/2025 39,400 0 (0%) 289,224 11,382.29 0 0 39,400 45,300 33,500
02/10/2025 39,300 0 (0%) 298,873 11,763.7 0 0 39,300 45,100 33,500
01/10/2025 39,500 0.3 (0.77%) 218,764 8,605.2 0 0 39,200 45,000 33,400
30/09/2025 39,300 -0.1 (-0.25%) 536,425 21,051.62 0 0 39,400 45,300 33,500
29/09/2025 39,400 0 (0%) 352,523 13,895.01 0 0 39,400 45,300 33,500
26/09/2025 39,400 -0.1 (-0.25%) 267,176 10,528.18 0 0 39,500 45,400 33,600
25/09/2025 39,600 0.2 (0.51%) 359,360 14,183.9 0 0 39,400 45,300 33,500
24/09/2025 39,300 0.1 (0.26%) 300,593 11,829.18 0 0 39,200 45,000 33,400
23/09/2025 39,100 0 (0%) 687,266 26,943.84 0 0 39,100 44,900 33,300
22/09/2025 39,200 -0.4 (-1.01%) 558,566 21,867.78 0 0 39,600 45,500 33,700

Dữ liệu lịch sử - BSC

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