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
26/03/2026 133,800 8.4 (6.7%) 314,200 41,579.59 0 0 125,400 134,100 116,700
25/03/2026 125,400 -2.5 (-1.95%) 173,400 21,489.55 0 0 127,900 136,800 119,000
24/03/2026 127,900 8.3 (6.94%) 548,200 63,235.03 0 0 119,600 127,900 111,300
23/03/2026 119,600 -8.9 (-6.93%) 161,800 19,889.42 0 0 128,500 137,400 119,600
20/03/2026 128,500 -1.9 (-1.46%) 750,700 92,052.21 0 0 130,400 139,500 121,300
19/03/2026 130,400 -9.8 (-6.99%) 66,300 8,645.52 0 0 140,200 150,000 130,400
18/03/2026 140,200 -10.5 (-6.97%) 157,800 22,988.59 0 0 150,700 161,200 140,200
17/03/2026 150,700 1.4 (0.94%) 298,100 44,215.19 0 0 149,300 159,700 138,900
16/03/2026 149,300 -11.2 (-6.98%) 146,200 22,070.82 0 0 160,500 171,700 149,300
13/03/2026 160,500 9.1 (6.01%) 399,000 63,635.07 0 0 151,400 161,900 140,900
12/03/2026 151,400 9.9 (7.%) 331,000 49,163.12 0 0 141,500 151,400 131,600
11/03/2026 141,500 9.2 (6.95%) 140,300 19,308.63 0 0 132,300 141,500 123,100
10/03/2026 132,300 2.9 (2.24%) 326,700 42,705.88 0 0 129,400 138,400 120,400
09/03/2026 129,400 -9.7 (-6.97%) 138,800 18,279.08 0 0 139,100 148,800 129,400
06/03/2026 139,100 9.1 (7.%) 169,700 23,527.66 0 0 130,000 139,100 120,900
05/03/2026 130,000 8.5 (7.%) 142,500 18,343.32 0 0 121,500 130,000 113,000
04/03/2026 121,500 -2.8 (-2.25%) 183,600 22,586.97 0 0 124,300 133,000 115,600
03/03/2026 124,300 6.8 (5.79%) 242,800 28,603.29 0 0 117,500 125,700 109,300
02/03/2026 117,500 -4.4 (-3.61%) 300,200 36,179.49 0 0 121,900 130,400 113,400
27/02/2026 121,900 -0.6 (-0.49%) 105,000 13,318.24 0 0 122,500 131,000 114,000
26/02/2026 122,500 8 (6.99%) 254,800 31,021.24 0 0 114,500 122,500 106,500
25/02/2026 114,500 7.4 (6.91%) 224,900 24,480.6 0 0 107,100 114,500 99,700
24/02/2026 107,100 -8 (-6.95%) 400,400 43,712.41 0 0 115,100 123,100 107,100
23/02/2026 115,100 4.9 (4.45%) 129,700 14,769.58 0 0 110,200 117,900 102,500
13/02/2026 110,200 -0.3 (-0.27%) 177,300 19,869.47 0 0 110,500 118,200 102,800
12/02/2026 110,500 7.2 (6.97%) 100,600 11,032.01 0 0 103,300 110,500 96,100
11/02/2026 103,300 6.7 (6.94%) 246,500 24,885.58 0 0 96,600 103,300 89,900
10/02/2026 96,600 1.3 (1.36%) 81,200 7,834.89 0 0 95,300 101,900 88,700
09/02/2026 95,300 4.7 (5.19%) 113,400 10,634.44 0 0 90,600 96,900 84,300
06/02/2026 90,600 -0.7 (-0.77%) 159,300 14,375.95 0 0 91,300 97,600 85,000
05/02/2026 91,300 5.2 (6.04%) 184,200 16,616.86 0 0 86,100 92,100 80,100
04/02/2026 86,100 0 (0%) 165,600 14,092.07 0 0 86,100 92,100 80,100
03/02/2026 86,100 -0.1 (-0.12%) 167,000 14,512.28 0 0 86,200 92,200 80,200
02/02/2026 86,200 5.4 (6.68%) 391,900 32,541.92 0 0 80,800 86,400 75,200
30/01/2026 80,800 1.1 (1.38%) 249,900 20,407.02 0 0 79,700 85,200 74,200
29/01/2026 79,700 5.2 (6.98%) 804,900 64,040.66 0 0 74,500 79,700 69,300
28/01/2026 74,500 4.8 (6.89%) 56,000 4,172 0 0 69,700 74,500 64,900
27/01/2026 69,700 4.5 (6.9%) 142,500 9,932.25 0 0 65,200 69,700 60,700
26/01/2026 65,200 4.2 (6.89%) 245,700 15,769.15 0 0 61,000 65,200 56,800
23/01/2026 61,000 -2 (-3.17%) 66,500 4,167.95 0 0 63,000 67,400 58,600
22/01/2026 63,000 1 (1.61%) 59,700 3,740.7 0 0 62,000 66,300 57,700
21/01/2026 62,000 1.1 (1.81%) 60,200 3,693.31 0 0 60,900 65,100 56,700
20/01/2026 60,900 1.6 (2.7%) 68,000 4,141.79 0 0 59,300 63,400 55,200
19/01/2026 59,300 -1.5 (-2.47%) 69,800 4,142.48 0 0 60,800 65,000 56,600
16/01/2026 60,800 -0.2 (-0.33%) 78,300 4,826.15 0 0 61,000 65,200 56,800
15/01/2026 61,000 0.7 (1.16%) 121,400 7,196.95 0 0 60,300 64,500 56,100
14/01/2026 60,300 3.9 (6.91%) 223,300 13,416.69 0 0 56,400 60,300 52,500
13/01/2026 56,400 3.6 (6.82%) 62,900 3,500.21 0 0 52,800 56,400 49,150
12/01/2026 52,800 -3.9 (-6.88%) 282,600 15,205.39 0 0 56,700 60,600 52,800
09/01/2026 56,700 -4.2 (-6.9%) 358,700 20,492.1 0 0 60,900 65,100 56,700
08/01/2026 60,900 -4.5 (-6.88%) 447,900 27,836.13 0 0 65,400 69,900 60,900
07/01/2026 65,400 -1.1 (-1.65%) 121,100 8,029.03 0 0 66,500 71,100 61,900
06/01/2026 66,500 2.4 (3.74%) 81,500 5,309 0 0 64,100 68,500 59,700
05/01/2026 64,100 -1.4 (-2.14%) 126,500 8,308.34 0 0 65,500 70,000 61,000
31/12/2025 65,500 -1.5 (-2.24%) 252,100 16,467 0 0 67,000 71,600 62,400
30/12/2025 67,000 -1.7 (-2.47%) 197,600 13,704.88 0 0 68,700 73,500 63,900
29/12/2025 68,700 3.7 (5.69%) 136,600 9,153.58 0 0 65,000 69,500 60,500
26/12/2025 65,000 0.8 (1.25%) 128,200 8,346.47 0 0 64,200 68,600 59,800
25/12/2025 64,200 4.1 (6.82%) 341,200 21,264.39 0 0 60,100 64,300 55,900
24/12/2025 60,100 0.1 (0.17%) 128,600 7,746.01 0 0 60,000 64,200 55,800
23/12/2025 60,000 1.5 (2.56%) 104,600 6,319.8 0 0 58,500 62,500 54,500
22/12/2025 58,500 0.6 (1.04%) 123,600 7,161.51 0 0 57,900 61,900 53,900
19/12/2025 57,900 -0.1 (-0.17%) 56,000 3,231.06 0 0 58,000 62,000 54,000
18/12/2025 58,000 -1.3 (-2.19%) 186,600 10,883.85 0 0 59,300 63,400 55,200
17/12/2025 59,300 -1.8 (-2.95%) 113,600 6,788.35 0 0 61,100 65,300 56,900
16/12/2025 61,100 0.6 (0.99%) 72,200 4,369.61 0 0 60,500 64,700 56,300
15/12/2025 60,500 2.5 (4.31%) 65,000 3,833.67 0 0 58,000 62,000 54,000
12/12/2025 58,000 -3 (-4.92%) 94,700 5,735.45 0 0 61,000 65,200 56,800
11/12/2025 61,000 -0.1 (-0.16%) 51,600 3,134.36 0 0 61,100 65,300 56,900
10/12/2025 61,100 3.1 (5.34%) 133,100 8,336.77 0 0 58,000 69,600 46,400
09/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
08/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
05/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
04/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
03/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
02/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
01/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
28/11/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
27/11/2025 61,100 3.6 (6.26%) 108,350 6,518.61 0 0 57,500 66,100 48,900
26/11/2025 59,300 -1.5 (-2.47%) 250,820 14,413.88 0 0 60,800 69,900 51,700
25/11/2025 59,800 -4.1 (-6.42%) 275,671 16,753.59 0 0 63,900 73,400 54,400
24/11/2025 63,500 -0.7 (-1.09%) 123,437 7,891.01 0 0 64,200 73,800 54,600
21/11/2025 64,200 0 (0%) 132,835 8,527.21 0 0 64,200 73,800 54,600
20/11/2025 64,900 0.4 (0.62%) 66,345 4,261.25 0 0 64,500 74,100 54,900
19/11/2025 64,700 -2.8 (-4.15%) 161,472 10,419.09 230,000 17,825 67,500 77,600 57,400
18/11/2025 66,800 1.8 (2.77%) 253,103 17,076.88 0 0 65,000 74,700 55,300
17/11/2025 66,500 4.8 (7.78%) 485,067 31,531.71 230,000 12,104 61,700 70,900 52,500
14/11/2025 62,000 -0.2 (-0.32%) 157,401 9,704.81 0 0 62,200 71,500 52,900
13/11/2025 62,200 2.5 (4.19%) 182,827 11,367.22 0 0 59,700 68,600 50,800
12/11/2025 59,900 0.4 (0.67%) 195,806 11,684.54 0 0 59,500 68,400 50,600
11/11/2025 60,000 1.6 (2.74%) 222,024 13,204.04 0 0 58,400 67,100 49,700
10/11/2025 58,800 0.2 (0.34%) 126,600 7,397.76 0 0 58,600 67,300 49,900
07/11/2025 58,600 -0.3 (-0.51%) 69,288 4,063.15 0 0 58,900 67,700 50,100
06/11/2025 58,500 0.1 (0.17%) 92,810 5,464.64 0 0 58,400 67,100 49,700
05/11/2025 58,500 1.2 (2.09%) 204,552 11,936.95 0 0 57,300 65,800 48,800
04/11/2025 58,900 -0.9 (-1.51%) 141,226 8,097.85 0 0 59,800 68,700 50,900
03/11/2025 59,300 -2.8 (-4.51%) 175,464 10,496.89 105,000 7,497 62,100 71,400 52,800
31/10/2025 61,200 0.1 (0.16%) 248,283 15,427.75 0 0 61,100 70,200 52,000
30/10/2025 62,500 6.5 (11.61%) 349,168 21,346.39 35,000 1,750 56,000 64,400 47,600
29/10/2025 58,400 5.9 (11.24%) 387,571 21,718.1 0 0 52,500 60,300 44,700
28/10/2025 53,000 -0.2 (-0.38%) 61,600 3,233.52 100,000 6,110 53,200 61,100 45,300
27/10/2025 52,900 0.2 (0.38%) 338,148 18,001.44 70,000 3,136 52,700 60,600 44,800
24/10/2025 52,200 1 (1.95%) 107,717 5,673.25 100,000 4,360 51,200 58,800 43,600
23/10/2025 51,200 -0.1 (-0.19%) 76,222 3,905.05 0 0 51,300 58,900 43,700
22/10/2025 51,000 0.2 (0.39%) 127,215 6,529. 0 0 50,800 58,400 43,200
21/10/2025 50,300 -2.7 (-5.09%) 159,822 8,122.26 190,000 11,571 53,000 60,900 45,100
20/10/2025 54,000 6.2 (12.97%) 398,048 21,087.81 2,000 83.4 47,800 54,900 40,700
17/10/2025 48,000 2.7 (5.96%) 158,816 7,587.85 190,000 7,334 45,300 52,000 38,600
16/10/2025 45,700 0.2 (0.44%) 97,023 4,395.73 31,000 1,621.3 45,500 52,300 38,700
15/10/2025 45,300 -0.6 (-1.31%) 36,814 1,676.71 0 0 45,900 52,700 39,100
14/10/2025 46,000 1.1 (2.45%) 23,903 1,096.48 0 0 44,900 51,600 38,200
13/10/2025 45,500 0 (0%) 35,972 1,616.16 0 0 45,500 52,300 38,700
10/10/2025 46,000 -0.5 (-1.08%) 48,754 2,219.71 9,000 480.6 46,500 53,400 39,600
09/10/2025 46,600 0.2 (0.43%) 26,300 1,224.07 0 0 46,400 53,300 39,500
08/10/2025 45,900 0.4 (0.88%) 52,942 2,456.75 0 0 45,500 52,300 38,700
07/10/2025 45,100 2.2 (5.13%) 61,726 2,807.31 0 0 42,900 49,300 36,500
06/10/2025 43,000 -0.5 (-1.15%) 41,152 1,763.56 0 0 43,500 50,000 37,000
03/10/2025 44,200 0.3 (0.68%) 24,647 1,072.49 150,000 7,560 43,900 50,400 37,400
02/10/2025 44,400 2.7 (6.47%) 56,087 2,462.07 0 0 41,700 47,900 35,500
01/10/2025 43,000 3.2 (8.04%) 88,544 3,691.89 0 0 39,800 45,700 33,900
30/09/2025 40,500 -0.2 (-0.49%) 91,150 3,628.3 0 0 40,700 46,800 34,600
29/09/2025 40,300 -1.7 (-4.05%) 112,852 4,590.3 100 3.95 42,000 48,300 35,700
26/09/2025 42,000 1.2 (2.94%) 76,247 3,203.01 35,000 1,240.5 40,800 46,900 34,700

Dữ liệu lịch sử - BSC

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