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
03/04/2026 11,000 -0.3 (-2.65%) 34,103 379.24 0 0 11,300 12,900 9,700
02/04/2026 11,200 -0.2 (-1.75%) 33,603 380.24 0 0 11,400 13,100 9,700
01/04/2026 11,400 0 (0%) 46,152 526. 0 0 11,400 13,100 9,700
31/03/2026 11,400 -0.4 (-3.39%) 80,066 911.99 0 0 11,800 13,500 10,100
30/03/2026 11,800 0.1 (0.85%) 108,018 1,276.47 0 0 11,700 13,400 10,000
27/03/2026 11,900 1.5 (14.42%) 323,611 3,792.35 0 0 10,400 11,900 8,900
26/03/2026 10,000 0 (0%) 2,091 21.78 0 0 10,000 11,500 8,500
25/03/2026 10,000 0.2 (2.04%) 24,831 248.3 0 0 9,800 11,200 8,400
24/03/2026 9,800 0 (0%) 42,877 421.97 0 0 9,800 11,200 8,400
23/03/2026 9,700 -0.3 (-3%) 13,801 135.06 0 0 10,000 11,500 8,500
20/03/2026 10,000 0 (0%) 44,111 440.59 0 0 10,000 11,500 8,500
19/03/2026 10,100 0 (0%) 21,004 211.05 0 0 10,100 11,600 8,600
18/03/2026 10,300 0.2 (1.98%) 44,526 448.95 0 0 10,100 11,600 8,600
17/03/2026 10,000 -0.1 (-0.99%) 16,818 169.55 0 0 10,100 11,600 8,600
16/03/2026 10,000 -0.1 (-0.99%) 12,334 124.23 0 0 10,100 11,600 8,600
13/03/2026 10,000 -0.1 (-0.99%) 3,812 38.44 0 0 10,100 11,600 8,600
12/03/2026 10,100 0 (0%) 21,909 221.54 0 0 10,100 11,600 8,600
11/03/2026 10,100 0.3 (3.06%) 6,954 70.38 0 0 9,800 11,200 8,400
10/03/2026 9,900 0.3 (3.13%) 14,402 140.68 0 0 9,600 11,000 8,200
09/03/2026 9,800 -0.9 (-8.41%) 43,211 413.46 0 0 10,700 12,300 9,100
06/03/2026 10,700 -0.1 (-0.93%) 7,800 83.32 0 0 10,800 12,400 9,200
05/03/2026 10,800 0.1 (0.93%) 14,001 151. 0 0 10,700 12,300 9,100
04/03/2026 10,700 -0.3 (-2.73%) 43,305 463.87 0 0 11,000 12,600 9,400
03/03/2026 11,000 0.2 (1.85%) 8,514 93.37 0 0 10,800 12,400 9,200
02/03/2026 10,900 -0.1 (-0.91%) 71,912 773.07 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 9,700 106.83 0 0 11,000 12,600 9,400
26/02/2026 11,300 0 (0%) 45,043 495.69 0 0 11,300 12,900 9,700
25/02/2026 11,100 0 (0%) 33,910 382.91 0 0 11,100 12,700 9,500
24/02/2026 11,100 -0.1 (-0.89%) 7,663 84.97 0 0 11,200 12,800 9,600
23/02/2026 11,100 0 (0%) 14,424 161.06 0 0 11,100 12,700 9,500
13/02/2026 11,300 0.5 (4.63%) 28,812 319.23 0 0 10,800 12,400 9,200
12/02/2026 10,800 0 (0%) 5,007 54.07 0 0 10,800 12,400 9,200
11/02/2026 10,800 0 (0%) 17,702 191.11 0 0 10,800 12,400 9,200
10/02/2026 10,900 -0.1 (-0.91%) 19,307 208.94 0 0 11,000 12,600 9,400
09/02/2026 11,000 0.2 (1.85%) 29,651 324.74 0 0 10,800 12,400 9,200
06/02/2026 10,900 0 (0%) 40,280 434.21 0 0 10,900 12,500 9,300
05/02/2026 10,900 0 (0%) 56,837 617.43 0 0 10,900 12,500 9,300
04/02/2026 11,000 0.1 (0.92%) 47,533 519.32 0 0 10,900 12,500 9,300
03/02/2026 10,800 0 (0%) 22,700 246.32 0 0 10,800 12,400 9,200
02/02/2026 10,900 0.2 (1.87%) 24,903 268.6 0 0 10,700 12,300 9,100
30/01/2026 10,700 -0.2 (-1.83%) 117,027 1,249.68 0 0 10,900 12,500 9,300
29/01/2026 11,000 0 (0%) 31,046 337.13 0 0 11,000 12,600 9,400
28/01/2026 11,000 0.2 (1.85%) 14,408 158.41 0 0 10,800 12,400 9,200
27/01/2026 10,900 0 (0%) 40,002 433.22 0 0 10,900 12,500 9,300
26/01/2026 10,900 -0.3 (-2.68%) 64,048 695.24 0 0 11,200 12,800 9,600
23/01/2026 11,100 -0.4 (-3.48%) 72,183 805.73 0 0 11,500 13,200 9,800
22/01/2026 11,600 0.3 (2.65%) 69,681 799.36 0 0 11,300 12,900 9,700
21/01/2026 11,400 -0.2 (-1.72%) 44,807 505.73 0 0 11,600 13,300 9,900
20/01/2026 11,600 -0.8 (-6.45%) 141,005 1,631.14 0 0 12,400 14,200 10,600
19/01/2026 12,100 0.3 (2.54%) 163,997 2,038.82 0 0 11,800 13,500 10,100
16/01/2026 12,000 0.8 (7.14%) 235,048 2,776.33 0 0 11,200 12,800 9,600
15/01/2026 11,300 0.1 (0.89%) 44,986 503.76 0 0 11,200 12,800 9,600
14/01/2026 11,200 -0.2 (-1.75%) 121,408 1,361.52 0 0 11,400 13,100 9,700
13/01/2026 11,400 -0.3 (-2.56%) 75,731 863.91 0 0 11,700 13,400 10,000
12/01/2026 11,800 0.6 (5.36%) 129,147 1,509.87 0 0 11,200 12,800 9,600
09/01/2026 11,500 0.6 (5.5%) 129,392 1,444.11 0 0 10,900 12,500 9,300
08/01/2026 10,900 0 (0%) 42,050 457.32 0 0 10,900 12,500 9,300
07/01/2026 10,900 0.3 (2.83%) 44,988 489.43 0 0 10,600 12,100 9,100
06/01/2026 10,900 0.1 (0.93%) 61,422 653.42 0 0 10,800 12,400 9,200
05/01/2026 10,800 -0.2 (-1.82%) 37,947 409.51 0 0 11,000 12,600 9,400
31/12/2025 11,100 0.2 (1.83%) 52,742 579.91 0 0 10,900 12,500 9,300
30/12/2025 11,100 0.3 (2.78%) 29,840 325.85 0 0 10,800 12,400 9,200
29/12/2025 11,000 0.1 (0.92%) 38,464 416.29 0 0 10,900 12,500 9,300
26/12/2025 11,000 -0.1 (-0.9%) 40,728 443.85 0 0 11,100 12,700 9,500
25/12/2025 10,900 -0.3 (-2.68%) 131,776 1,458.1 0 0 11,200 12,800 9,600
24/12/2025 11,300 -0.1 (-0.88%) 84,544 948.22 0 0 11,400 13,100 9,700
23/12/2025 11,500 0.2 (1.77%) 170,166 1,937.06 0 0 11,300 12,900 9,700
22/12/2025 11,100 -0.7 (-5.93%) 260,549 2,956.12 0 0 11,800 13,500 10,100
19/12/2025 12,000 0 (0%) 79,381 940.41 0 0 12,000 13,800 10,200
18/12/2025 12,100 -0.1 (-0.82%) 100,099 1,203.96 0 0 12,200 14,000 10,400
17/12/2025 12,400 0.4 (3.33%) 73,417 895.24 0 0 12,000 13,800 10,200
16/12/2025 12,200 -0.2 (-1.61%) 88,583 1,066.95 0 0 12,400 14,200 10,600
15/12/2025 12,100 -1 (-7.63%) 112,443 1,396.51 0 0 13,100 15,000 11,200
12/12/2025 13,200 0 (0%) 95,604 1,253.69 0 0 13,200 15,100 11,300
11/12/2025 13,000 -0.7 (-5.11%) 207,127 2,732.84 0 0 13,700 15,700 11,700
10/12/2025 13,400 -1.1 (-7.59%) 219,880 3,010.07 0 0 14,500 16,600 12,400
09/12/2025 14,500 -0.8 (-5.23%) 119,106 1,724.23 0 0 15,300 17,500 13,100
08/12/2025 15,000 0.5 (3.45%) 218,823 3,339.67 0 0 14,500 16,600 12,400
05/12/2025 14,600 -0.2 (-1.35%) 123,171 1,788.01 0 0 14,800 17,000 12,600
04/12/2025 14,700 0 (0%) 123,110 1,816.06 0 0 14,700 16,900 12,500
03/12/2025 14,500 0.2 (1.4%) 155,505 2,286.22 0 0 14,300 16,400 12,200
02/12/2025 14,600 0.5 (3.55%) 159,714 2,281.88 0 0 14,100 16,200 12,000
01/12/2025 13,900 -1.1 (-7.33%) 278,985 3,933.63 0 0 15,000 17,200 12,800
28/11/2025 14,600 -0.5 (-3.31%) 225,388 3,375.18 0 0 15,100 17,300 12,900
27/11/2025 15,400 2 (14.93%) 474,370 7,180.87 0 0 13,400 15,400 11,400
26/11/2025 13,400 -0.4 (-2.9%) 245,130 3,289.68 0 0 13,800 15,800 11,800
25/11/2025 13,600 -0.4 (-2.86%) 224,169 3,082.39 0 0 14,000 16,100 11,900
24/11/2025 14,000 -1.1 (-7.28%) 234,220 3,270.29 0 0 15,100 17,300 12,900
21/11/2025 14,600 0 (0%) 255,442 3,860.03 0 0 14,600 16,700 12,500
20/11/2025 14,200 1.1 (8.4%) 799,873 11,704.25 0 0 13,100 15,000 11,200
19/11/2025 13,100 1.7 (14.91%) 143,350 1,873.42 0 0 11,400 13,100 9,700
18/11/2025 11,600 -0.1 (-0.85%) 49,171 560.73 0 0 11,700 13,400 10,000
17/11/2025 11,600 0 (0%) 57,911 674.82 0 0 11,600 13,300 9,900
14/11/2025 11,700 0.4 (3.54%) 62,451 726.28 0 0 11,300 12,900 9,700
13/11/2025 11,300 -0.1 (-0.88%) 58,105 655.41 0 0 11,400 13,100 9,700
12/11/2025 11,400 0.2 (1.79%) 84,805 963.7 0 0 11,200 12,800 9,600
11/11/2025 11,200 0.1 (0.9%) 34,717 387.75 0 0 11,100 12,700 9,500
10/11/2025 11,100 -0.2 (-1.77%) 22,940 254.55 0 0 11,300 12,900 9,700
07/11/2025 11,200 0.2 (1.82%) 87,351 983.32 0 0 11,000 12,600 9,400
06/11/2025 11,000 0.2 (1.85%) 36,738 403.3 0 0 10,800 12,400 9,200
05/11/2025 10,900 -0.1 (-0.91%) 51,010 550.77 0 0 11,000 12,600 9,400
04/11/2025 11,000 -0.1 (-0.9%) 34,534 379.83 0 0 11,100 12,700 9,500
03/11/2025 11,000 0.3 (2.8%) 119,514 1,328.42 0 0 10,700 12,300 9,100
31/10/2025 10,800 0.1 (0.93%) 26,119 280.59 0 0 10,700 12,300 9,100
30/10/2025 10,700 -0.2 (-1.83%) 152,078 1,621.3 0 0 10,900 12,500 9,300
29/10/2025 10,900 -0.2 (-1.8%) 51,111 558.89 0 0 11,100 12,700 9,500
28/10/2025 11,100 0.3 (2.78%) 73,800 817.87 0 0 10,800 12,400 9,200
27/10/2025 11,000 -0.8 (-6.78%) 337,905 3,663.8 0 0 11,800 13,500 10,100
24/10/2025 11,800 0.6 (5.36%) 154,313 1,816.87 0 0 11,200 12,800 9,600
23/10/2025 11,600 0.7 (6.42%) 157,467 1,767.83 0 0 10,900 12,500 9,300
22/10/2025 10,700 -0.1 (-0.93%) 73,955 804.09 0 0 10,800 12,400 9,200
21/10/2025 10,900 0.2 (1.87%) 109,317 1,176.48 0 0 10,700 12,300 9,100
20/10/2025 10,700 0.4 (3.88%) 80,868 861.37 0 0 10,300 11,800 8,800
17/10/2025 10,500 0 (0%) 25,210 260.69 0 0 10,500 12,000 9,000
16/10/2025 10,500 0.1 (0.96%) 6,830 71.72 0 0 10,400 11,900 8,900
15/10/2025 10,500 0.1 (0.96%) 22,394 233.76 0 0 10,400 11,900 8,900
14/10/2025 10,400 -0.1 (-0.95%) 18,027 187.53 0 0 10,500 12,000 9,000
13/10/2025 10,500 -0.1 (-0.94%) 25,947 271.55 0 0 10,600 12,100 9,100
10/10/2025 10,600 0 (0%) 11,609 122.69 0 0 10,600 12,100 9,100
09/10/2025 10,600 0 (0%) 5,342 56.54 0 0 10,600 12,100 9,100
08/10/2025 10,600 0.1 (0.95%) 11,611 123.03 0 0 10,500 12,000 9,000
07/10/2025 10,500 0 (0%) 21,107 221.62 500,000 4,550 10,500 12,000 9,000
06/10/2025 10,600 0 (0%) 13,553 142.38 0 0 10,600 12,100 9,100
03/10/2025 10,600 -0.1 (-0.93%) 34,677 366.29 0 0 10,700 12,300 9,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh