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
02/04/2026 93,300 -1.6 (-1.69%) 650,860 60,860.52 0 0 94,900 109,100 80,700
01/04/2026 95,300 4.6 (5.07%) 1,452,608 137,789.6 0 0 90,700 104,300 77,100
31/03/2026 89,900 -1.1 (-1.21%) 828,254 75,123.03 0 0 91,000 104,600 77,400
30/03/2026 90,800 -3.3 (-3.51%) 894,410 81,394.18 0 0 94,100 108,200 80,000
27/03/2026 94,000 0.5 (0.53%) 923,111 86,891.49 0 0 93,500 107,500 79,500
26/03/2026 95,900 10 (11.64%) 2,188,782 204,554.24 0 0 85,900 98,700 73,100
25/03/2026 87,300 3.1 (3.68%) 780,445 67,077.82 0 0 84,200 96,800 71,600
24/03/2026 84,300 2 (2.43%) 488,144 41,092.37 0 0 82,300 94,600 70,000
23/03/2026 81,700 -3.9 (-4.56%) 765,606 63,027.38 0 0 85,600 98,400 72,800
20/03/2026 85,600 1.9 (2.27%) 861,378 73,710.58 0 0 83,700 96,200 71,200
19/03/2026 84,200 -2.3 (-2.66%) 614,746 51,466.11 0 0 86,500 99,400 73,600
18/03/2026 86,000 -0.6 (-0.69%) 797,891 69,054.4 0 0 86,600 99,500 73,700
17/03/2026 86,400 2.1 (2.49%) 646,961 56,028.71 0 0 84,300 96,900 71,700
16/03/2026 83,700 0.7 (0.84%) 736,077 62,070.3 0 0 83,000 95,400 70,600
13/03/2026 82,400 -2.8 (-3.29%) 1,004,157 83,320.05 0 0 85,200 97,900 72,500
12/03/2026 84,600 -2.1 (-2.42%) 757,683 64,557.2 0 0 86,700 99,700 73,700
11/03/2026 88,600 4.5 (5.35%) 1,039,908 90,175.76 0 0 84,100 96,700 71,500
10/03/2026 85,900 5.3 (6.58%) 1,457,681 122,567.45 0 0 80,600 92,600 68,600
09/03/2026 80,400 -14.1 (-14.92%) 2,095,945 168,982.64 0 0 94,500 108,600 80,400
06/03/2026 92,100 -8.1 (-8.08%) 1,165,300 110,129.04 0 0 100,200 115,200 85,200
05/03/2026 97,400 0.9 (0.93%) 815,470 81,700.72 0 0 96,500 110,900 82,100
04/03/2026 97,000 -5.4 (-5.27%) 1,855,604 179,014.56 0 0 102,400 117,700 87,100
03/03/2026 101,500 -2.7 (-2.59%) 1,632,865 167,169.43 0 0 104,200 119,800 88,600
02/03/2026 102,700 -6 (-5.52%) 1,689,467 176,079.48 0 0 108,700 125,000 92,400
27/02/2026 110,000 -1.3 (-1.17%) 1,348,321 146,552.92 0 0 111,300 127,900 94,700
26/02/2026 110,900 -3.1 (-2.72%) 1,090,807 121,401.6 0 0 114,000 131,100 96,900
25/02/2026 113,800 -1.9 (-1.64%) 1,162,447 132,499.49 0 0 115,700 133,000 98,400
24/02/2026 114,900 0.9 (0.79%) 1,050,919 121,553.24 0 0 114,000 131,100 96,900
23/02/2026 117,400 13.5 (12.99%) 1,511,807 172,401.76 0 0 103,900 119,400 88,400
13/02/2026 105,000 -2.2 (-2.05%) 1,069,745 111,127.35 0 0 107,200 123,200 91,200
12/02/2026 107,000 0.5 (0.47%) 425,378 45,586.19 0 0 106,500 122,400 90,600
11/02/2026 106,200 0.2 (0.19%) 909,133 96,813.09 0 0 106,000 121,900 90,100
10/02/2026 104,900 -9.4 (-8.22%) 2,669,779 283,016.16 0 0 114,300 131,400 97,200
09/02/2026 113,300 -2.2 (-1.9%) 756,057 86,394.14 0 0 115,500 132,800 98,200
06/02/2026 114,400 -9.4 (-7.59%) 3,132,075 361,807.01 0 0 123,800 142,300 105,300
05/02/2026 121,000 -9.5 (-7.28%) 2,263,684 280,276.88 0 0 130,500 150,000 111,000
04/02/2026 131,000 -2.1 (-1.58%) 1,372,481 179,172.28 0 0 133,100 153,000 113,200
03/02/2026 134,500 6.7 (5.24%) 2,297,200 305,715.55 0 0 127,800 146,900 108,700
02/02/2026 128,900 5.1 (4.12%) 1,567,856 200,435.83 0 0 123,800 142,300 105,300
30/01/2026 123,300 2.6 (2.15%) 1,813,005 224,538.46 0 0 120,700 138,800 102,600
29/01/2026 123,000 -4.3 (-3.38%) 1,547,887 186,878.44 0 0 127,300 146,300 108,300
28/01/2026 122,600 -2.1 (-1.68%) 3,416,440 434,956.92 0 0 124,700 143,400 106,000
27/01/2026 126,800 3.8 (3.09%) 1,666,370 207,873.75 0 0 123,000 141,400 104,600
26/01/2026 124,000 2.5 (2.06%) 1,500,169 184,517.44 0 0 121,500 139,700 103,300
23/01/2026 116,000 -15.2 (-11.59%) 3,419,810 415,476.06 0 0 131,200 150,800 111,600
22/01/2026 127,000 -5.4 (-4.08%) 1,685,590 221,126.59 0 0 132,400 152,200 112,600
21/01/2026 136,300 -0.7 (-0.51%) 2,302,517 304,836.34 0 0 137,000 157,500 116,500
20/01/2026 138,800 11.4 (8.95%) 1,754,059 240,290.19 0 0 127,400 146,500 108,300
19/01/2026 130,900 5.5 (4.39%) 1,526,568 194,517.66 0 0 125,400 144,200 106,600
16/01/2026 124,400 -2.5 (-1.97%) 2,365,126 296,493.49 0 0 126,900 145,900 107,900
15/01/2026 126,000 9.1 (7.78%) 2,025,439 257,121.39 13,000 1,365 116,900 134,400 99,400
14/01/2026 119,900 15.6 (14.96%) 2,840,814 332,021.11 45,000 4,640 104,300 119,900 88,700
13/01/2026 104,900 4.6 (4.59%) 3,934,687 410,533.98 0 0 100,300 115,300 85,300
12/01/2026 101,400 13.2 (14.97%) 1,451,861 145,661.07 5,000 430 88,200 101,400 75,000
09/01/2026 91,700 11.9 (14.91%) 4,707,281 415,292.85 0 0 79,800 91,700 67,900
08/01/2026 78,300 2.6 (3.43%) 2,225,287 177,643.87 0 0 75,700 87,000 64,400
07/01/2026 77,800 7.2 (10.2%) 2,726,384 206,451.83 0 0 70,600 81,100 60,100
06/01/2026 70,600 -0.6 (-0.84%) 261,031 18,428.21 0 0 71,200 81,800 60,600
05/01/2026 71,300 1.4 (2.%) 485,655 34,599.5 0 0 69,900 80,300 59,500
31/12/2025 70,800 0.9 (1.29%) 322,934 22,570.67 0 0 69,900 80,300 59,500
30/12/2025 69,900 1.4 (2.04%) 291,641 20,397.95 0 0 68,500 78,700 58,300
29/12/2025 68,500 0.6 (0.88%) 187,495 12,849.67 0 0 67,900 78,000 57,800
26/12/2025 68,000 -0.4 (-0.58%) 345,498 23,452.69 0 0 68,400 78,600 58,200
25/12/2025 67,800 -1.5 (-2.16%) 428,979 29,335.29 0 0 69,300 79,600 59,000
24/12/2025 68,900 -1.4 (-1.99%) 379,008 26,246.89 0 0 70,300 80,800 59,800
23/12/2025 69,700 -0.6 (-0.85%) 210,760 14,812.7 0 0 70,300 80,800 59,800
22/12/2025 70,500 1.4 (2.03%) 166,855 11,727.67 0 0 69,100 79,400 58,800
19/12/2025 69,700 -0.2 (-0.29%) 282,631 19,531.58 0 0 69,900 80,300 59,500
18/12/2025 69,800 -0.8 (-1.13%) 195,186 13,641.02 0 0 70,600 81,100 60,100
17/12/2025 70,300 1.3 (1.88%) 317,642 22,424.68 0 0 69,000 79,300 58,700
16/12/2025 69,900 0.7 (1.01%) 453,146 31,271.93 0 0 69,200 79,500 58,900
15/12/2025 68,800 -1.3 (-1.85%) 311,329 21,532.14 0 0 70,100 80,600 59,600
12/12/2025 69,000 -2.1 (-2.95%) 469,712 32,941.68 0 0 71,100 81,700 60,500
11/12/2025 70,500 -0.2 (-0.28%) 280,286 19,930.78 0 0 70,700 81,300 60,100
10/12/2025 70,400 -0.1 (-0.14%) 192,561 13,612.37 0 0 70,500 81,000 60,000
09/12/2025 71,000 -1.4 (-1.93%) 895,371 63,145.88 0 0 72,400 83,200 61,600
08/12/2025 72,200 -1.2 (-1.63%) 529,161 38,317.4 0 0 73,400 84,400 62,400
05/12/2025 73,200 -0.7 (-0.95%) 511,746 37,546.21 0 0 73,900 84,900 62,900
04/12/2025 73,800 -0.2 (-0.27%) 349,903 25,849.76 0 0 74,000 85,100 62,900
03/12/2025 74,600 2.4 (3.32%) 819,420 60,652.34 0 0 72,200 83,000 61,400
02/12/2025 72,600 0 (0%) 343,774 24,836.89 0 0 72,600 83,400 61,800
01/12/2025 73,000 0.1 (0.14%) 436,814 31,714.79 0 0 72,900 83,800 62,000
28/11/2025 72,600 -1 (-1.36%) 653,838 47,638.63 0 0 73,600 84,600 62,600
27/11/2025 73,200 -0.8 (-1.08%) 380,538 28,018.16 0 0 74,000 85,100 62,900
26/11/2025 74,400 1 (1.36%) 425,652 31,502.16 0 0 73,400 84,400 62,400
25/11/2025 72,400 -2.8 (-3.72%) 1,224,770 89,896.63 30,000 2,205 75,200 86,400 64,000
24/11/2025 75,300 0.5 (0.67%) 491,164 36,914.71 0 0 74,800 86,000 63,600
21/11/2025 74,700 -1.6 (-2.1%) 893,982 66,905.78 0 0 76,300 87,700 64,900
20/11/2025 76,200 -2.5 (-3.18%) 1,496,169 114,141.18 0 0 78,700 90,500 66,900
19/11/2025 77,800 -3.8 (-4.66%) 1,901,533 149,559.21 0 0 81,600 93,800 69,400
18/11/2025 80,900 0.2 (0.25%) 1,381,263 112,703.07 0 0 80,700 92,800 68,600
17/11/2025 81,000 -1.5 (-1.82%) 1,428,347 115,283.32 0 0 82,500 94,800 70,200
14/11/2025 81,600 0 (0%) 925,025 76,271.14 0 0 81,600 93,800 69,400
13/11/2025 82,200 4.1 (5.25%) 2,233,024 182,250.4 0 0 78,100 89,800 66,400
12/11/2025 79,300 1.5 (1.93%) 931,471 72,746.09 0 0 77,800 89,400 66,200
11/11/2025 78,200 -4.3 (-5.21%) 998,773 77,707.92 0 0 82,500 94,800 70,200
10/11/2025 80,600 -0.2 (-0.25%) 1,351,264 111,542.88 0 0 80,800 92,900 68,700
07/11/2025 80,200 2.9 (3.75%) 3,191,112 257,823.54 0 0 77,300 88,800 65,800
06/11/2025 77,000 -0.2 (-0.26%) 588,749 45,514.99 0 0 77,200 88,700 65,700
05/11/2025 77,200 2.1 (2.8%) 664,491 51,311.46 0 0 75,100 86,300 63,900
04/11/2025 76,500 -3.6 (-4.49%) 1,799,272 135,185.19 0 0 80,100 92,100 68,100
03/11/2025 77,100 -2.4 (-3.02%) 1,900,850 152,321.29 0 0 79,500 91,400 67,600
31/10/2025 79,400 5.4 (7.3%) 3,385,514 269,092.28 0 0 74,000 85,100 62,900
30/10/2025 75,400 5.6 (8.02%) 2,265,392 167,548.89 0 0 69,800 80,200 59,400
29/10/2025 70,100 0.1 (0.14%) 324,222 22,641.27 0 0 70,000 80,500 59,500
28/10/2025 70,500 -1.2 (-1.67%) 458,700 32,106.44 0 0 71,700 82,400 61,000
27/10/2025 71,100 0 (0%) 578,977 41,515.44 0 0 71,100 81,700 60,500
24/10/2025 70,900 2.9 (4.26%) 975,791 69,346.43 0 0 68,000 78,200 57,800
23/10/2025 67,500 -1.9 (-2.74%) 362,906 24,674.26 500,000 39,900 69,400 79,800 59,000
22/10/2025 68,800 -1.6 (-2.27%) 426,692 29,622.55 0 0 70,400 80,900 59,900
21/10/2025 70,500 0.8 (1.15%) 736,431 51,855.62 0 0 69,700 80,100 59,300
20/10/2025 68,400 3.1 (4.75%) 1,042,553 72,645.58 0 0 65,300 75,000 55,600
17/10/2025 65,300 0.4 (0.62%) 282,604 18,450.55 0 0 64,900 74,600 55,200
16/10/2025 65,000 -1.1 (-1.66%) 393,317 25,519.04 0 0 66,100 76,000 56,200
15/10/2025 65,600 -1.6 (-2.38%) 413,979 27,371.05 0 0 67,200 77,200 57,200
14/10/2025 67,000 -0.8 (-1.18%) 373,461 25,086.97 0 0 67,800 77,900 57,700
13/10/2025 67,900 -0.6 (-0.88%) 201,208 13,640.27 0 0 68,500 78,700 58,300
10/10/2025 68,700 0.3 (0.44%) 238,389 16,324.73 0 0 68,400 78,600 58,200
09/10/2025 68,500 -0.4 (-0.58%) 178,477 12,208.88 0 0 68,900 79,200 58,600
08/10/2025 68,700 0.1 (0.15%) 134,157 9,243.83 40,000 3,116 68,600 78,800 58,400
07/10/2025 68,500 0.1 (0.15%) 114,424 7,847.07 0 0 68,400 78,600 58,200
06/10/2025 69,200 1.5 (2.22%) 146,904 10,054.98 0 0 67,700 77,800 57,600
03/10/2025 67,300 -1.1 (-1.61%) 168,728 11,415.93 0 0 68,400 78,600 58,200
02/10/2025 68,100 -0.3 (-0.44%) 127,451 8,723.06 0 0 68,400 78,600 58,200

Dữ liệu lịch sử - BSC

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