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
01/04/2026 83,900 0.5 (0.6%) 2,375,500 199,254.06 0 0 83,400 89,200 77,600
31/03/2026 83,400 0.1 (0.12%) 312,100 25,996.18 0 0 83,300 89,100 77,500
30/03/2026 83,300 0.3 (0.36%) 594,800 49,320.1 0 0 83,000 88,800 77,200
27/03/2026 83,000 1.2 (1.47%) 471,900 38,521.91 0 0 81,800 87,500 76,100
26/03/2026 81,800 -0.7 (-0.85%) 469,000 38,424.43 0 0 82,500 88,200 76,800
25/03/2026 82,500 3.2 (4.04%) 586,500 47,280.8 0 0 79,300 84,800 73,800
24/03/2026 79,300 1 (1.28%) 499,400 39,210.16 0 0 78,300 83,700 72,900
23/03/2026 78,300 -0.7 (-0.89%) 617,100 47,208.22 0 0 79,000 84,500 73,500
20/03/2026 79,000 -2 (-2.47%) 530,800 42,389.6 0 0 81,000 86,600 75,400
19/03/2026 81,000 3.2 (4.11%) 1,018,300 80,559.99 0 0 77,800 83,200 72,400
18/03/2026 77,800 0.9 (1.17%) 634,400 49,502.05 0 0 76,900 82,200 71,600
17/03/2026 76,900 0.3 (0.39%) 396,300 30,825.69 0 0 76,600 81,900 71,300
16/03/2026 76,600 -2.7 (-3.4%) 677,700 52,107.46 0 0 79,300 84,800 73,800
13/03/2026 79,300 -1 (-1.25%) 792,600 62,781.96 0 0 80,300 85,900 74,700
12/03/2026 80,300 2.2 (2.82%) 513,300 40,315.07 0 0 78,100 83,500 72,700
11/03/2026 78,100 5.1 (6.99%) 1,462,000 112,400.52 0 0 73,000 78,100 67,900
10/03/2026 73,000 1.6 (2.24%) 666,300 48,473.84 0 0 71,400 76,300 66,500
09/03/2026 71,400 -5.3 (-6.91%) 1,739,500 124,369.78 0 0 76,700 82,000 71,400
06/03/2026 76,700 1.2 (1.59%) 478,300 36,716.1 0 0 75,500 80,700 70,300
05/03/2026 75,500 1.2 (1.62%) 837,300 64,237.63 0 0 74,300 79,500 69,100
04/03/2026 74,300 -1.6 (-2.11%) 644,600 48,320.45 0 0 75,900 81,200 70,600
03/03/2026 75,900 -4.2 (-5.24%) 753,600 58,611.84 0 0 80,100 85,700 74,500
02/03/2026 80,100 -3.4 (-4.07%) 394,800 32,065.04 0 0 83,500 89,300 77,700
27/02/2026 83,500 1.8 (2.2%) 223,600 18,503.51 0 0 81,700 87,400 76,000
26/02/2026 81,700 0.7 (0.86%) 600,300 49,143.93 0 0 81,000 86,600 75,400
25/02/2026 81,000 -2.5 (-2.99%) 719,500 58,509.88 0 0 83,500 89,300 77,700
24/02/2026 83,500 -1.2 (-1.42%) 296,600 24,832.96 0 0 84,700 90,600 78,800
23/02/2026 84,700 -0.9 (-1.05%) 324,800 27,517.98 0 0 85,600 91,500 79,700
13/02/2026 85,600 0.2 (0.23%) 506,100 42,702.18 0 0 85,400 91,300 79,500
12/02/2026 85,400 -0.6 (-0.7%) 533,200 45,277.64 0 0 86,000 92,000 80,000
11/02/2026 86,000 1.5 (1.78%) 429,000 36,310.95 0 0 84,500 90,400 78,600
10/02/2026 84,500 1.5 (1.81%) 461,800 39,053.24 0 0 83,000 88,800 77,200
09/02/2026 83,000 0 (0%) 547,200 44,861.51 0 0 83,000 88,800 77,200
06/02/2026 83,000 -3 (-3.49%) 602,900 51,126.94 0 0 86,000 92,000 80,000
05/02/2026 86,000 0.5 (0.58%) 915,000 78,588.79 0 0 85,500 91,400 79,600
04/02/2026 85,500 -1.2 (-1.38%) 909,500 74,819.77 0 0 86,700 92,700 80,700
03/02/2026 86,700 -0.1 (-0.12%) 470,800 40,651.15 0 0 86,800 92,800 80,800
02/02/2026 86,800 -5.7 (-6.16%) 636,700 56,070.79 0 0 92,500 98,900 86,100
30/01/2026 92,500 0.5 (0.54%) 783,500 72,530.42 0 0 92,000 98,400 85,600
29/01/2026 92,000 1 (1.1%) 665,100 60,194.04 0 0 91,000 97,300 84,700
28/01/2026 91,000 -0.9 (-0.98%) 1,341,900 118,803.2 0 0 91,900 98,300 85,500
27/01/2026 91,900 -1.6 (-1.71%) 617,800 56,721.67 0 0 93,500 100,000 87,000
26/01/2026 93,500 -0.3 (-0.32%) 603,900 56,525.78 0 0 93,800 100,300 87,300
23/01/2026 93,800 1.8 (1.96%) 689,900 64,648.07 0 0 92,000 98,400 85,600
22/01/2026 92,000 0.3 (0.33%) 562,800 52,419.81 0 0 91,700 98,100 85,300
21/01/2026 91,700 0 (0%) 1,009,800 92,167.95 0 0 91,700 98,100 85,300
20/01/2026 91,700 -1.8 (-1.93%) 756,000 69,827.77 28,867 2,683.48 93,500 100,000 87,000
19/01/2026 93,500 0.5 (0.54%) 532,100 49,409.1 0 0 93,000 99,500 86,500
16/01/2026 93,000 0.7 (0.76%) 988,800 92,694.98 0 0 92,300 98,700 85,900
15/01/2026 92,300 -0.2 (-0.22%) 761,900 69,146.22 0 0 92,500 98,900 86,100
14/01/2026 92,500 -2.4 (-2.53%) 777,200 71,380.59 0 0 94,900 101,500 88,300
13/01/2026 94,900 1.8 (1.93%) 1,040,900 99,628.63 0 0 93,100 99,600 86,600
12/01/2026 93,100 0 (0%) 1,484,500 135,979.23 0 0 93,100 99,600 86,600
09/01/2026 93,100 -1 (-1.06%) 931,000 86,993.05 0 0 94,100 100,600 87,600
08/01/2026 94,100 -6.4 (-6.37%) 1,616,800 157,781.55 94,700 9,152.28 100,500 107,500 93,500
07/01/2026 100,500 -2.4 (-2.33%) 1,477,800 148,926.18 0 0 102,900 110,100 95,700
06/01/2026 102,900 2.9 (2.9%) 1,478,400 153,241.16 0 0 100,000 107,000 93,000
05/01/2026 100,000 5.8 (6.16%) 1,927,300 191,943.57 0 0 94,200 100,700 87,700
31/12/2025 94,200 3.2 (3.52%) 1,038,900 97,828.32 1,121,800 105,673.56 91,000 97,300 84,700
30/12/2025 91,000 -3 (-3.19%) 977,300 89,324.46 0 0 94,000 100,500 87,500
29/12/2025 94,000 1.9 (2.06%) 616,600 57,997.44 0 0 92,100 98,500 85,700
26/12/2025 92,100 -6.9 (-6.97%) 1,119,700 103,221.55 0 0 99,000 105,900 92,100
25/12/2025 99,000 -3 (-2.94%) 2,991,200 307,347.52 0 0 102,000 109,100 94,900
24/12/2025 102,000 -1 (-0.97%) 2,024,800 204,394.83 0 0 103,000 110,200 95,800
23/12/2025 103,000 5 (5.1%) 976,000 99,212.81 0 0 98,000 104,800 91,200
22/12/2025 98,000 4.2 (4.48%) 1,051,800 101,490.17 0 0 93,800 100,300 87,300
19/12/2025 93,800 5 (5.63%) 1,614,300 148,929.88 0 0 88,800 95,000 82,600
18/12/2025 88,800 0.9 (1.02%) 1,180,700 104,423.19 0 0 87,900 94,000 81,800
17/12/2025 87,900 3.6 (4.27%) 1,233,000 106,819.36 0 0 84,300 90,200 78,400
16/12/2025 84,300 5.5 (6.98%) 1,390,200 115,221.34 0 0 78,800 84,300 73,300
15/12/2025 78,800 -5.9 (-6.97%) 1,445,300 116,330.23 0 0 84,700 90,600 78,800
12/12/2025 84,700 -6.3 (-6.92%) 1,920,200 163,286.86 0 0 91,000 97,300 84,700
11/12/2025 91,000 -4.8 (-5.01%) 2,482,300 222,621.76 0 0 95,800 102,500 89,100
10/12/2025 95,800 -7.2 (-6.99%) 2,473,200 238,194.08 0 0 103,000 110,200 95,800
09/12/2025 103,000 -3.3 (-3.1%) 2,138,200 227,963.17 9,889,000 1,079,878.8 106,300 113,700 98,900
08/12/2025 106,300 2.3 (2.21%) 2,081,000 221,059.56 14,470,000 1,580,124 104,000 111,200 96,800
05/12/2025 104,000 2 (1.96%) 2,951,300 310,876.95 0 0 102,000 109,100 94,900
04/12/2025 102,000 2 (2%) 1,077,600 109,648.55 0 0 100,000 107,000 93,000
03/12/2025 100,000 -3.8 (-3.66%) 1,220,200 125,223.39 33,380,102 3,271,250. 103,800 111,000 96,600
02/12/2025 103,800 2.2 (2.17%) 2,995,400 316,479.01 0 0 101,600 108,700 94,500
01/12/2025 101,600 6.6 (6.95%) 3,294,200 332,201.14 0 0 95,000 101,600 88,400
28/11/2025 95,000 5.5 (6.15%) 2,093,900 198,371.34 0 0 89,500 95,700 83,300
27/11/2025 89,500 2.3 (2.64%) 596,900 53,004.56 2,000,000 174,400 87,200 93,300 81,100
26/11/2025 87,200 5.7 (6.99%) 559,400 47,773.51 0 0 81,500 87,200 75,800
25/11/2025 81,500 3.6 (4.62%) 792,200 64,100.2 0 0 77,900 83,300 72,500
24/11/2025 77,900 3.4 (4.56%) 455,300 34,411.17 0 0 74,500 79,700 69,300
21/11/2025 74,500 2.5 (3.47%) 480,300 35,306.69 0 0 72,000 77,000 67,000
20/11/2025 72,000 0 (0%) 16,600 1,194.75 0 0 72,000 77,000 67,000
19/11/2025 72,000 0 (0%) 24,300 1,748.53 0 0 72,000 77,000 67,000
18/11/2025 72,000 0.1 (0.14%) 41,200 2,965.82 0 0 71,900 76,900 66,900
17/11/2025 71,900 -0.1 (-0.14%) 53,300 3,851.63 0 0 72,000 77,000 67,000
14/11/2025 72,000 -0.9 (-1.23%) 38,700 2,788.42 0 0 72,900 78,000 67,800
13/11/2025 72,900 -0.6 (-0.82%) 35,800 2,620.3 0 0 73,500 78,600 68,400
12/11/2025 73,500 1.5 (2.08%) 51,800 3,761.19 0 0 72,000 77,000 67,000
11/11/2025 72,000 1.5 (2.13%) 69,800 4,991.42 0 0 70,500 75,400 65,600
10/11/2025 70,500 -1 (-1.4%) 43,400 3,075.84 0 0 71,500 76,500 66,500
07/11/2025 71,500 -2.3 (-3.12%) 192,400 13,909.16 0 0 73,800 78,900 68,700
06/11/2025 73,800 -0.8 (-1.07%) 77,000 5,718.84 0 0 74,600 79,800 69,400
05/11/2025 74,600 0.1 (0.13%) 78,100 5,799.21 0 0 74,500 79,700 69,300
04/11/2025 74,500 -1 (-1.32%) 190,800 14,261.01 0 0 75,500 80,700 70,300
03/11/2025 75,500 -1.6 (-2.08%) 124,800 9,553.53 0 0 77,100 82,400 71,800
31/10/2025 77,100 -0.4 (-0.52%) 413,700 32,415.52 0 0 77,500 82,900 72,100
30/10/2025 77,500 -1.7 (-2.15%) 390,300 30,984.46 0 0 79,200 84,700 73,700
29/10/2025 79,200 -0.8 (-1%) 360,400 28,737.27 0 0 80,000 85,600 74,400
28/10/2025 80,000 -1 (-1.23%) 391,300 30,982.16 0 0 81,000 86,600 75,400
27/10/2025 81,000 -1.2 (-1.46%) 328,600 26,915.67 0 0 82,200 87,900 76,500
24/10/2025 82,200 1.6 (1.99%) 544,700 44,257.17 0 0 80,600 86,200 75,000
23/10/2025 80,600 1.6 (2.03%) 698,500 56,434.78 0 0 79,000 84,500 73,500
22/10/2025 79,000 4.9 (6.61%) 371,700 28,338.28 0 0 74,100 79,200 69,000
21/10/2025 74,100 0.6 (0.82%) 426,900 30,755.76 0 0 73,500 78,600 68,400
20/10/2025 73,500 -5.5 (-6.96%) 645,700 48,402.83 0 0 79,000 84,500 73,500
17/10/2025 79,000 -3.1 (-3.78%) 588,000 47,262.92 0 0 82,100 87,800 76,400
16/10/2025 82,100 -1.6 (-1.91%) 590,100 48,739.03 0 0 83,700 89,500 77,900
15/10/2025 83,700 -2.8 (-3.24%) 707,100 59,700.87 0 0 86,500 92,500 80,500
14/10/2025 86,500 -2.7 (-3.03%) 1,529,200 135,869.4 0 0 89,200 95,400 83,000
13/10/2025 89,200 0.2 (0.22%) 1,103,500 98,832.81 0 0 89,000 95,200 82,800
10/10/2025 89,000 1.8 (2.06%) 1,148,200 100,137.33 0 0 87,200 93,300 81,100
09/10/2025 87,200 0.6 (0.69%) 1,278,800 113,956.42 0 0 86,600 92,600 80,600
08/10/2025 86,600 0 (0%) 660,000 57,057.7 0 0 86,600 92,600 80,600
07/10/2025 86,600 5.6 (6.91%) 2,485,400 213,529.35 0 0 81,000 86,600 75,400
06/10/2025 81,000 1 (1.25%) 1,099,100 88,811.9 0 0 80,000 85,600 74,400
03/10/2025 80,000 -0.3 (-0.37%) 557,600 44,711.35 0 0 80,300 85,900 74,700
02/10/2025 80,300 0.1 (0.12%) 438,700 35,138.83 0 0 80,200 85,800 74,600
01/10/2025 80,200 0 (0%) 538,900 43,142.34 0 0 80,200 85,800 74,600

Dữ liệu lịch sử - BSC

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