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 33,900 0.6 (1.8%) 800 26.95 0 0 33,300 38,200 28,400
19/03/2026 34,000 0.8 (2.41%) 1,920 63.95 0 0 33,200 38,100 28,300
18/03/2026 34,400 -0.5 (-1.43%) 1,616 53.63 0 0 34,900 40,100 29,700
17/03/2026 35,300 2.2 (6.65%) 409 14.27 0 0 33,100 38,000 28,200
16/03/2026 33,600 -0.8 (-2.33%) 7,218 238.6 0 0 34,400 39,500 29,300
13/03/2026 34,100 1.9 (5.9%) 1,303 44.85 0 0 32,200 37,000 27,400
12/03/2026 33,400 -1.9 (-5.38%) 1,601 51.59 0 0 35,300 40,500 30,100
11/03/2026 35,300 1.4 (4.13%) 244 8.34 0 0 33,900 38,900 28,900
10/03/2026 34,000 -1.5 (-4.23%) 1,210 40.98 0 0 35,500 40,800 30,200
09/03/2026 35,500 0.9 (2.6%) 106 3.75 0 0 34,600 39,700 29,500
06/03/2026 34,700 0.9 (2.66%) 2,200 76.15 0 0 33,800 38,800 28,800
05/03/2026 33,000 -0.6 (-1.79%) 1,317 44.46 0 0 33,600 38,600 28,600
04/03/2026 32,700 -0.2 (-0.61%) 2,210 74.22 0 0 32,900 37,800 28,000
03/03/2026 34,100 0.8 (2.4%) 8,405 276.37 0 0 33,300 38,200 28,400
02/03/2026 31,700 -3.1 (-8.91%) 1,048 34.93 0 0 34,800 40,000 29,600
27/02/2026 34,600 -0.2 (-0.57%) 1,819 63.36 0 0 34,800 40,000 29,600
26/02/2026 36,000 -2.8 (-7.22%) 3,385 117.99 0 0 38,800 44,600 33,000
25/02/2026 37,000 -3 (-7.5%) 8,690 337.1 0 0 40,000 46,000 34,000
24/02/2026 40,200 3.2 (8.65%) 7,537 301.22 0 0 37,000 42,500 31,500
23/02/2026 37,000 4.1 (12.46%) 7,280 269.09 0 0 32,900 37,800 28,000
13/02/2026 34,900 1.7 (5.12%) 1,453 47.89 0 0 33,200 38,100 28,300
12/02/2026 34,600 4.5 (14.95%) 9,537 316.76 0 0 30,100 34,600 25,600
11/02/2026 30,100 1.5 (5.24%) 5,294 159.29 0 0 28,600 32,800 24,400
10/02/2026 28,000 -4.2 (-13.04%) 1,902 54.46 0 0 32,200 37,000 27,400
09/02/2026 30,000 0.9 (3.09%) 1,301 41.92 0 0 29,100 33,400 24,800
06/02/2026 29,900 0.2 (0.67%) 502 14.6 0 0 29,700 34,100 25,300
05/02/2026 28,500 0.5 (1.79%) 1,900 56.48 0 0 28,000 32,200 23,800
04/02/2026 28,000 0.1 (0.36%) 140 3.84 0 0 27,900 32,000 23,800
03/02/2026 28,000 0.3 (1.08%) 4,800 133.68 0 0 27,700 31,800 23,600
02/02/2026 27,500 2.1 (8.27%) 1,305 36.22 0 0 25,400 29,200 21,600
30/01/2026 25,300 -1.3 (-4.89%) 8,100 206.08 0 0 26,600 30,500 22,700
29/01/2026 26,000 -1.9 (-6.81%) 7,720 205.36 0 0 27,900 32,000 23,800
28/01/2026 27,400 -4.8 (-14.91%) 18,300 510.8 0 0 32,200 37,000 27,400
27/01/2026 30,100 -2.6 (-7.95%) 1,500 48.23 0 0 32,700 37,600 27,800
26/01/2026 32,000 -1 (-3.03%) 2,002 65.36 0 0 33,000 37,900 28,100
23/01/2026 32,000 -4 (-11.11%) 14,200 468.12 0 0 36,000 41,400 30,600
22/01/2026 35,800 -0.9 (-2.45%) 3,719 133.94 0 0 36,700 42,200 31,200
21/01/2026 36,000 -0.8 (-2.17%) 3,632 133.38 0 0 36,800 42,300 31,300
20/01/2026 36,200 0 (0%) 11,100 408.82 0 0 36,200 41,600 30,800
19/01/2026 36,000 -2.2 (-5.76%) 3,719 134.62 0 0 38,200 43,900 32,500
16/01/2026 37,200 0.1 (0.27%) 7,600 290.01 0 0 37,100 42,600 31,600
15/01/2026 38,000 -2 (-5%) 5,703 211.33 0 0 40,000 46,000 34,000
14/01/2026 39,500 0.3 (0.77%) 2,710 108.5 0 0 39,200 45,000 33,400
13/01/2026 41,000 -1.8 (-4.21%) 4,202 164.84 0 0 42,800 49,200 36,400
12/01/2026 44,000 -3.2 (-6.78%) 13,100 560.33 0 0 47,200 54,200 40,200
09/01/2026 47,200 0 (0%) 800 37.75 0 0 47,200 54,200 40,200
08/01/2026 47,900 1.9 (4.13%) 10,233 483.4 0 0 46,000 52,900 39,100
07/01/2026 46,000 -3.2 (-6.5%) 4,744 218.11 0 0 49,200 56,500 41,900
06/01/2026 48,800 -2.6 (-5.06%) 2,900 142.78 0 0 51,400 59,100 43,700
05/01/2026 51,500 -2.2 (-4.1%) 17,210 884.5 0 0 53,700 61,700 45,700
31/12/2025 53,400 -0.8 (-1.48%) 59,712 3,207.33 0 0 54,200 62,300 46,100
30/12/2025 54,000 0.2 (0.37%) 88,501 4,794.66 0 0 53,800 61,800 45,800
29/12/2025 53,300 1.3 (2.5%) 37,200 2,001.36 0 0 52,000 59,800 44,200
26/12/2025 53,000 1.1 (2.12%) 44,903 2,336.8 0 0 51,900 59,600 44,200
25/12/2025 51,100 -3 (-5.55%) 27,314 1,417.94 0 0 54,100 62,200 46,000
24/12/2025 55,500 1.5 (2.78%) 48,405 2,618.08 0 0 54,000 62,100 45,900
23/12/2025 55,000 0.8 (1.48%) 48,700 2,629.43 0 0 54,200 62,300 46,100
22/12/2025 54,800 -1.8 (-3.18%) 25,254 1,368.35 0 0 56,600 65,000 48,200
19/12/2025 57,200 -0.9 (-1.55%) 43,077 2,439.47 0 0 58,100 66,800 49,400
18/12/2025 55,600 -3.7 (-6.24%) 41,615 2,415.88 0 0 59,300 68,100 50,500
17/12/2025 57,000 -2 (-3.39%) 72,510 4,300.42 0 0 59,000 67,800 50,200
16/12/2025 58,600 -1.4 (-2.33%) 17,407 1,027.21 0 0 60,000 69,000 51,000
15/12/2025 60,300 -0.2 (-0.33%) 40,405 2,425.46 0 0 60,500 69,500 51,500
12/12/2025 58,000 -3.6 (-5.84%) 26,915 1,627.58 0 0 61,600 70,800 52,400
11/12/2025 60,600 -1 (-1.62%) 56,301 3,465.72 0 0 61,600 70,800 52,400
10/12/2025 60,600 -0.9 (-1.46%) 40,342 2,486.92 0 0 61,500 70,700 52,300
09/12/2025 61,000 -0.9 (-1.45%) 21,073 1,295.69 0 0 61,900 71,100 52,700
08/12/2025 61,500 0.8 (1.32%) 74,822 4,631.25 0 0 60,700 69,800 51,600
05/12/2025 60,400 -1.2 (-1.95%) 86,178 5,228.74 0 0 61,600 70,800 52,400
04/12/2025 59,800 -1.4 (-2.29%) 69,752 4,296.17 0 0 61,200 70,300 52,100
03/12/2025 60,900 -0.9 (-1.46%) 28,017 1,714.24 0 0 61,800 71,000 52,600
02/12/2025 60,500 0 (0%) 18,189 1,123.45 45,000 2,317.5 60,500 69,500 51,500
01/12/2025 60,600 4.6 (8.21%) 286,125 17,312.38 0 0 56,000 64,400 47,600
28/11/2025 56,000 1 (1.82%) 32,604 1,826.78 0 0 55,000 63,200 46,800
27/11/2025 55,000 2 (3.77%) 23,685 1,303.37 515,500 26,548.25 53,000 60,900 45,100
26/11/2025 54,000 2.3 (4.45%) 83,940 4,450.91 0 0 51,700 59,400 44,000
25/11/2025 51,900 0.3 (0.58%) 13,026 672.95 0 0 51,600 59,300 43,900
24/11/2025 54,000 4.4 (8.87%) 60,246 3,109.3 0 0 49,600 57,000 42,200
21/11/2025 49,500 1.4 (2.91%) 49,902 2,475.21 0 0 48,100 55,300 40,900
20/11/2025 48,200 2.3 (5.01%) 18,544 892.25 0 0 45,900 52,700 39,100
19/11/2025 46,000 -1.6 (-3.36%) 90,600 4,158.92 0 0 47,600 54,700 40,500
18/11/2025 45,500 1.5 (3.41%) 28,214 1,341.88 0 0 44,000 50,600 37,400
17/11/2025 47,700 5.4 (12.77%) 51,727 2,276.85 10,000 430 42,300 48,600 36,000
14/11/2025 43,300 1.8 (4.34%) 30,510 1,289.47 0 0 41,500 47,700 35,300
13/11/2025 41,700 -0.7 (-1.65%) 31,055 1,288.27 0 0 42,400 48,700 36,100
12/11/2025 41,500 3.1 (8.07%) 64,323 2,725.53 0 0 38,400 44,100 32,700
11/11/2025 38,400 5 (14.97%) 6,775 260.16 0 0 33,400 38,400 28,400
10/11/2025 35,000 4.5 (14.75%) 13,481 450.99 0 0 30,500 35,000 26,000
07/11/2025 30,900 0.2 (0.65%) 11,101 338.28 0 0 30,700 35,300 26,100
06/11/2025 30,500 -3.1 (-9.23%) 36,176 1,109.29 0 0 33,600 38,600 28,600
05/11/2025 32,600 -1.9 (-5.51%) 42,102 1,414.38 0 0 34,500 39,600 29,400
04/11/2025 34,600 0 (0%) 27,659 955.01 0 0 34,600 39,700 29,500
03/11/2025 34,500 -2.6 (-7.01%) 48,681 1,683.34 0 0 37,100 42,600 31,600
31/10/2025 37,000 -3.2 (-7.96%) 234,720 8,721.84 0 0 40,200 46,200 34,200
30/10/2025 40,200 5.2 (14.86%) 84,502 3,396.28 0 0 35,000 40,200 29,800
29/10/2025 35,000 4.5 (14.75%) 98,124 3,434.34 0 0 30,500 35,000 26,000
28/10/2025 30,500 3.9 (14.66%) 49,800 1,518.9 0 0 26,600 30,500 22,700
27/10/2025 26,600 3.4 (14.66%) 40,450 1,075.28 0 0 23,200 26,600 19,800
24/10/2025 23,200 3 (14.85%) 717,852 16,653.51 0 0 20,200 23,200 17,200
23/10/2025 20,200 2.6 (14.77%) 381,926 7,706.04 0 0 17,600 20,200 15,000
22/10/2025 18,000 0.8 (4.65%) 143,143 2,516.76 0 0 17,200 19,700 14,700
21/10/2025 16,500 -2.3 (-12.23%) 91,158 1,569.35 0 0 18,800 21,600 16,000
20/10/2025 17,700 -1 (-5.35%) 92,566 1,743.05 0 0 18,700 21,500 15,900
17/10/2025 18,200 1.7 (10.3%) 234,611 4,376.75 0 0 16,500 18,900 14,100
16/10/2025 16,700 2.1 (14.38%) 212,005 3,492.68 0 0 14,600 16,700 12,500
15/10/2025 14,700 1.9 (14.84%) 134,918 1,969.02 0 0 12,800 14,700 10,900
14/10/2025 12,700 0.3 (2.42%) 14,000 178.95 0 0 12,400 14,200 10,600
13/10/2025 12,400 0 (0%) 22,241 276.87 0 0 12,400 14,200 10,600
10/10/2025 12,400 0 (0%) 6,207 77.04 0 0 12,400 14,200 10,600
09/10/2025 12,400 -0.4 (-3.13%) 12,100 149.46 0 0 12,800 14,700 10,900
08/10/2025 12,300 -1.2 (-8.89%) 27,901 355.95 0 0 13,500 15,500 11,500
07/10/2025 12,700 -0.7 (-5.22%) 32,500 437.8 0 0 13,400 15,400 11,400
06/10/2025 13,500 1.4 (11.57%) 22,300 299.13 0 0 12,100 13,900 10,300
03/10/2025 13,300 1.2 (9.92%) 14,000 169.78 0 0 12,100 13,900 10,300
02/10/2025 12,000 -0.7 (-5.51%) 16,100 194.62 0 0 12,700 14,600 10,800
01/10/2025 12,600 -1.5 (-10.64%) 65,923 839.59 0 0 14,100 16,200 12,000
30/09/2025 14,400 -0.4 (-2.7%) 3,000 42.36 0 0 14,800 17,000 12,600
29/09/2025 14,400 -0.6 (-4%) 10,801 159.8 0 0 15,000 17,200 12,800
26/09/2025 15,300 1.1 (7.75%) 69,000 1,032.11 0 0 14,200 16,300 12,100
25/09/2025 14,200 0.2 (1.43%) 29,300 416.19 0 0 14,000 16,100 11,900
24/09/2025 14,000 -0.2 (-1.41%) 19,619 273.72 0 0 14,200 16,300 12,100
23/09/2025 14,200 0.1 (0.71%) 39,141 555.76 0 0 14,100 16,200 12,000
22/09/2025 14,400 0.3 (2.13%) 16,900 237.81 0 0 14,100 16,200 12,000

Dữ liệu lịch sử - BSC

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