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
11/03/2026 24,700 0.7 (2.92%) 580,695 14,263.62 0 0 24,000 26,400 21,600
10/03/2026 24,000 0.8 (3.45%) 802,914 19,416.79 0 0 23,200 25,500 20,900
09/03/2026 23,200 -2.5 (-9.73%) 1,564,460 36,448.3 0 0 25,700 28,200 23,200
06/03/2026 25,700 -0.5 (-1.91%) 408,800 10,565.02 0 0 26,200 28,800 23,600
05/03/2026 26,200 0 (0%) 599,854 15,973.55 0 0 26,200 28,800 23,600
04/03/2026 26,200 -0.6 (-2.24%) 1,005,826 26,159.18 0 0 26,800 29,400 24,200
03/03/2026 26,800 0.6 (2.29%) 733,979 19,455.55 0 0 26,200 28,800 23,600
02/03/2026 26,200 -1 (-3.68%) 1,360,249 35,920.21 0 0 27,200 29,900 24,500
27/02/2026 27,200 -0.3 (-1.09%) 532,597 14,587.89 0 0 27,500 30,200 24,800
26/02/2026 27,500 -0.5 (-1.79%) 721,296 19,738.57 0 0 28,000 30,800 25,200
25/02/2026 28,000 0.2 (0.72%) 1,564,006 44,465.66 0 0 27,800 30,500 25,100
24/02/2026 27,800 0.8 (2.96%) 828,723 22,794.73 0 0 27,000 29,700 24,300
23/02/2026 27,000 0.5 (1.89%) 282,148 7,575.2 0 0 26,500 29,100 23,900
13/02/2026 26,500 0.3 (1.15%) 323,303 8,514.33 0 0 26,200 28,800 23,600
12/02/2026 26,200 -0.1 (-0.38%) 259,269 6,836.82 0 0 26,300 28,900 23,700
11/02/2026 26,300 0.4 (1.54%) 232,832 6,115.68 0 0 25,900 28,400 23,400
10/02/2026 25,900 -0.6 (-2.26%) 506,508 13,297.12 0 0 26,500 29,100 23,900
09/02/2026 26,500 0 (0%) 224,618 5,985.43 0 0 26,500 29,100 23,900
06/02/2026 26,500 -0.5 (-1.85%) 1,041,659 28,348.88 0 0 27,000 29,700 24,300
05/02/2026 27,000 -0.8 (-2.88%) 525,362 14,212.27 0 0 27,800 30,500 25,100
04/02/2026 27,800 1.8 (6.92%) 1,529,165 42,018.22 0 0 26,000 28,600 23,400
03/02/2026 26,000 0.2 (0.78%) 521,600 13,461.2 0 0 25,800 28,300 23,300
02/02/2026 25,800 -0.5 (-1.9%) 660,253 17,068.2 0 0 26,300 28,900 23,700
30/01/2026 26,300 0.3 (1.15%) 345,408 9,067.46 0 0 26,000 28,600 23,400
29/01/2026 26,000 0 (0%) 772,244 20,314.9 0 0 26,000 28,600 23,400
28/01/2026 26,000 0.8 (3.17%) 546,842 13,976.41 0 0 25,200 27,700 22,700
27/01/2026 25,200 -0.4 (-1.56%) 575,045 14,477.21 0 0 25,600 28,100 23,100
26/01/2026 25,600 -1.6 (-5.88%) 1,514,142 39,026.18 0 0 27,200 29,900 24,500
23/01/2026 27,200 -0.6 (-2.16%) 881,256 24,209.04 0 0 27,800 30,500 25,100
22/01/2026 27,800 -0.3 (-1.07%) 794,738 22,459.88 0 0 28,100 30,900 25,300
21/01/2026 28,100 1.3 (4.85%) 2,472,551 69,128.8 0 0 26,800 29,400 24,200
20/01/2026 26,800 0.2 (0.75%) 1,017,666 27,574.04 0 0 26,600 29,200 24,000
19/01/2026 26,600 -0.1 (-0.37%) 441,201 11,797.35 0 0 26,700 29,300 24,100
16/01/2026 26,700 -0.3 (-1.11%) 509,282 13,807.95 0 0 27,000 29,700 24,300
15/01/2026 27,000 0.7 (2.66%) 1,149,323 31,188.49 0 0 26,300 28,900 23,700
14/01/2026 26,300 0 (0%) 524,184 13,829.43 0 0 26,300 28,900 23,700
13/01/2026 26,300 -0.1 (-0.38%) 416,391 10,992. 0 0 26,400 29,000 23,800
12/01/2026 26,400 1.4 (5.6%) 700,797 18,092.71 0 0 25,000 27,500 22,500
09/01/2026 25,000 -0.7 (-2.72%) 691,630 17,445.47 0 0 25,700 28,200 23,200
08/01/2026 25,700 -0.2 (-0.77%) 399,636 10,332.58 0 0 25,900 28,400 23,400
07/01/2026 25,900 0.9 (3.6%) 443,114 11,279.2 100,000 2,500 25,000 27,500 22,500
06/01/2026 25,000 -0.5 (-1.96%) 482,999 12,097.19 0 0 25,500 28,000 23,000
05/01/2026 25,500 -0.4 (-1.54%) 421,381 10,851.53 0 0 25,900 28,400 23,400
31/12/2025 25,900 -0.4 (-1.52%) 361,312 9,438.26 0 0 26,300 28,900 23,700
30/12/2025 26,300 0.1 (0.38%) 276,846 7,244.36 0 0 26,200 28,800 23,600
29/12/2025 26,200 -0.3 (-1.13%) 162,712 4,286.23 0 0 26,500 29,100 23,900
26/12/2025 26,500 0.4 (1.53%) 662,511 17,564.25 0 0 26,100 28,700 23,500
25/12/2025 26,100 -0.1 (-0.38%) 319,167 8,356.54 0 0 26,200 28,800 23,600
24/12/2025 26,200 -0.3 (-1.13%) 336,516 8,867.6 0 0 26,500 29,100 23,900
23/12/2025 26,500 0.1 (0.38%) 523,013 13,940.14 0 0 26,400 29,000 23,800
22/12/2025 26,400 0.5 (1.93%) 358,649 9,412.3 0 0 25,900 28,400 23,400
19/12/2025 25,900 0.3 (1.17%) 228,891 5,911.19 0 0 25,600 28,100 23,100
18/12/2025 25,600 -0.1 (-0.39%) 146,988 3,767.57 0 0 25,700 28,200 23,200
17/12/2025 25,700 -0.5 (-1.91%) 230,779 5,957.63 0 0 26,200 28,800 23,600
16/12/2025 26,200 1 (3.97%) 368,297 9,436.2 0 0 25,200 27,700 22,700
15/12/2025 25,200 0.2 (0.8%) 442,771 11,215.91 0 0 25,000 27,500 22,500
12/12/2025 25,000 -2.3 (-8.42%) 821,361 21,437.22 0 0 27,300 30,000 24,600
11/12/2025 27,300 -0.2 (-0.73%) 345,548 9,476.47 0 0 27,500 30,200 24,800
10/12/2025 27,500 -0.4 (-1.43%) 367,938 10,147.4 0 0 27,900 30,600 25,200
09/12/2025 27,900 0.2 (0.72%) 519,870 14,317.61 0 0 27,700 30,400 25,000
08/12/2025 27,700 -0.2 (-0.72%) 300,182 8,342.33 0 0 27,900 30,600 25,200
05/12/2025 27,900 -0.6 (-2.11%) 346,089 9,732.98 0 0 28,500 31,300 25,700
04/12/2025 28,500 0.4 (1.42%) 399,981 11,378.56 0 0 28,100 30,900 25,300
03/12/2025 28,100 0.3 (1.08%) 339,822 9,504.54 0 0 27,800 30,500 25,100
02/12/2025 27,800 0 (0%) 468,506 12,930.22 0 0 27,800 30,500 25,100
01/12/2025 27,800 -0.3 (-1.07%) 289,819 8,102.67 0 0 28,100 30,900 25,300
28/11/2025 28,100 -0.6 (-2.09%) 447,190 12,629.19 0 0 28,700 31,500 25,900
27/11/2025 28,700 0 (0%) 346,321 9,871.76 0 0 28,700 31,500 25,900
26/11/2025 28,700 1 (3.61%) 367,375 10,410.26 0 0 27,700 30,400 25,000
25/11/2025 27,700 -0.8 (-2.81%) 944,688 26,457.11 0 0 28,500 31,300 25,700
24/11/2025 28,500 -0.5 (-1.72%) 602,029 17,246.2 0 0 29,000 31,900 26,100
21/11/2025 29,000 -0.2 (-0.68%) 565,092 16,293.04 0 0 29,200 32,100 26,300
20/11/2025 29,200 -0.2 (-0.68%) 276,663 8,053.86 0 0 29,400 32,300 26,500
19/11/2025 29,400 0.2 (0.68%) 1,827,338 54,535.85 0 0 29,200 32,100 26,300
18/11/2025 29,200 0 (0%) 423,705 12,386.76 0 0 29,200 32,100 26,300
17/11/2025 29,200 0.1 (0.34%) 627,934 18,343.17 0 0 29,100 32,000 26,200
14/11/2025 29,100 0.3 (1.04%) 572,795 16,681.09 0 0 28,800 31,600 26,000
13/11/2025 28,800 0.3 (1.05%) 897,197 25,869.94 0 0 28,500 31,300 25,700
12/11/2025 28,500 0.7 (2.52%) 426,932 12,085.71 0 0 27,800 30,500 25,100
11/11/2025 27,800 0.2 (0.72%) 572,097 15,987.83 0 0 27,600 30,300 24,900
10/11/2025 27,600 0 (0%) 396,244 11,034.69 0 0 27,600 30,300 24,900
07/11/2025 27,600 -0.8 (-2.82%) 1,001,784 28,390.87 0 0 28,400 31,200 25,600
06/11/2025 28,400 -0.1 (-0.35%) 321,438 9,130.03 0 0 28,500 31,300 25,700
05/11/2025 28,500 -0.5 (-1.72%) 481,095 13,805.08 0 0 29,000 31,900 26,100
04/11/2025 29,000 1.2 (4.32%) 1,368,158 38,323.54 0 0 27,800 30,500 25,100
03/11/2025 27,800 -1.1 (-3.81%) 864,622 24,693.2 0 0 28,900 31,700 26,100
31/10/2025 28,900 -0.1 (-0.34%) 1,084,427 31,910.55 0 0 29,000 31,900 26,100
30/10/2025 29,000 0.2 (0.69%) 651,383 18,775.79 0 0 28,800 31,600 26,000
29/10/2025 28,800 0.4 (1.41%) 785,746 22,506.35 0 0 28,400 31,200 25,600
28/10/2025 28,400 0.6 (2.16%) 556,400 15,574.31 0 0 27,800 30,500 25,100
27/10/2025 27,800 -0.5 (-1.77%) 715,485 20,205.16 0 0 28,300 31,100 25,500
24/10/2025 28,300 0.2 (0.71%) 599,104 16,785.8 0 0 28,100 30,900 25,300
23/10/2025 28,100 -0.7 (-2.43%) 619,574 17,740.38 0 0 28,800 31,600 26,000
22/10/2025 28,800 1.1 (3.97%) 846,042 23,732.5 0 0 27,700 30,400 25,000
21/10/2025 27,700 -1.5 (-5.14%) 2,838,017 79,488.1 0 0 29,200 32,100 26,300
20/10/2025 29,200 -3.2 (-9.88%) 2,783,577 85,672.49 0 0 32,400 35,600 29,200
17/10/2025 32,400 -1.3 (-3.86%) 1,774,265 58,920.35 0 0 33,700 37,000 30,400
16/10/2025 33,700 2.1 (6.65%) 3,192,856 104,478.24 0 0 31,600 34,700 28,500
15/10/2025 31,600 -0.4 (-1.25%) 1,448,783 45,979.33 0 0 32,000 35,200 28,800
14/10/2025 32,000 -0.3 (-0.93%) 2,702,736 87,834.26 0 0 32,300 35,500 29,100
13/10/2025 32,300 0.2 (0.62%) 1,853,881 59,623.45 0 0 32,100 35,300 28,900
10/10/2025 32,100 1.4 (4.56%) 3,572,179 114,663.61 0 0 30,700 33,700 27,700
09/10/2025 30,700 0.2 (0.66%) 628,544 19,216.22 0 0 30,500 33,500 27,500
08/10/2025 30,500 -0.1 (-0.33%) 684,787 20,965.27 0 0 30,600 33,600 27,600
07/10/2025 30,600 -0.6 (-1.92%) 512,639 15,837.45 0 0 31,200 34,300 28,100
06/10/2025 31,200 1.2 (4%) 1,050,747 32,410.03 0 0 30,000 33,000 27,000
03/10/2025 30,000 -0.1 (-0.33%) 858,688 25,727.22 0 0 30,100 33,100 27,100
02/10/2025 30,100 0 (0%) 560,173 16,815.31 0 0 30,100 33,100 27,100
01/10/2025 30,100 -0.1 (-0.33%) 482,465 14,475.98 0 0 30,200 33,200 27,200
30/09/2025 30,200 -0.1 (-0.33%) 1,147,566 34,155.77 0 0 30,300 33,300 27,300
29/09/2025 30,300 -0.7 (-2.26%) 674,822 20,623. 0 0 31,000 34,100 27,900
26/09/2025 31,000 -0.1 (-0.32%) 1,293,869 40,237.87 0 0 31,100 34,200 28,000
25/09/2025 31,100 0.5 (1.63%) 1,120,231 34,574.24 0 0 30,600 33,600 27,600
24/09/2025 30,600 0.6 (2%) 575,540 17,308.65 0 0 30,000 33,000 27,000
23/09/2025 30,000 0.7 (2.39%) 544,143 16,132.82 0 0 29,300 32,200 26,400
22/09/2025 29,300 -0.7 (-2.33%) 1,449,194 42,798.76 0 0 30,000 33,000 27,000
19/09/2025 30,000 -0.1 (-0.33%) 510,545 15,387.53 0 0 30,100 33,100 27,100
18/09/2025 30,100 -0.2 (-0.66%) 1,088,644 32,781.15 0 0 30,300 33,300 27,300
17/09/2025 30,300 -0.7 (-2.26%) 1,350,163 41,625.4 0 0 31,000 34,100 27,900
16/09/2025 31,000 -0.9 (-2.82%) 1,514,198 47,667.28 0 0 31,900 35,000 28,800
15/09/2025 31,900 0.7 (2.24%) 1,317,084 41,672.98 0 0 31,200 34,300 28,100
12/09/2025 31,200 0.2 (0.65%) 1,599,272 50,464.14 0 0 31,000 34,100 27,900
11/09/2025 31,000 1 (3.33%) 2,233,655 66,325.58 0 0 30,000 33,000 27,000

Dữ liệu lịch sử - BSC

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