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 45,500 2.45 (5.69%) 924,800 41,632.23 0 0 43,050 46,050 40,050
24/03/2026 43,050 1 (2.38%) 1,101,800 47,511.69 0 0 42,050 44,950 39,150
23/03/2026 42,050 -1.95 (-4.43%) 1,194,000 51,734.49 0 0 44,000 47,050 40,950
20/03/2026 44,000 -1.9 (-4.14%) 1,204,900 54,228.4 0 0 45,900 49,100 42,700
19/03/2026 45,900 -0.65 (-1.4%) 767,800 35,408.52 0 0 46,550 49,800 43,300
18/03/2026 46,550 -0.1 (-0.21%) 579,800 26,846.5 0 0 46,650 49,900 43,400
17/03/2026 46,650 0.75 (1.63%) 371,000 17,339.81 0 0 45,900 49,100 42,700
16/03/2026 45,900 0.2 (0.44%) 465,300 21,327.87 0 0 45,700 48,850 42,550
13/03/2026 45,700 -0.1 (-0.22%) 707,600 32,395.18 0 0 45,800 49,000 42,600
12/03/2026 45,800 -0.1 (-0.22%) 863,000 39,644.22 0 0 45,900 49,100 42,700
11/03/2026 45,900 2.6 (6.%) 706,000 31,729.13 0 0 43,300 46,300 40,300
10/03/2026 43,300 0.5 (1.17%) 1,644,600 70,996.97 0 0 42,800 45,750 39,850
09/03/2026 42,800 -3.2 (-6.96%) 670,400 28,701.78 0 0 46,000 49,200 42,800
06/03/2026 46,000 -1.3 (-2.75%) 1,136,300 52,917.6 0 0 47,300 50,600 44,000
05/03/2026 47,300 0.25 (0.53%) 985,400 47,371.58 0 0 47,050 50,300 43,800
04/03/2026 47,050 -2.8 (-5.62%) 2,323,900 110,550.13 0 0 49,850 53,300 46,400
03/03/2026 49,850 -2.15 (-4.13%) 1,437,100 72,744.04 0 0 52,000 55,600 48,400
02/03/2026 52,000 0.8 (1.56%) 3,049,300 156,218 0 0 51,200 54,700 47,650
27/02/2026 51,200 -0.5 (-0.97%) 1,288,000 66,347.04 0 0 51,700 55,300 48,100
26/02/2026 51,700 -0.6 (-1.15%) 984,800 50,708.59 0 0 52,300 55,900 48,650
25/02/2026 52,300 1.4 (2.75%) 2,097,500 110,314.2 0 0 50,900 54,400 47,350
24/02/2026 50,900 -0.9 (-1.74%) 1,705,300 87,350.33 0 0 51,800 55,400 48,200
23/02/2026 51,800 1.5 (2.98%) 1,476,700 75,791.88 0 0 50,300 53,800 46,800
13/02/2026 50,300 1.95 (4.03%) 1,494,900 73,928.81 0 0 48,350 51,700 45,000
12/02/2026 48,350 0.15 (0.31%) 858,300 41,776.22 0 0 48,200 51,500 44,850
11/02/2026 48,200 0 (0%) 1,628,300 78,761.78 0 0 48,200 51,500 44,850
10/02/2026 48,200 -1.8 (-3.6%) 3,193,600 154,109.52 0 0 50,000 53,500 46,500
09/02/2026 50,000 -3 (-5.66%) 1,930,600 98,781.06 0 0 53,000 56,700 49,300
06/02/2026 53,000 -3.9 (-6.85%) 3,573,500 191,602.21 0 0 56,900 60,800 53,000
05/02/2026 56,900 -1 (-1.73%) 2,469,200 140,546.5 0 0 57,900 61,900 53,900
04/02/2026 57,900 1.8 (3.21%) 2,883,800 165,418.64 0 0 56,100 60,000 52,200
03/02/2026 56,100 3.6 (6.86%) 4,575,100 250,161.52 0 0 52,500 56,100 48,850
02/02/2026 52,500 2.4 (4.79%) 2,589,000 134,496.1 0 0 50,100 53,600 46,600
30/01/2026 50,100 3.2 (6.82%) 4,140,800 205,102.42 0 0 46,900 50,100 43,650
29/01/2026 46,900 0.8 (1.74%) 724,800 33,680.68 0 0 46,100 49,300 42,900
28/01/2026 46,100 1.1 (2.44%) 605,600 27,967.82 0 0 45,000 48,150 41,850
27/01/2026 45,000 -1.1 (-2.39%) 1,013,200 45,978.58 0 0 46,100 49,300 42,900
26/01/2026 46,100 -2.2 (-4.55%) 1,620,700 75,424.56 0 0 48,300 51,600 44,950
23/01/2026 48,300 0.6 (1.26%) 1,090,300 52,912.18 0 0 47,700 51,000 44,400
22/01/2026 47,700 0.5 (1.06%) 1,001,400 47,885.34 0 0 47,200 50,500 43,900
21/01/2026 47,200 -1.55 (-3.18%) 1,423,700 68,062.97 0 0 48,750 52,100 45,350
20/01/2026 48,750 -1.2 (-2.4%) 1,048,300 51,626.6 0 0 49,950 53,400 46,500
19/01/2026 49,950 1.95 (4.06%) 2,020,300 100,484.87 0 0 48,000 51,300 44,650
16/01/2026 48,000 -0.9 (-1.84%) 1,536,400 74,361.56 0 0 48,900 52,300 45,500
15/01/2026 48,900 0.3 (0.62%) 1,974,800 96,835.26 0 0 48,600 52,000 45,200
14/01/2026 48,600 2.1 (4.52%) 2,880,900 137,968.24 0 0 46,500 49,750 43,250
13/01/2026 46,500 0.9 (1.97%) 2,071,600 96,638.01 0 0 45,600 48,750 42,450
12/01/2026 45,600 0.8 (1.79%) 1,631,500 74,743.07 0 0 44,800 47,900 41,700
09/01/2026 44,800 1.3 (2.99%) 2,142,400 95,904.46 0 0 43,500 46,500 40,500
08/01/2026 43,500 -0.5 (-1.14%) 1,639,300 71,970.24 0 0 44,000 47,050 40,950
07/01/2026 44,000 2 (4.76%) 1,609,400 69,793.88 0 0 42,000 44,900 39,100
06/01/2026 42,000 0.5 (1.2%) 972,500 40,727.83 0 0 41,500 44,400 38,600
05/01/2026 41,500 -0.35 (-0.84%) 725,800 30,205.54 0 0 41,850 44,750 38,950
31/12/2025 41,850 0.55 (1.33%) 991,900 41,715.39 0 0 41,300 44,150 38,450
30/12/2025 41,300 0 (0%) 555,300 22,914.95 0 0 41,300 44,150 38,450
29/12/2025 41,300 0.45 (1.1%) 403,300 16,541.27 0 0 40,850 43,700 38,000
26/12/2025 40,850 -0.3 (-0.73%) 720,200 29,322.46 0 0 41,150 44,000 38,300
25/12/2025 41,150 -0.05 (-0.12%) 949,500 39,388.16 60,000 2,580 41,200 44,050 38,350
24/12/2025 41,200 -0.25 (-0.6%) 538,700 22,244.05 0 0 41,450 44,350 38,550
23/12/2025 41,450 -0.1 (-0.24%) 794,100 33,187.9 60,000 2,400 41,550 44,450 38,650
22/12/2025 41,550 1.05 (2.59%) 485,700 20,100.66 0 0 40,500 43,300 37,700
19/12/2025 40,500 -0.65 (-1.58%) 398,200 16,255.55 0 0 41,150 44,000 38,300
18/12/2025 41,150 -0.2 (-0.48%) 131,600 5,424.54 0 0 41,350 44,200 38,500
17/12/2025 41,350 -0.25 (-0.6%) 394,400 16,363.18 40,000 1,730 41,600 44,500 38,700
16/12/2025 41,600 1.5 (3.74%) 510,000 20,796.9 0 0 40,100 42,900 37,300
15/12/2025 40,100 -0.5 (-1.23%) 498,700 20,292.09 20,000 859 40,600 43,400 37,800
12/12/2025 40,600 -1.6 (-3.79%) 976,600 40,449.34 0 0 42,200 45,150 39,250
11/12/2025 42,200 -0.35 (-0.82%) 385,700 16,342.8 20,000 894 42,550 45,500 39,600
10/12/2025 42,550 -0.2 (-0.47%) 343,900 14,637.97 130,000 5,460 42,750 45,700 39,800
09/12/2025 42,750 -0.5 (-1.16%) 1,317,500 55,754.55 20,000 867 43,250 46,250 40,250
08/12/2025 43,250 -0.85 (-1.93%) 877,100 38,058.36 60,000 2,636 44,100 47,150 41,050
05/12/2025 44,100 -0.2 (-0.45%) 559,900 24,927.63 20,000 877 44,300 47,400 41,200
04/12/2025 44,300 0.15 (0.34%) 499,700 22,163.93 60,000 2,616 44,150 47,200 41,100
03/12/2025 44,150 0.85 (1.96%) 572,500 25,174.2 20,000 888 43,300 46,300 40,300
02/12/2025 43,300 -0.5 (-1.14%) 644,700 27,807.24 60,000 2,676 43,800 46,850 40,750
01/12/2025 43,800 -0.2 (-0.45%) 453,100 19,889.43 20,000 909 44,000 47,050 40,950
28/11/2025 44,000 -0.8 (-1.79%) 606,400 26,814.2 60,000 2,738 44,800 47,900 41,700
27/11/2025 44,800 -0.95 (-2.08%) 767,200 34,755.72 20,000 915 45,750 48,950 42,550
26/11/2025 45,750 2.25 (5.17%) 885,800 40,031.78 60,000 2,680 43,500 46,500 40,500
25/11/2025 43,500 -1.7 (-3.76%) 1,445,800 64,265.57 86,000 3,735.6 45,200 48,350 42,050
24/11/2025 45,200 0.15 (0.33%) 344,500 15,543.15 60,000 2,736 45,050 48,200 41,900
21/11/2025 45,050 -0.35 (-0.77%) 698,800 31,524.14 20,000 935 45,400 48,550 42,250
20/11/2025 45,400 -0.45 (-0.98%) 626,400 28,428.64 60,000 2,760 45,850 49,050 42,650
19/11/2025 45,850 -0.95 (-2.03%) 1,204,300 55,729.43 20,000 925 46,800 50,000 43,550
18/11/2025 46,800 -0.2 (-0.43%) 936,700 43,618.39 60,000 2,856 47,000 50,200 43,750
17/11/2025 47,000 0.45 (0.97%) 1,108,600 51,922.89 100,000 4,639.44 46,550 49,800 43,300
14/11/2025 46,550 -0.05 (-0.11%) 1,154,000 53,466.79 60,000 2,682 46,600 49,850 43,350
13/11/2025 46,600 1.9 (4.25%) 2,512,800 116,236.13 20,000 880 44,700 47,800 41,600
12/11/2025 44,700 1.25 (2.88%) 875,600 38,555.2 60,000 2,730 43,450 46,450 40,450
11/11/2025 43,450 -0.95 (-2.14%) 887,500 38,591.47 20,000 880 44,400 47,500 41,300
10/11/2025 46,600 0 (0%) 849,800 39,304.24 40,000 1,780 46,600 49,850 43,350
07/11/2025 46,600 -1.4 (-2.92%) 1,285,000 60,527.39 40,000 1,936 48,000 51,300 44,650
06/11/2025 48,000 1.1 (2.35%) 1,629,700 78,860.31 40,000 1,868 46,900 50,100 43,650
05/11/2025 46,900 -1.05 (-2.19%) 734,700 34,538.49 40,000 1,842 47,950 51,300 44,600
04/11/2025 47,950 1.2 (2.57%) 1,158,500 53,649.79 40,000 1,892 46,750 50,000 43,500
03/11/2025 46,750 -0.45 (-0.95%) 1,178,400 56,041.3 40,000 1,760 47,200 50,500 43,900
31/10/2025 47,200 -0.15 (-0.32%) 493,300 23,382.7 40,000 1,882 47,350 50,600 44,050
30/10/2025 47,350 -0.75 (-1.56%) 1,222,600 58,002.69 40,000 1,892 48,100 51,400 44,750
29/10/2025 48,100 0.8 (1.69%) 1,254,300 60,248.04 40,000 1,892 47,300 50,600 44,000
28/10/2025 47,300 0.55 (1.18%) 780,900 36,365.8 40,000 1,900 46,750 50,000 43,500
27/10/2025 46,750 0.25 (0.54%) 1,071,200 50,509.37 40,000 1,884 46,500 49,750 43,250
24/10/2025 46,500 0.55 (1.2%) 681,400 31,322.15 40,000 1,886 45,950 49,150 42,750
23/10/2025 45,950 -0.5 (-1.08%) 473,100 22,021.18 40,000 1,878 46,450 49,700 43,200
22/10/2025 46,450 1.35 (2.99%) 1,027,600 46,586.28 40,000 1,928 45,100 48,250 41,950
21/10/2025 45,100 -1.4 (-3.01%) 1,952,300 88,446.56 40,000 1,990 46,500 49,750 43,250
20/10/2025 46,500 -3.5 (-7.%) 2,781,000 133,732.34 40,000 2,036 50,000 53,500 46,500
17/10/2025 50,000 -2.7 (-5.12%) 3,050,900 155,507.02 0 0 52,700 56,300 49,050
16/10/2025 52,700 0.7 (1.35%) 1,311,100 68,722.93 0 0 52,000 55,600 48,400
15/10/2025 52,000 -1.6 (-2.99%) 2,687,800 142,281.65 0 0 53,600 57,300 49,850
14/10/2025 53,600 -0.3 (-0.56%) 2,099,700 114,077.33 0 0 53,900 57,600 50,200
13/10/2025 53,900 0 (0%) 1,123,800 60,585.46 0 0 53,900 57,600 50,200
10/10/2025 53,900 0.3 (0.56%) 1,088,100 58,736.44 0 0 53,600 57,300 49,850
09/10/2025 53,600 0.7 (1.32%) 1,817,400 96,035.02 0 0 52,900 56,600 49,200
08/10/2025 52,900 -1.2 (-2.22%) 1,587,500 84,525.2 0 0 54,100 57,800 50,400
07/10/2025 54,100 -0.9 (-1.64%) 416,900 22,821.53 0 0 55,000 58,800 51,200
06/10/2025 55,000 1.9 (3.58%) 835,100 45,970.52 0 0 53,100 56,800 49,400
03/10/2025 53,100 -2.7 (-4.84%) 1,065,700 57,913.2 0 0 55,800 59,700 51,900
02/10/2025 55,800 -1.2 (-2.11%) 555,900 31,450.13 0 0 57,000 60,900 53,100
01/10/2025 57,000 -0.1 (-0.18%) 413,000 23,662.76 0 0 57,100 61,000 53,200
30/09/2025 57,100 -1.8 (-3.06%) 982,200 56,231.96 0 0 58,900 63,000 54,800
29/09/2025 58,900 -1.1 (-1.83%) 1,091,400 63,895.48 0 0 60,000 64,200 55,800
26/09/2025 60,000 -0.5 (-0.83%) 1,111,200 67,551.2 0 0 60,500 64,700 56,300
25/09/2025 60,500 0.9 (1.51%) 1,348,200 81,310.4 0 0 59,600 63,700 55,500

Dữ liệu lịch sử - BSC

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