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
02/04/2026 10,500 -0.2 (-1.87%) 43,710 457.73 0 0 10,700 12,300 9,100
01/04/2026 10,800 0.2 (1.89%) 55,518 596.32 0 0 10,600 12,100 9,100
31/03/2026 10,700 0.4 (3.88%) 121,436 1,285.59 0 0 10,300 11,800 8,800
30/03/2026 10,400 0.1 (0.97%) 65,892 681.85 0 0 10,300 11,800 8,800
27/03/2026 10,500 0.2 (1.94%) 127,483 1,318.12 0 0 10,300 11,800 8,800
26/03/2026 10,300 -0.1 (-0.96%) 31,750 328.43 0 0 10,400 11,900 8,900
25/03/2026 10,400 0.2 (1.96%) 123,246 1,278.09 0 0 10,200 11,700 8,700
24/03/2026 10,300 0.3 (3%) 45,064 460.43 0 0 10,000 11,500 8,500
23/03/2026 10,100 -0.3 (-2.88%) 371,697 3,723.03 0 0 10,400 11,900 8,900
20/03/2026 10,300 -0.2 (-1.9%) 122,757 1,282.26 0 0 10,500 12,000 9,000
19/03/2026 10,500 -0.1 (-0.94%) 153,780 1,614.37 0 0 10,600 12,100 9,100
18/03/2026 10,600 -0.1 (-0.93%) 266,405 2,834.09 0 0 10,700 12,300 9,100
17/03/2026 10,600 0 (0%) 70,000 751.89 0 0 10,600 12,100 9,100
16/03/2026 10,700 0.1 (0.94%) 108,602 1,151.37 0 0 10,600 12,100 9,100
13/03/2026 10,600 -0.1 (-0.93%) 129,241 1,371.61 0 0 10,700 12,300 9,100
12/03/2026 10,700 0 (0%) 174,319 1,871.86 0 0 10,700 12,300 9,100
11/03/2026 10,900 0.3 (2.83%) 167,500 1,799.82 0 0 10,600 12,100 9,100
10/03/2026 10,500 0.4 (3.96%) 281,389 2,975.25 0 0 10,100 11,600 8,600
09/03/2026 10,300 -1.3 (-11.21%) 1,167,519 11,776.81 0 0 11,600 13,300 9,900
06/03/2026 11,700 -0.4 (-3.31%) 204,100 2,375.16 0 0 12,100 13,900 10,300
05/03/2026 11,900 0.3 (2.59%) 744,923 9,007.89 0 0 11,600 13,300 9,900
04/03/2026 11,800 0 (0%) 555,431 6,455.92 0 0 11,800 13,500 10,100
03/03/2026 11,800 0.3 (2.61%) 303,749 3,582.1 0 0 11,500 13,200 9,800
02/03/2026 11,600 0.2 (1.75%) 513,351 5,919.45 0 0 11,400 13,100 9,700
27/02/2026 11,400 0.2 (1.79%) 269,606 3,079.66 0 0 11,200 12,800 9,600
26/02/2026 11,300 0.3 (2.73%) 85,821 958.28 0 0 11,000 12,600 9,400
25/02/2026 11,000 0 (0%) 97,285 1,071.67 0 0 11,000 12,600 9,400
24/02/2026 10,900 0 (0%) 52,630 577.13 0 0 10,900 12,500 9,300
23/02/2026 11,000 0.1 (0.92%) 69,229 754.67 0 0 10,900 12,500 9,300
13/02/2026 11,000 0.1 (0.92%) 95,761 1,045.74 0 0 10,900 12,500 9,300
12/02/2026 10,900 0.1 (0.93%) 9,139 99.41 0 0 10,800 12,400 9,200
11/02/2026 11,000 0.4 (3.77%) 66,553 720.03 0 0 10,600 12,100 9,100
10/02/2026 10,700 0 (0%) 89,210 948.48 0 0 10,700 12,300 9,100
09/02/2026 10,700 -0.2 (-1.83%) 51,417 551.59 0 0 10,900 12,500 9,300
06/02/2026 10,700 -0.5 (-4.46%) 197,111 2,145.45 0 0 11,200 12,800 9,600
05/02/2026 11,100 -0.3 (-2.63%) 55,510 622.02 0 0 11,400 13,100 9,700
04/02/2026 11,400 0.1 (0.88%) 55,837 636.24 0 0 11,300 12,900 9,700
03/02/2026 11,300 0.1 (0.89%) 143,600 1,622.59 0 0 11,200 12,800 9,600
02/02/2026 11,200 -0.1 (-0.88%) 95,283 1,062.67 0 0 11,300 12,900 9,700
30/01/2026 11,300 0.2 (1.8%) 84,519 955.76 0 0 11,100 12,700 9,500
29/01/2026 11,200 0 (0%) 111,020 1,232.63 12,611,367 161,425.5 11,200 12,800 9,600
28/01/2026 11,200 -0.1 (-0.88%) 126,512 1,414.83 0 0 11,300 12,900 9,700
27/01/2026 11,300 -0.1 (-0.88%) 153,202 1,726.83 9,700,000 127,070 11,400 13,100 9,700
26/01/2026 11,400 -0.3 (-2.56%) 260,451 2,975.44 0 0 11,700 13,400 10,000
23/01/2026 11,600 -0.2 (-1.69%) 213,254 2,491.74 0 0 11,800 13,500 10,100
22/01/2026 11,800 0 (0%) 237,310 2,793.31 9,361,800 124,511.94 11,800 13,500 10,100
21/01/2026 11,800 0.3 (2.61%) 555,014 6,527.5 0 0 11,500 13,200 9,800
20/01/2026 11,500 -0.2 (-1.71%) 459,697 5,281.41 0 0 11,700 13,400 10,000
19/01/2026 11,600 -0.2 (-1.69%) 223,101 2,599.71 9,750,000 129,675 11,800 13,500 10,100
16/01/2026 11,800 -0.2 (-1.67%) 335,780 3,956.87 0 0 12,000 13,800 10,200
15/01/2026 12,000 -0.1 (-0.83%) 293,488 3,511.07 0 0 12,100 13,900 10,300
14/01/2026 12,200 0.5 (4.27%) 878,303 10,653.54 0 0 11,700 13,400 10,000
13/01/2026 11,800 0.2 (1.72%) 391,372 4,566.56 0 0 11,600 13,300 9,900
12/01/2026 11,700 0.3 (2.63%) 376,974 4,374.98 0 0 11,400 13,100 9,700
09/01/2026 11,300 -0.3 (-2.59%) 287,348 3,273.1 0 0 11,600 13,300 9,900
08/01/2026 11,700 0.1 (0.86%) 92,070 1,069.71 0 0 11,600 13,300 9,900
07/01/2026 11,500 0.1 (0.88%) 169,901 1,964.29 0 0 11,400 13,100 9,700
06/01/2026 11,500 -0.2 (-1.71%) 247,760 2,836.16 0 0 11,700 13,400 10,000
05/01/2026 11,700 -0.1 (-0.85%) 204,257 2,394.41 0 0 11,800 13,500 10,100
31/12/2025 11,900 0.3 (2.59%) 175,035 2,061.94 0 0 11,600 13,300 9,900
30/12/2025 11,700 0 (0%) 93,458 1,087.18 0 0 11,700 13,400 10,000
29/12/2025 11,800 0.3 (2.61%) 181,831 2,130.22 0 0 11,500 13,200 9,800
26/12/2025 11,700 0 (0%) 208,315 2,405.91 0 0 11,700 13,400 10,000
25/12/2025 11,700 -0.2 (-1.68%) 233,202 2,726.23 0 0 11,900 13,600 10,200
24/12/2025 11,800 -0.3 (-2.48%) 176,387 2,097.73 0 0 12,100 13,900 10,300
23/12/2025 11,900 0.1 (0.85%) 448,559 5,407. 0 0 11,800 13,500 10,100
22/12/2025 12,000 0.5 (4.35%) 359,122 4,232.39 0 0 11,500 13,200 9,800
19/12/2025 11,800 0.1 (0.85%) 411,824 4,747.94 0 0 11,700 13,400 10,000
18/12/2025 11,700 -0.2 (-1.68%) 264,401 3,095.17 0 0 11,900 13,600 10,200
17/12/2025 11,900 0 (0%) 224,741 2,671.92 0 0 11,900 13,600 10,200
16/12/2025 12,000 0.9 (8.11%) 362,967 4,334.56 0 0 11,100 12,700 9,500
15/12/2025 11,200 -0.2 (-1.75%) 111,801 1,245.97 0 0 11,400 13,100 9,700
12/12/2025 11,300 -0.1 (-0.88%) 190,258 2,161.77 0 0 11,400 13,100 9,700
11/12/2025 11,500 0.6 (5.5%) 387,676 4,426.63 0 0 10,900 12,500 9,300
10/12/2025 11,000 0.3 (2.8%) 203,211 2,219.52 0 0 10,700 12,300 9,100
09/12/2025 10,900 0.1 (0.93%) 62,120 664.33 0 0 10,800 12,400 9,200
08/12/2025 10,800 -0.1 (-0.92%) 54,365 588.98 0 0 10,900 12,500 9,300
05/12/2025 11,000 0.1 (0.92%) 182,842 1,997.35 0 0 10,900 12,500 9,300
04/12/2025 11,000 0.3 (2.8%) 118,526 1,287.68 0 0 10,700 12,300 9,100
03/12/2025 10,800 0.4 (3.85%) 129,835 1,389.21 0 0 10,400 11,900 8,900
02/12/2025 10,500 0 (0%) 97,600 1,015.05 0 0 10,500 12,000 9,000
01/12/2025 10,500 -0.1 (-0.94%) 45,001 472.18 0 0 10,600 12,100 9,100
28/11/2025 10,700 0 (0%) 75,800 805.89 0 0 10,700 12,300 9,100
27/11/2025 10,700 -0.1 (-0.93%) 38,313 411.71 0 0 10,800 12,400 9,200
26/11/2025 10,900 0.3 (2.83%) 78,800 847.24 0 0 10,600 12,100 9,100
25/11/2025 10,600 -0.2 (-1.85%) 227,003 2,402.11 0 0 10,800 12,400 9,200
24/11/2025 10,800 0.2 (1.89%) 214,819 2,317.65 0 0 10,600 12,100 9,100
21/11/2025 10,700 -0.1 (-0.93%) 168,690 1,788.47 0 0 10,800 12,400 9,200
20/11/2025 10,800 -0.1 (-0.92%) 105,507 1,139.09 0 0 10,900 12,500 9,300
19/11/2025 10,900 -0.1 (-0.91%) 146,214 1,590.23 0 0 11,000 12,600 9,400
18/11/2025 11,000 0.3 (2.8%) 311,124 3,409.39 0 0 10,700 12,300 9,100
17/11/2025 10,700 0.4 (3.88%) 192,380 2,061.2 0 0 10,300 11,800 8,800
14/11/2025 10,400 0 (0%) 106,818 1,104.33 0 0 10,400 11,900 8,900
13/11/2025 10,300 0.2 (1.98%) 183,010 1,895.62 0 0 10,100 11,600 8,600
12/11/2025 10,200 0.1 (0.99%) 111,300 1,122.42 0 0 10,100 11,600 8,600
11/11/2025 10,200 0.1 (0.99%) 57,905 583.29 0 0 10,100 11,600 8,600
10/11/2025 10,100 -0.2 (-1.94%) 61,108 617.17 0 0 10,300 11,800 8,800
07/11/2025 10,100 -0.1 (-0.98%) 157,027 1,611.81 0 0 10,200 11,700 8,700
06/11/2025 10,200 0 (0%) 60,400 614.17 0 0 10,200 11,700 8,700
05/11/2025 10,200 0 (0%) 72,200 734.73 0 0 10,200 11,700 8,700
04/11/2025 10,300 0.2 (1.98%) 194,210 1,972.65 0 0 10,100 11,600 8,600
03/11/2025 10,000 -0.1 (-0.99%) 80,956 816.61 0 0 10,100 11,600 8,600
31/10/2025 10,200 0 (0%) 138,800 1,405.65 0 0 10,200 11,700 8,700
30/10/2025 10,300 0 (0%) 79,231 810.56 0 0 10,300 11,800 8,800
29/10/2025 10,300 0.2 (1.98%) 36,924 380.14 0 0 10,100 11,600 8,600
28/10/2025 10,300 0 (0%) 120,400 1,218.08 0 0 10,300 11,800 8,800
27/10/2025 10,200 0 (0%) 77,903 798.69 0 0 10,200 11,700 8,700
24/10/2025 10,200 -0.2 (-1.92%) 139,945 1,431.89 0 0 10,400 11,900 8,900
23/10/2025 10,400 0.1 (0.97%) 119,612 1,248.33 0 0 10,300 11,800 8,800
22/10/2025 10,400 0 (0%) 151,002 1,557.97 0 0 10,400 11,900 8,900
21/10/2025 10,400 -0.3 (-2.8%) 188,672 1,961.35 0 0 10,700 12,300 9,100
20/10/2025 10,400 -0.7 (-6.31%) 188,304 2,008.59 0 0 11,100 12,700 9,500
17/10/2025 11,000 0.1 (0.92%) 325,400 3,619.27 0 0 10,900 12,500 9,300
16/10/2025 10,800 -0.2 (-1.82%) 229,602 2,503.44 0 0 11,000 12,600 9,400
15/10/2025 10,900 -0.2 (-1.8%) 124,890 1,368.11 0 0 11,100 12,700 9,500
14/10/2025 11,000 0 (0%) 210,139 2,330.88 0 0 11,000 12,600 9,400
13/10/2025 11,100 -0.2 (-1.77%) 315,104 3,470.42 0 0 11,300 12,900 9,700
10/10/2025 11,300 0.1 (0.89%) 140,674 1,584.26 0 0 11,200 12,800 9,600
09/10/2025 11,300 -0.1 (-0.88%) 152,747 1,712.34 0 0 11,400 13,100 9,700
08/10/2025 11,300 0.1 (0.89%) 254,562 2,900.36 0 0 11,200 12,800 9,600
07/10/2025 11,200 0 (0%) 199,500 2,229.89 0 0 11,200 12,800 9,600
06/10/2025 11,400 0.6 (5.56%) 223,982 2,510.07 0 0 10,800 12,400 9,200
03/10/2025 10,800 -0.3 (-2.7%) 91,300 988.9 0 0 11,100 12,700 9,500
02/10/2025 11,000 -0.1 (-0.9%) 139,800 1,547.3 0 0 11,100 12,700 9,500

Dữ liệu lịch sử - BSC

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