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
30/03/2026 57,500 0 (0%) 2,680,200 151,575.77 0 0 57,500 61,500 53,500
27/03/2026 57,500 0.6 (1.05%) 1,030,500 57,897.83 1,500,000 81,750 56,900 60,800 53,000
26/03/2026 56,900 -1 (-1.73%) 1,240,000 71,392.89 2,502,000 138,614 57,900 61,900 53,900
25/03/2026 57,900 0 (0%) 2,387,600 137,809.79 0 0 57,900 61,900 53,900
24/03/2026 57,900 1.9 (3.39%) 2,060,100 116,800.72 0 0 56,000 59,900 52,100
23/03/2026 56,000 -2 (-3.45%) 2,695,100 153,431.22 128,000 7,424 58,000 62,000 54,000
20/03/2026 58,000 -1 (-1.69%) 3,201,600 186,145.67 722,000 40,432 59,000 63,100 54,900
19/03/2026 59,000 1.4 (2.43%) 3,091,400 178,295.36 128,000 7,424 57,600 61,600 53,600
18/03/2026 57,600 -0.6 (-1.03%) 2,900,900 169,317.56 791,000 44,475.4 58,200 62,200 54,200
17/03/2026 58,200 -0.1 (-0.17%) 2,862,600 166,780.84 0 0 58,300 62,300 54,300
16/03/2026 58,300 -0.4 (-0.68%) 3,048,100 177,959.46 69,000 4,043.4 58,700 62,800 54,600
13/03/2026 58,700 0.7 (1.21%) 2,915,100 168,402.03 89,000 5,028.5 58,000 62,000 54,000
12/03/2026 58,000 -0.5 (-0.85%) 3,281,100 190,787.5 0 0 58,500 62,500 54,500
11/03/2026 58,500 2 (3.54%) 2,871,900 165,253.07 89,000 5,028.5 56,500 60,400 52,600
10/03/2026 56,500 1 (1.8%) 3,629,000 202,950.18 0 0 55,500 59,300 51,700
09/03/2026 55,500 -1.7 (-2.97%) 3,240,500 179,980.54 0 0 57,200 61,200 53,200
06/03/2026 57,200 -0.6 (-1.04%) 2,311,900 134,266.54 0 0 57,800 61,800 53,800
05/03/2026 57,800 0.6 (1.05%) 1,786,200 102,361.91 0 0 57,200 61,200 53,200
04/03/2026 57,200 0.3 (0.53%) 1,385,300 77,478.13 0 0 56,900 60,800 53,000
03/03/2026 56,900 -0.4 (-0.7%) 967,700 55,152.65 1,000,000 60,000 57,300 61,300 53,300
02/03/2026 57,300 -1.2 (-2.05%) 1,403,700 80,251.37 0 0 58,500 62,500 54,500
27/02/2026 58,500 -1.4 (-2.34%) 1,100,200 65,565.02 1,000,000 60,000 59,900 64,000 55,800
26/02/2026 59,900 -0.1 (-0.17%) 1,576,800 93,511.28 0 0 60,000 64,200 55,800
25/02/2026 60,000 -0.9 (-1.48%) 1,202,300 72,479.66 0 0 60,900 65,100 56,700
24/02/2026 60,900 0 (0%) 1,170,500 71,267.95 0 0 60,900 65,100 56,700
23/02/2026 60,900 0.9 (1.5%) 977,000 58,794.56 0 0 60,000 64,200 55,800
13/02/2026 60,000 0.3 (0.5%) 1,204,500 71,786.23 0 0 59,700 63,800 55,600
12/02/2026 59,700 0 (0%) 1,625,400 96,727.03 0 0 59,700 63,800 55,600
11/02/2026 59,700 0.6 (1.02%) 1,684,100 99,160.24 2,218,000 124,348.29 59,100 63,200 55,000
10/02/2026 59,100 0.5 (0.85%) 2,103,500 122,219.19 0 0 58,600 62,700 54,500
09/02/2026 58,600 1.8 (3.17%) 1,480,000 84,253.81 2,218,000 124,648 56,800 60,700 52,900
06/02/2026 56,800 0.2 (0.35%) 1,115,400 62,614.51 0 0 56,600 60,500 52,700
05/02/2026 56,600 1.4 (2.54%) 1,118,200 61,750.23 0 0 55,200 59,000 51,400
04/02/2026 55,200 0.5 (0.91%) 845,700 46,214.39 0 0 54,700 58,500 50,900
03/02/2026 54,700 0.9 (1.67%) 1,192,100 64,485.38 0 0 53,800 57,500 50,100
02/02/2026 53,800 -0.1 (-0.19%) 1,274,100 68,184.29 0 0 53,900 57,600 50,200
30/01/2026 53,900 0.9 (1.7%) 1,869,800 98,998.79 0 0 53,000 56,700 49,300
29/01/2026 53,000 -0.1 (-0.19%) 1,659,100 87,567.1 0 0 53,100 56,800 49,400
28/01/2026 53,100 -0.4 (-0.75%) 1,331,000 69,989.03 0 0 53,500 57,200 49,800
27/01/2026 53,500 -0.3 (-0.56%) 1,404,300 74,704.53 0 0 53,800 57,500 50,100
26/01/2026 53,800 -0.9 (-1.65%) 1,128,700 61,095.77 0 0 54,700 58,500 50,900
23/01/2026 54,700 -0.9 (-1.62%) 1,268,600 69,952.58 0 0 55,600 59,400 51,800
22/01/2026 55,600 0.7 (1.28%) 1,522,200 84,660.73 0 0 54,900 58,700 51,100
21/01/2026 54,900 -0.3 (-0.54%) 2,018,800 110,678.09 0 0 55,200 59,000 51,400
20/01/2026 55,200 0.3 (0.55%) 1,893,900 103,856.23 0 0 54,900 58,700 51,100
19/01/2026 54,900 0.6 (1.1%) 2,225,100 121,157.91 0 0 54,300 58,100 50,500
16/01/2026 54,300 0.8 (1.5%) 1,968,800 106,247.54 0 0 53,500 57,200 49,800
15/01/2026 53,500 0.5 (0.94%) 2,756,800 146,420.12 0 0 53,000 56,700 49,300
14/01/2026 53,000 -1 (-1.85%) 2,423,800 130,586.67 0 0 54,000 57,700 50,300
13/01/2026 54,000 -1.6 (-2.88%) 2,198,200 120,111.17 0 0 55,600 59,400 51,800
12/01/2026 55,600 1.4 (2.58%) 3,049,000 167,411.6 0 0 54,200 57,900 50,500
09/01/2026 54,200 -1.4 (-2.52%) 2,189,200 119,950.86 0 0 55,600 59,400 51,800
08/01/2026 55,600 -1.4 (-2.46%) 2,044,900 116,177.3 0 0 57,000 60,900 53,100
07/01/2026 57,000 1 (1.79%) 2,244,700 126,399.67 0 0 56,000 59,900 52,100
06/01/2026 56,000 -1.5 (-2.61%) 2,260,400 128,359.77 0 0 57,500 61,500 53,500
05/01/2026 57,500 -0.4 (-0.69%) 1,757,600 101,440.82 0 0 57,900 61,900 53,900
31/12/2025 57,900 -0.4 (-0.69%) 1,862,500 107,776.46 1,950,000 115,050 58,300 62,300 54,300
30/12/2025 58,300 0.3 (0.52%) 1,597,300 92,631.64 2,185,000 131,175 58,000 62,000 54,000
29/12/2025 58,000 -1.5 (-2.52%) 1,854,200 108,518.1 2,890,000 171,450 59,500 63,600 55,400
26/12/2025 59,500 -1.7 (-2.78%) 2,118,900 127,074.32 4,630,000 275,430 61,200 65,400 57,000
25/12/2025 61,200 -0.2 (-0.33%) 1,714,700 104,767.89 2,960,000 175,580 61,400 65,600 57,200
24/12/2025 61,400 0.8 (1.32%) 1,499,200 91,230.76 2,707,500 159,491 60,600 64,800 56,400
23/12/2025 60,600 0.4 (0.66%) 1,795,300 108,576.74 6,075,000 354,370 60,200 64,400 56,000
22/12/2025 60,200 0.7 (1.18%) 1,730,100 103,403.21 342,500 19,956 59,500 63,600 55,400
19/12/2025 59,500 1.8 (3.12%) 1,472,800 86,795.24 4,055,000 235,190 57,700 61,700 53,700
18/12/2025 57,700 -1.7 (-2.86%) 2,150,400 126,226.5 2,230,000 129,420 59,400 63,500 55,300
17/12/2025 59,400 -0.1 (-0.17%) 1,867,500 110,758.92 0 0 59,500 63,600 55,400
16/12/2025 59,500 0.5 (0.85%) 1,990,700 117,779.12 4,460,000 260,990 59,000 63,100 54,900
15/12/2025 59,000 1.9 (3.33%) 2,037,800 118,068.72 0 0 57,100 61,000 53,200
12/12/2025 57,100 -2.3 (-3.87%) 1,756,000 103,304.52 2,310,000 136,290 59,400 63,500 55,300
11/12/2025 59,400 0 (0%) 1,925,100 113,239.3 0 0 59,400 63,500 55,300
10/12/2025 59,400 1.2 (2.06%) 1,750,500 102,467.06 177,000 10,089 58,200 62,200 54,200
09/12/2025 58,200 0 (0%) 2,121,600 123,230.93 0 0 58,200 62,200 54,200
08/12/2025 58,200 0.7 (1.22%) 1,605,100 92,617.07 177,000 10,089 57,500 61,500 53,500
05/12/2025 57,500 0.5 (0.88%) 1,296,300 73,928.11 0 0 57,000 60,900 53,100
04/12/2025 57,000 2 (3.64%) 2,707,700 150,023.75 354,000 20,001 55,000 58,800 51,200
03/12/2025 55,000 0 (0%) 2,500,000 137,268.72 0 0 55,000 58,800 51,200
02/12/2025 55,000 -0.1 (-0.18%) 2,589,800 141,922.28 0 0 55,100 58,900 51,300
01/12/2025 55,100 -0.7 (-1.25%) 2,621,100 145,187.65 0 0 55,800 59,700 51,900
28/11/2025 55,800 -1 (-1.76%) 4,149,100 235,620.51 0 0 56,800 60,700 52,900
27/11/2025 56,800 1 (1.79%) 3,280,000 184,076.12 0 0 55,800 59,700 51,900
26/11/2025 55,800 0.6 (1.09%) 2,735,600 151,978.26 0 0 55,200 59,000 51,400
25/11/2025 55,200 0.2 (0.36%) 2,162,300 118,805.54 0 0 55,000 58,800 51,200
24/11/2025 55,000 0.2 (0.36%) 2,556,000 140,295.82 0 0 54,800 58,600 51,000
21/11/2025 54,800 -0.5 (-0.9%) 2,573,000 140,500.57 0 0 55,300 59,100 51,500
20/11/2025 55,300 1 (1.84%) 1,835,500 100,392.99 1,700,000 88,400 54,300 58,100 50,500
19/11/2025 54,300 0 (0%) 1,777,100 96,172.27 0 0 54,300 58,100 50,500
18/11/2025 54,300 -0.2 (-0.37%) 2,358,100 128,462.49 0 0 54,500 58,300 50,700
17/11/2025 54,500 0.2 (0.37%) 1,471,200 80,102.45 3,543,500 185,485.3 54,300 58,100 50,500
14/11/2025 54,300 0.4 (0.74%) 1,719,100 92,072.77 1,600,000 83,200 53,900 57,600 50,200
13/11/2025 53,900 -0.1 (-0.19%) 1,447,100 77,284.99 143,500 7,749 54,000 57,700 50,300
12/11/2025 54,000 2 (3.85%) 1,879,300 98,562.52 2,300,833 123,358.19 52,000 55,600 48,400
11/11/2025 52,000 -1.5 (-2.8%) 3,243,100 170,855.48 3,352,333 176,045.35 53,500 57,200 49,800
10/11/2025 53,500 0.5 (0.94%) 2,146,400 115,183.64 3,855,000 202,709.4 53,000 56,700 49,300
07/11/2025 53,000 0 (0%) 2,760,400 146,070.03 1,819,000 98,226 53,000 56,700 49,300
06/11/2025 53,000 -1.1 (-2.03%) 3,661,900 192,425.77 90,000 4,860 54,100 57,800 50,400
05/11/2025 54,100 -1.9 (-3.39%) 1,455,700 79,891.53 0 0 56,000 59,900 52,100
04/11/2025 56,000 0.5 (0.9%) 1,682,100 92,840.64 90,000 4,860 55,500 59,300 51,700
03/11/2025 55,500 -0.5 (-0.89%) 1,350,300 75,724.8 0 0 56,000 59,900 52,100
31/10/2025 56,000 -0.3 (-0.53%) 1,668,400 93,870.37 0 0 56,300 60,200 52,400
30/10/2025 56,300 -0.4 (-0.71%) 1,388,700 78,913.68 0 0 56,700 60,600 52,800
29/10/2025 56,700 1 (1.8%) 1,781,000 99,827.39 0 0 55,700 59,500 51,900
28/10/2025 55,700 1.6 (2.96%) 1,545,400 84,334.75 0 0 54,100 57,800 50,400
27/10/2025 54,100 -1.9 (-3.39%) 2,321,400 126,907.21 0 0 56,000 59,900 52,100
24/10/2025 56,000 0.2 (0.36%) 1,948,800 108,278.66 0 0 55,800 59,700 51,900
23/10/2025 55,800 1 (1.82%) 2,151,700 117,249.34 0 0 54,800 58,600 51,000
22/10/2025 54,800 -1.3 (-2.32%) 1,872,200 102,194.57 0 0 56,100 60,000 52,200
21/10/2025 56,100 -1.4 (-2.43%) 1,733,400 97,265.6 0 0 57,500 61,500 53,500
20/10/2025 57,500 -2 (-3.36%) 1,768,600 103,501.48 0 0 59,500 63,600 55,400
17/10/2025 59,500 -1.9 (-3.09%) 2,417,800 148,046.29 0 0 61,400 65,600 57,200
16/10/2025 61,400 1.2 (1.99%) 2,012,800 121,673.79 0 0 60,200 64,400 56,000
15/10/2025 60,200 0 (0%) 2,324,400 140,642.09 625,000 36,350 60,200 64,400 56,000
14/10/2025 60,200 0.7 (1.18%) 2,438,000 145,137.47 0 0 59,500 63,600 55,400
13/10/2025 59,500 1.7 (2.94%) 2,907,400 168,357.45 325,000 17,875 57,800 61,800 53,800
10/10/2025 57,800 -0.1 (-0.17%) 1,641,500 94,726.07 0 0 57,900 61,900 53,900
09/10/2025 57,900 1.7 (3.02%) 2,489,500 139,846.32 0 0 56,200 60,100 52,300
08/10/2025 56,200 1.7 (3.12%) 3,081,800 169,766.31 0 0 54,500 58,300 50,700
07/10/2025 54,500 -1.5 (-2.68%) 1,506,500 82,040.26 0 0 56,000 59,900 52,100
06/10/2025 56,000 -0.3 (-0.53%) 2,159,100 121,770.35 2,279,000 121,816 56,300 60,200 52,400
03/10/2025 56,300 0.1 (0.18%) 1,699,800 95,757.73 0 0 56,200 60,100 52,300
02/10/2025 56,200 -0.3 (-0.53%) 1,456,800 82,072.27 1,250,000 66,250 56,500 60,400 52,600
01/10/2025 56,500 0.1 (0.18%) 1,805,600 101,470.14 0 0 56,400 60,300 52,500
30/09/2025 56,400 -0.1 (-0.18%) 1,790,700 101,054.25 0 0 56,500 60,400 52,600

Dữ liệu lịch sử - BSC

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