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
25/03/2026 49,950 0.68 (1.37%) 1,100 55. 0 0 49,275 52,700 45,850
24/03/2026 50,300 0.3 (0.6%) 2,200 110.59 0 0 50,000 53,500 46,500
23/03/2026 50,000 -0.7 (-1.38%) 5,100 255.19 0 0 50,700 54,200 47,200
20/03/2026 50,700 0.2 (0.4%) 3,200 162.36 0 0 50,500 54,000 47,000
19/03/2026 50,500 -0.7 (-1.37%) 1,300 66.41 0 0 51,200 54,700 47,650
18/03/2026 51,200 0.1 (0.2%) 2,900 148.9 0 0 51,100 54,600 47,550
17/03/2026 51,100 0 (0%) 1,400 71.86 0 0 51,100 54,600 47,550
16/03/2026 51,100 0.5 (0.99%) 9,700 488.65 0 0 50,600 54,100 47,100
13/03/2026 50,600 -0.4 (-0.78%) 3,800 193.03 0 0 51,000 54,500 47,450
12/03/2026 51,000 -0.5 (-0.97%) 2,100 107.77 0 0 51,500 55,100 47,900
11/03/2026 51,500 1 (1.98%) 4,000 207.36 0 0 50,500 54,000 47,000
10/03/2026 50,500 0.5 (1%) 11,000 568.66 0 0 50,000 53,500 46,500
09/03/2026 50,000 -2.6 (-4.94%) 36,400 1,828.8 0 0 52,600 56,200 48,950
06/03/2026 52,600 -0.7 (-1.31%) 4,400 230.58 0 0 53,300 57,000 49,600
05/03/2026 53,300 0.8 (1.52%) 1,600 84.66 0 0 52,500 56,100 48,850
04/03/2026 52,500 -0.9 (-1.69%) 19,700 1,043.65 0 0 53,400 57,100 49,700
03/03/2026 53,400 -0.5 (-0.93%) 4,200 225.18 0 0 53,900 57,600 50,200
02/03/2026 53,900 0.3 (0.56%) 7,000 376.32 0 0 53,600 57,300 49,850
27/02/2026 53,600 0 (0%) 4,100 220.88 0 0 53,600 57,300 49,850
26/02/2026 53,600 -0.5 (-0.92%) 16,000 860.9 0 0 54,100 57,800 50,400
25/02/2026 54,100 -0.2 (-0.37%) 11,300 611.23 0 0 54,300 58,100 50,500
24/02/2026 54,300 0 (0%) 5,700 309.22 0 0 54,300 58,100 50,500
23/02/2026 54,300 0.2 (0.37%) 3,200 171.86 0 0 54,100 57,800 50,400
13/02/2026 54,100 0.6 (1.12%) 2,600 138.14 0 0 53,500 57,200 49,800
12/02/2026 53,500 -1.1 (-2.01%) 1,000 53.5 0 0 54,600 58,400 50,800
11/02/2026 54,600 1 (1.87%) 2,600 139.73 0 0 53,600 57,300 49,850
10/02/2026 53,600 -0.4 (-0.74%) 5,600 298.96 0 0 54,000 57,700 50,300
09/02/2026 54,000 -0.1 (-0.18%) 200 10.8 0 0 54,100 57,800 50,400
06/02/2026 54,100 -0.6 (-1.1%) 7,000 375.83 0 0 54,700 58,500 50,900
05/02/2026 54,700 0.2 (0.37%) 5,200 282.75 0 0 54,500 58,300 50,700
04/02/2026 54,500 0.3 (0.55%) 5,300 286.68 0 0 54,200 57,900 50,500
03/02/2026 54,200 0.4 (0.74%) 9,000 485.62 0 0 53,800 57,500 50,100
02/02/2026 53,800 -1.1 (-2.%) 3,400 183.9 0 0 54,900 58,700 51,100
30/01/2026 54,900 0 (0%) 1,500 82.34 0 0 54,900 58,700 51,100
29/01/2026 54,900 -0.1 (-0.18%) 5,700 310.99 0 0 55,000 58,800 51,200
28/01/2026 55,000 -0.3 (-0.54%) 6,000 330.09 0 0 55,300 59,100 51,500
27/01/2026 55,300 0.4 (0.73%) 4,400 241.35 0 0 54,900 58,700 51,100
26/01/2026 54,900 -0.9 (-1.61%) 6,600 361.86 0 0 55,800 59,700 51,900
23/01/2026 55,800 -0.5 (-0.89%) 12,500 704.13 0 0 56,300 60,200 52,400
22/01/2026 56,300 1.8 (3.3%) 21,600 1,198.64 0 0 54,500 58,300 50,700
21/01/2026 54,500 -0.5 (-0.91%) 3,500 189.98 0 0 55,000 58,800 51,200
20/01/2026 55,000 0.2 (0.36%) 14,600 803.37 0 0 54,800 58,600 51,000
19/01/2026 54,800 1.4 (2.62%) 18,900 1,034.22 0 0 53,400 57,100 49,700
16/01/2026 53,400 1.5 (2.89%) 18,800 996.19 0 0 51,900 55,500 48,300
15/01/2026 51,900 0.9 (1.76%) 10,900 560.86 0 0 51,000 54,500 47,450
14/01/2026 51,000 -0.5 (-0.97%) 24,700 1,263.06 0 0 51,500 55,100 47,900
13/01/2026 51,500 0.1 (0.19%) 14,300 729.73 0 0 51,400 54,900 47,850
12/01/2026 51,400 0 (0%) 6,100 313.49 0 0 51,400 54,900 47,850
09/01/2026 51,400 -0.1 (-0.19%) 5,600 287.06 0 0 51,500 55,100 47,900
08/01/2026 51,500 0.3 (0.59%) 18,900 966.31 0 0 51,200 54,700 47,650
07/01/2026 51,200 0.7 (1.39%) 30,400 1,536.2 0 0 50,500 54,000 47,000
06/01/2026 50,500 -1.5 (-2.88%) 11,200 568.56 0 0 52,000 55,600 48,400
05/01/2026 52,000 -0.6 (-1.14%) 4,300 223.74 0 0 52,600 56,200 48,950
31/12/2025 52,600 0.1 (0.19%) 700 36.66 0 0 52,500 56,100 48,850
30/12/2025 52,500 1.2 (2.34%) 4,800 249 0 0 51,300 54,800 47,750
29/12/2025 51,300 0.8 (1.58%) 3,400 173.37 0 0 50,500 54,000 47,000
26/12/2025 50,500 -1 (-1.94%) 3,400 171.47 0 0 51,500 55,100 47,900
25/12/2025 51,500 0 (0%) 3,100 158.26 0 0 51,500 55,100 47,900
24/12/2025 51,500 -0.5 (-0.96%) 1,600 82.48 20,000 1,024 52,000 55,600 48,400
23/12/2025 52,000 -0.8 (-1.52%) 7,300 376.78 0 0 52,800 56,400 49,150
22/12/2025 52,800 0.7 (1.34%) 13,100 669.34 0 0 52,100 55,700 48,500
19/12/2025 52,100 0 (0%) 3,500 182.45 0 0 52,100 55,700 48,500
18/12/2025 52,100 -0.6 (-1.14%) 1,600 83.58 0 0 52,700 56,300 49,050
17/12/2025 52,700 1.2 (2.33%) 2,900 149.6 0 0 51,500 55,100 47,900
16/12/2025 51,500 -0.5 (-0.96%) 6,500 334.01 0 0 52,000 55,600 48,400
15/12/2025 52,000 0.6 (1.17%) 1,800 93.51 0 0 51,400 54,900 47,850
12/12/2025 51,400 -0.6 (-1.15%) 1,900 98.59 0 0 52,000 55,600 48,400
11/12/2025 52,000 -0.2 (-0.38%) 5,400 281.83 0 0 52,200 55,800 48,550
10/12/2025 52,200 -0.2 (-0.38%) 2,900 151.59 0 0 52,400 56,000 48,750
09/12/2025 52,400 -0.7 (-1.32%) 3,800 200.09 0 0 53,100 56,800 49,400
08/12/2025 53,100 -0.2 (-0.38%) 1,900 100.22 0 0 53,300 57,000 49,600
05/12/2025 53,300 -0.1 (-0.19%) 20,400 1,066.74 0 0 53,400 57,100 49,700
04/12/2025 53,400 0.2 (0.38%) 2,100 113.31 0 0 53,200 56,900 49,500
03/12/2025 53,200 0.1 (0.19%) 3,300 175.24 0 0 53,100 56,800 49,400
02/12/2025 53,100 -0.4 (-0.75%) 9,500 504.41 0 0 53,500 57,200 49,800
01/12/2025 53,500 -0.1 (-0.19%) 6,900 366.46 0 0 53,600 57,300 49,850
28/11/2025 53,600 0.2 (0.37%) 4,700 251.67 0 0 53,400 57,100 49,700
27/11/2025 53,400 -0.1 (-0.19%) 4,400 234.41 0 0 53,500 57,200 49,800
26/11/2025 53,500 -0.5 (-0.93%) 200 10.7 0 0 54,000 57,700 50,300
25/11/2025 54,000 -0.3 (-0.55%) 11,500 612.69 0 0 54,300 58,100 50,500
24/11/2025 54,300 0.2 (0.37%) 7,300 397.32 0 0 54,100 57,800 50,400
21/11/2025 54,100 -0.4 (-0.73%) 2,400 129.62 0 0 54,500 58,300 50,700
20/11/2025 54,500 0 (0%) 19,800 1,079.08 0 0 54,500 58,300 50,700
19/11/2025 54,500 -0.6 (-1.09%) 1,800 98.42 0 0 55,100 58,900 51,300
18/11/2025 55,100 0.3 (0.55%) 6,400 351.74 0 0 54,800 58,600 51,000
17/11/2025 54,800 0.1 (0.18%) 3,800 207.92 0 0 54,700 58,500 50,900
14/11/2025 54,700 0.2 (0.37%) 8,300 453 0 0 54,500 58,300 50,700
13/11/2025 54,500 0.1 (0.18%) 16,000 871.93 0 0 54,400 58,200 50,600
12/11/2025 54,400 0.1 (0.18%) 7,100 386.11 0 0 54,300 58,100 50,500
11/11/2025 54,300 -0.5 (-0.91%) 4,100 222.7 0 0 54,800 58,600 51,000
10/11/2025 54,800 0.6 (1.11%) 11,600 634.3 0 0 54,200 57,900 50,500
07/11/2025 54,200 -0.2 (-0.37%) 5,000 271.44 0 0 54,400 58,200 50,600
06/11/2025 54,400 1.2 (2.26%) 21,100 1,137.96 0 0 53,200 56,900 49,500
05/11/2025 53,200 -1.3 (-2.39%) 10,200 548.91 0 0 54,500 58,300 50,700
04/11/2025 54,500 0 (0%) 6,900 374.07 0 0 54,500 58,300 50,700
03/11/2025 54,500 0.1 (0.18%) 8,100 443.52 0 0 54,400 58,200 50,600
31/10/2025 54,400 0.3 (0.55%) 3,500 189.73 0 0 54,100 57,800 50,400
30/10/2025 54,100 -0.3 (-0.55%) 2,700 146.6 0 0 54,400 58,200 50,600
29/10/2025 54,400 0.9 (1.68%) 22,800 1,235.83 0 0 53,500 57,200 49,800
28/10/2025 53,500 -1.2 (-2.19%) 16,900 904.2 0 0 54,700 58,500 50,900
27/10/2025 54,700 -1.2 (-2.15%) 33,200 1,804.82 0 0 55,900 59,800 52,000
24/10/2025 55,900 -0.4 (-0.71%) 5,600 312.02 0 0 56,300 60,200 52,400
23/10/2025 56,300 0.3 (0.54%) 700 39.34 0 0 56,000 59,900 52,100
22/10/2025 56,000 -0.5 (-0.88%) 22,000 1,233.05 0 0 56,500 60,400 52,600
21/10/2025 56,500 0.5 (0.89%) 14,400 803.33 0 0 56,000 59,900 52,100
20/10/2025 56,000 -1.1 (-1.93%) 7,100 402.75 0 0 57,100 61,000 53,200
17/10/2025 57,100 0.3 (0.53%) 13,500 759 0 0 56,800 60,700 52,900
16/10/2025 56,800 -0.2 (-0.35%) 14,000 795.71 0 0 57,000 60,900 53,100
15/10/2025 57,000 0 (0%) 16,900 964.32 0 0 57,000 60,900 53,100
14/10/2025 57,000 -0.9 (-1.55%) 21,800 1,247.68 52,000 3,010.8 57,900 61,900 53,900
13/10/2025 57,900 -0.1 (-0.17%) 6,500 373.81 0 0 58,000 62,000 54,000
10/10/2025 58,000 0.2 (0.35%) 7,200 415.9 0 0 57,800 61,800 53,800
09/10/2025 57,800 0.2 (0.35%) 7,700 446.14 0 0 57,600 61,600 53,600
08/10/2025 57,600 -0.4 (-0.69%) 6,700 387.8 0 0 58,000 62,000 54,000
07/10/2025 58,000 0.6 (1.05%) 21,300 1,232.83 20,000 1,116 57,400 61,400 53,400
06/10/2025 57,400 -0.1 (-0.17%) 10,800 620.44 0 0 57,500 61,500 53,500
03/10/2025 57,500 0 (0%) 5,100 293.01 38,000 2,185 57,500 61,500 53,500
02/10/2025 57,500 -0.1 (-0.17%) 19,200 1,105.63 0 0 57,600 61,600 53,600
01/10/2025 57,600 0 (0%) 3,000 172.8 0 0 57,600 61,600 53,600
30/09/2025 57,600 -0.1 (-0.17%) 37,700 2,170.37 0 0 57,700 61,700 53,700
29/09/2025 57,700 -0.2 (-0.35%) 7,800 451.16 0 0 57,900 61,900 53,900
26/09/2025 57,900 -0.1 (-0.17%) 6,600 382.38 0 0 58,000 62,000 54,000
25/09/2025 58,000 -0.2 (-0.34%) 16,600 964.52 0 0 58,200 62,200 54,200

Dữ liệu lịch sử - BSC

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