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 49,500 1.8 (3.77%) 28,406 1,369.67 0 0 47,700 54,800 40,600
10/03/2026 48,000 2.7 (5.96%) 41,051 1,959.56 0 0 45,300 52,000 38,600
09/03/2026 44,900 -7.2 (-13.82%) 52,920 2,399.85 0 0 52,100 59,900 44,300
06/03/2026 52,000 -1.6 (-2.99%) 12,900 671.94 0 0 53,600 61,600 45,600
05/03/2026 53,700 0.4 (0.75%) 11,947 640.66 0 0 53,300 61,200 45,400
04/03/2026 53,000 -0.2 (-0.38%) 30,500 1,625.16 0 0 53,200 61,100 45,300
03/03/2026 52,700 -1.8 (-3.3%) 21,937 1,166.92 0 0 54,500 62,600 46,400
02/03/2026 54,200 0.2 (0.37%) 27,668 1,507.65 0 0 54,000 62,100 45,900
27/02/2026 55,300 0.5 (0.91%) 14,622 790.12 0 0 54,800 63,000 46,600
26/02/2026 55,000 -1.6 (-2.83%) 13,396 734.59 0 0 56,600 65,000 48,200
25/02/2026 56,500 -0.3 (-0.53%) 21,274 1,203.27 0 0 56,800 65,300 48,300
24/02/2026 57,000 0.4 (0.71%) 11,654 662.3 0 0 56,600 65,000 48,200
23/02/2026 57,300 4.1 (7.71%) 17,344 981.98 0 0 53,200 61,100 45,300
13/02/2026 53,000 0 (0%) 14,011 745.69 0 0 53,000 60,900 45,100
12/02/2026 52,800 -0.4 (-0.75%) 7,511 398.1 0 0 53,200 61,100 45,300
11/02/2026 54,500 0.9 (1.68%) 15,800 840.92 0 0 53,600 61,600 45,600
10/02/2026 53,000 -1.3 (-2.39%) 17,614 943.41 0 0 54,300 62,400 46,200
09/02/2026 54,000 -0.3 (-0.55%) 14,270 775.51 0 0 54,300 62,400 46,200
06/02/2026 54,400 -2.5 (-4.39%) 26,724 1,452.52 0 0 56,900 65,400 48,400
05/02/2026 56,500 -2.3 (-3.91%) 25,961 1,477.21 0 0 58,800 67,600 50,000
04/02/2026 58,300 -1.5 (-2.51%) 20,226 1,190.26 0 0 59,800 68,700 50,900
03/02/2026 59,800 1.2 (2.05%) 28,400 1,697.15 0 0 58,600 67,300 49,900
02/02/2026 58,700 0.8 (1.38%) 23,792 1,394. 0 0 57,900 66,500 49,300
30/01/2026 58,000 0.8 (1.4%) 19,885 1,150.76 0 0 57,200 65,700 48,700
29/01/2026 58,000 -1.5 (-2.52%) 9,630 550.96 0 0 59,500 68,400 50,600
28/01/2026 58,800 2.5 (4.44%) 30,708 1,827.94 0 0 56,300 64,700 47,900
27/01/2026 57,900 -0.1 (-0.17%) 31,133 1,751.84 0 0 58,000 66,700 49,300
26/01/2026 57,300 -1.8 (-3.05%) 21,665 1,256.47 0 0 59,100 67,900 50,300
23/01/2026 58,200 -4.1 (-6.58%) 49,361 2,919.38 0 0 62,300 71,600 53,000
22/01/2026 60,900 -2.8 (-4.4%) 52,631 3,276.52 0 0 63,700 73,200 54,200
21/01/2026 64,700 -1.8 (-2.71%) 34,640 2,205.12 0 0 66,500 76,400 56,600
20/01/2026 66,800 2.8 (4.38%) 86,164 5,728.56 0 0 64,000 73,600 54,400
19/01/2026 64,700 -1.5 (-2.27%) 55,297 3,537.7 0 0 66,200 76,100 56,300
16/01/2026 65,500 -3.8 (-5.48%) 87,350 5,786.45 0 0 69,300 79,600 59,000
15/01/2026 68,200 -0.2 (-0.29%) 103,524 7,169.57 0 0 68,400 78,600 58,200
14/01/2026 70,000 5.1 (7.86%) 153,608 10,504.88 0 0 64,900 74,600 55,200
13/01/2026 62,300 -3 (-4.59%) 159,472 10,352.88 0 0 65,300 75,000 55,600
12/01/2026 65,600 8.5 (14.89%) 184,112 12,022.87 0 0 57,100 65,600 48,600
09/01/2026 58,300 7.6 (14.99%) 176,026 10,054.94 0 0 50,700 58,300 43,100
08/01/2026 50,200 0.5 (1.01%) 6,526 330.78 0 0 49,700 57,100 42,300
07/01/2026 49,500 1 (2.06%) 13,835 687.94 0 0 48,500 55,700 41,300
06/01/2026 48,900 -0.6 (-1.21%) 3,805 184.57 0 0 49,500 56,900 42,100
05/01/2026 49,000 1 (2.08%) 3,050 150.98 0 0 48,000 55,200 40,800
31/12/2025 48,500 1.3 (2.75%) 2,301 110.54 0 0 47,200 54,200 40,200
30/12/2025 47,500 0.2 (0.42%) 1,505 71.11 0 0 47,300 54,300 40,300
29/12/2025 46,500 -2.1 (-4.32%) 15,567 736.28 0 0 48,600 55,800 41,400
26/12/2025 48,800 -1.2 (-2.4%) 2,410 117.1 0 0 50,000 57,500 42,500
25/12/2025 49,900 1.3 (2.67%) 2,511 125.53 0 0 48,600 55,800 41,400
24/12/2025 48,600 0.1 (0.21%) 1,866 90.69 0 0 48,500 55,700 41,300
23/12/2025 49,000 0 (0%) 4,312 209.18 0 0 49,000 56,300 41,700
22/12/2025 49,000 0 (0%) 441 21.53 0 0 49,000 56,300 41,700
19/12/2025 48,900 -0.4 (-0.81%) 2,604 127.67 0 0 49,300 56,600 42,000
18/12/2025 49,100 0.2 (0.41%) 817 40.3 0 0 48,900 56,200 41,600
17/12/2025 48,700 -0.8 (-1.62%) 4,361 213.28 0 0 49,500 56,900 42,100
16/12/2025 50,000 1 (2.04%) 4,312 213.61 0 0 49,000 56,300 41,700
15/12/2025 49,000 0.2 (0.41%) 3,372 165.18 0 0 48,800 56,100 41,500
12/12/2025 48,500 -0.8 (-1.62%) 4,100 200.1 0 0 49,300 56,600 42,000
11/12/2025 49,300 0.2 (0.41%) 3,900 192.34 0 0 49,100 56,400 41,800
10/12/2025 49,500 0 (0%) 8,008 392.95 0 0 49,500 56,900 42,100
09/12/2025 49,500 -0.4 (-0.8%) 2,411 119.35 0 0 49,900 57,300 42,500
08/12/2025 49,800 0 (0%) 5,116 255.37 0 0 49,800 57,200 42,400
05/12/2025 50,600 -0.2 (-0.39%) 7,695 383.31 0 0 50,800 58,400 43,200
04/12/2025 50,300 -0.4 (-0.79%) 2,423 123.04 0 0 50,700 58,300 43,100
03/12/2025 50,500 0.5 (1%) 2,305 116.78 0 0 50,000 57,500 42,500
02/12/2025 50,100 0 (0%) 1,718 85.93 0 0 50,100 57,600 42,600
01/12/2025 50,600 0.4 (0.8%) 2,627 131.71 0 0 50,200 57,700 42,700
28/11/2025 50,400 -0.2 (-0.4%) 3,410 171.26 0 0 50,600 58,100 43,100
27/11/2025 50,500 -0.2 (-0.39%) 1,112 56.3 0 0 50,700 58,300 43,100
26/11/2025 50,400 0.3 (0.6%) 4,611 233.79 0 0 50,100 57,600 42,600
25/11/2025 50,100 -0.8 (-1.57%) 5,401 270.56 0 0 50,900 58,500 43,300
24/11/2025 50,900 0 (0%) 501 25.5 0 0 50,900 58,500 43,300
21/11/2025 51,000 0.1 (0.2%) 3,604 183.56 0 0 50,900 58,500 43,300
20/11/2025 50,800 -0.2 (-0.39%) 1,169 59.52 0 0 51,000 58,600 43,400
19/11/2025 51,100 -0.2 (-0.39%) 4,712 240.55 0 0 51,300 58,900 43,700
18/11/2025 51,100 0 (0%) 3,353 172.18 0 0 51,100 58,700 43,500
17/11/2025 51,000 -0.7 (-1.35%) 1,221 62.42 0 0 51,700 59,400 44,000
14/11/2025 51,400 0.2 (0.39%) 2,200 113.74 0 0 51,200 58,800 43,600
13/11/2025 51,700 0.8 (1.57%) 4,941 253.07 0 0 50,900 58,500 43,300
12/11/2025 50,900 0.1 (0.2%) 708 36.02 0 0 50,800 58,400 43,200
11/11/2025 50,900 -1.4 (-2.68%) 7,800 396.32 0 0 52,300 60,100 44,500
10/11/2025 51,900 -0.6 (-1.14%) 2,933 153.29 0 0 52,500 60,300 44,700
07/11/2025 51,900 -0.2 (-0.38%) 6,241 327.54 0 0 52,100 59,900 44,300
06/11/2025 52,500 0.6 (1.16%) 2,854 148.83 0 0 51,900 59,600 44,200
05/11/2025 51,700 -0.1 (-0.19%) 5,705 296.35 0 0 51,800 59,500 44,100
04/11/2025 52,200 -1.4 (-2.61%) 9,829 508.97 0 0 53,600 61,600 45,600
03/11/2025 52,000 -3.3 (-5.97%) 13,835 740.98 0 0 55,300 63,500 47,100
31/10/2025 54,000 0.9 (1.69%) 28,599 1,581.3 0 0 53,100 61,000 45,200
30/10/2025 53,200 2.5 (4.93%) 15,226 808.41 0 0 50,700 58,300 43,100
29/10/2025 51,900 0.7 (1.37%) 8,703 441.03 0 0 51,200 58,800 43,600
28/10/2025 51,800 -1.1 (-2.08%) 11,000 563.56 0 0 52,900 60,800 45,000
27/10/2025 52,600 0.1 (0.19%) 4,290 226.92 0 0 52,500 60,300 44,700
24/10/2025 52,600 1.4 (2.73%) 12,232 642.48 0 0 51,200 58,800 43,600
23/10/2025 50,500 -0.4 (-0.79%) 1,924 98.55 0 0 50,900 58,500 43,300
22/10/2025 52,000 -0.6 (-1.14%) 3,407 173.57 0 0 52,600 60,400 44,800
21/10/2025 52,500 0.6 (1.16%) 6,976 366.46 0 0 51,900 59,600 44,200
20/10/2025 50,000 1.9 (3.95%) 24,658 1,280.39 0 0 48,100 55,300 40,900
17/10/2025 47,800 -1.4 (-2.85%) 9,700 466.95 0 0 49,200 56,500 41,900
16/10/2025 49,100 -0.8 (-1.6%) 2,131 104.94 0 0 49,900 57,300 42,500
15/10/2025 50,000 -0.1 (-0.2%) 2,121 105.75 0 0 50,100 57,600 42,600
14/10/2025 50,000 -0.2 (-0.4%) 7,411 370.95 0 0 50,200 57,700 42,700
13/10/2025 50,000 -1 (-1.96%) 6,559 329.18 0 0 51,000 58,600 43,400
10/10/2025 51,300 0.1 (0.2%) 13,901 709.14 0 0 51,200 58,800 43,600
09/10/2025 51,700 0 (0%) 936 47.91 0 0 51,700 59,400 44,000
08/10/2025 52,000 0.1 (0.19%) 1,176 60.84 0 0 51,900 59,600 44,200
07/10/2025 52,000 2.1 (4.21%) 2,428 126.04 0 0 49,900 57,300 42,500
06/10/2025 50,000 0 (0%) 1,637 81.69 0 0 50,000 57,500 42,500
03/10/2025 49,600 -1.5 (-2.94%) 6,315 315.73 0 0 51,100 58,700 43,500
02/10/2025 51,000 -0.7 (-1.35%) 5,603 286.13 0 0 51,700 59,400 44,000
01/10/2025 51,700 0 (0%) 300 15.51 0 0 51,700 59,400 44,000
30/09/2025 51,300 -0.8 (-1.54%) 3,227 166.88 0 0 52,100 59,900 44,300
29/09/2025 52,100 -0.3 (-0.57%) 3,603 187.72 0 0 52,400 60,200 44,600
26/09/2025 52,100 0 (0%) 1,502 78.63 0 0 52,100 59,900 44,300
25/09/2025 52,200 -0.2 (-0.38%) 10,013 521.39 0 0 52,400 60,200 44,600
24/09/2025 52,400 0 (0%) 891 46.71 0 0 52,400 60,200 44,600
23/09/2025 52,500 -0.1 (-0.19%) 6,263 328.14 0 0 52,600 60,400 44,800
22/09/2025 52,500 -0.5 (-0.94%) 4,743 249.69 0 0 53,000 60,900 45,100
19/09/2025 53,000 -0.3 (-0.56%) 4,210 223.23 0 0 53,300 61,200 45,400
18/09/2025 53,300 0 (0%) 705 37.55 0 0 53,300 61,200 45,400
17/09/2025 53,800 0.6 (1.13%) 4,675 249.11 0 0 53,200 61,100 45,300
16/09/2025 53,400 0.5 (0.95%) 2,478 131.79 0 0 52,900 60,800 45,000
15/09/2025 53,000 0.4 (0.76%) 3,828 202.44 0 0 52,600 60,400 44,800
12/09/2025 52,800 0.4 (0.76%) 4,218 221.95 0 0 52,400 60,200 44,600
11/09/2025 53,000 0.2 (0.38%) 4,519 236.83 0 0 52,800 60,700 44,900

Dữ liệu lịch sử - BSC

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