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 13,100 -0.3 (-2.24%) 17,100 221.71 0 0 13,400 14,300 12,500
02/04/2026 13,400 0.75 (5.93%) 14,600 183.09 0 0 12,650 13,500 11,800
01/04/2026 12,650 0.2 (1.61%) 3,400 42.52 0 0 12,450 13,300 11,600
31/03/2026 12,450 -0.05 (-0.4%) 400 4.93 0 0 12,500 13,350 11,650
30/03/2026 12,500 0 (0%) 10,100 123.79 0 0 12,500 13,350 11,650
27/03/2026 12,500 0 (0%) 2,600 32.16 0 0 12,500 13,350 11,650
26/03/2026 12,500 0 (0%) 24,000 293.12 0 0 12,500 13,350 11,650
25/03/2026 12,500 0 (0%) 2,300 28.64 0 0 12,500 13,350 11,650
24/03/2026 12,500 0.05 (0.4%) 25,000 310.07 0 0 12,450 13,300 11,600
23/03/2026 12,450 -0.15 (-1.19%) 55,700 684.83 0 0 12,600 13,450 11,750
20/03/2026 12,600 -0.1 (-0.79%) 38,900 481.57 0 0 12,700 13,550 11,850
19/03/2026 12,700 0 (0%) 2,041,200 25,103.46 0 0 12,700 13,550 11,850
18/03/2026 12,700 0.2 (1.6%) 23,700 294.07 0 0 12,500 13,350 11,650
17/03/2026 12,500 0 (0%) 48,500 599.07 245,000 2,854.25 12,500 13,350 11,650
16/03/2026 12,500 -0.15 (-1.19%) 36,700 451.6 0 0 12,650 13,500 11,800
13/03/2026 12,650 0.2 (1.61%) 79,300 970.05 0 0 12,450 13,300 11,600
12/03/2026 12,450 0.15 (1.22%) 22,500 274.11 0 0 12,300 13,150 11,450
11/03/2026 12,300 -0.2 (-1.6%) 70,200 853.12 0 0 12,500 13,350 11,650
10/03/2026 12,500 0 (0%) 7,000 86.42 700,000 8,155 12,500 13,350 11,650
09/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
06/03/2026 12,500 0 (0%) 400 4.92 0 0 12,500 13,350 11,650
05/03/2026 12,500 0 (0%) 10,600 132.08 0 0 12,500 13,350 11,650
04/03/2026 12,500 -0.15 (-1.19%) 569,800 6,895.27 0 0 12,650 13,500 11,800
03/03/2026 12,650 -0.05 (-0.39%) 6,900 86.89 0 0 12,700 13,550 11,850
02/03/2026 12,700 0 (0%) 0 0 0 0 12,700 13,550 11,850
27/02/2026 12,700 0.2 (1.6%) 5,700 71.47 0 0 12,500 13,350 11,650
26/02/2026 12,500 -0.05 (-0.4%) 3,400 42.24 0 0 12,550 13,400 11,700
25/02/2026 12,550 0 (0%) 1,500 18.76 0 0 12,550 13,400 11,700
24/02/2026 12,550 -0.1 (-0.79%) 11,000 134.05 0 0 12,650 13,500 11,800
23/02/2026 12,650 -0.05 (-0.39%) 14,300 178.01 0 0 12,700 13,550 11,850
13/02/2026 12,700 0 (0%) 12,300 153.24 0 0 12,700 13,550 11,850
12/02/2026 12,700 -0.1 (-0.78%) 29,100 362.53 0 0 12,800 13,650 11,950
11/02/2026 12,800 -0.2 (-1.54%) 23,900 303.94 0 0 13,000 13,900 12,100
10/02/2026 13,000 0.3 (2.36%) 25,000 311.88 0 0 12,700 13,550 11,850
09/02/2026 12,700 -0.05 (-0.39%) 17,200 216.79 0 0 12,750 13,600 11,900
06/02/2026 12,750 0.05 (0.39%) 48,400 604.6 0 0 12,700 13,550 11,850
05/02/2026 12,700 -0.05 (-0.39%) 51,600 637.35 0 0 12,750 13,600 11,900
04/02/2026 12,750 -0.3 (-2.3%) 3,500 44.32 1,100,000 13,365 13,050 13,950 12,150
03/02/2026 13,050 -0.15 (-1.14%) 5,400 70.21 0 0 13,200 14,100 12,300
02/02/2026 13,200 0.05 (0.38%) 238,800 2,945.59 0 0 13,150 14,050 12,250
30/01/2026 13,150 -0.2 (-1.5%) 200 2.6 0 0 13,350 14,250 12,450
29/01/2026 13,350 0 (0%) 0 0 0 0 13,350 14,250 12,450
28/01/2026 13,350 0.35 (2.69%) 13,500 173.33 0 0 13,000 13,900 12,100
27/01/2026 13,000 0 (0%) 2,500 32.5 0 0 13,000 13,900 12,100
26/01/2026 13,000 -0.1 (-0.76%) 6,700 86.38 0 0 13,100 14,000 12,200
23/01/2026 13,100 -0.05 (-0.38%) 500 6.51 0 0 13,150 14,050 12,250
22/01/2026 13,150 -0.05 (-0.38%) 3,700 48.17 0 0 13,200 14,100 12,300
21/01/2026 13,200 0 (0%) 14,500 188.66 0 0 13,200 14,100 12,300
20/01/2026 13,200 -0.15 (-1.12%) 20,600 267.91 0 0 13,350 14,250 12,450
19/01/2026 13,350 0.05 (0.38%) 700 9.26 0 0 13,300 14,200 12,400
16/01/2026 13,300 -0.1 (-0.75%) 4,400 58.09 238,000 2,975 13,400 14,300 12,500
15/01/2026 13,400 0.35 (2.68%) 7,400 97.86 0 0 13,050 13,950 12,150
14/01/2026 13,050 -0.1 (-0.76%) 24,100 316.38 0 0 13,150 14,050 12,250
13/01/2026 13,150 -0.5 (-3.66%) 23,500 313.25 0 0 13,650 14,600 12,700
12/01/2026 13,650 0 (0%) 1,100 14.96 0 0 13,650 14,600 12,700
09/01/2026 13,650 0.05 (0.37%) 3,100 42.02 0 0 13,600 14,550 12,650
08/01/2026 13,600 -0.15 (-1.09%) 1,100 15.02 0 0 13,750 14,700 12,800
07/01/2026 13,750 0.55 (4.17%) 14,500 199.13 0 0 13,200 14,100 12,300
06/01/2026 13,200 -0.6 (-4.35%) 41,700 565.07 0 0 13,800 14,750 12,850
05/01/2026 13,800 -0.05 (-0.36%) 19,600 268.98 0 0 13,850 14,800 12,900
31/12/2025 13,850 0.05 (0.36%) 36,100 499.14 0 0 13,800 14,750 12,850
30/12/2025 13,800 0 (0%) 21,700 299.43 0 0 13,800 14,750 12,850
29/12/2025 13,800 -0.1 (-0.72%) 5,500 75.15 0 0 13,900 14,850 12,950
26/12/2025 13,900 0 (0%) 23,300 317.13 0 0 13,900 14,850 12,950
25/12/2025 13,900 0 (0%) 12,600 172.91 0 0 13,900 14,850 12,950
24/12/2025 13,900 0.05 (0.36%) 38,300 530.42 0 0 13,850 14,800 12,900
23/12/2025 13,850 0 (0%) 42,400 583.39 0 0 13,850 14,800 12,900
22/12/2025 13,850 -0.05 (-0.36%) 17,700 242.62 0 0 13,900 14,850 12,950
19/12/2025 13,900 0 (0%) 49,400 682.16 0 0 13,900 14,850 12,950
18/12/2025 13,900 0 (0%) 19,200 266.7 0 0 13,900 14,850 12,950
17/12/2025 13,900 0 (0%) 25,900 355.14 0 0 13,900 14,850 12,950
16/12/2025 13,900 -0.1 (-0.71%) 36,200 490.44 0 0 14,000 14,950 13,050
15/12/2025 14,000 0 (0%) 66,700 925.21 0 0 14,000 14,950 13,050
12/12/2025 14,000 0.05 (0.36%) 75,900 1,052.1 0 0 13,950 14,900 13,000
11/12/2025 13,950 0.1 (0.72%) 37,100 512.13 0 0 13,850 14,800 12,900
10/12/2025 13,850 0.6 (4.53%) 44,300 594.55 0 0 13,250 14,150 12,350
09/12/2025 13,250 0 (0%) 14,100 184.83 0 0 13,250 14,150 12,350
08/12/2025 13,250 0 (0%) 3,200 42.23 0 0 13,250 14,150 12,350
05/12/2025 13,250 0.05 (0.38%) 16,200 213.38 0 0 13,200 14,100 12,300
04/12/2025 13,200 0 (0%) 3,100 40.6 0 0 13,200 14,100 12,300
03/12/2025 13,200 0 (0%) 12,200 161.01 0 0 13,200 14,100 12,300
02/12/2025 13,200 -0.1 (-0.75%) 15,100 197.2 0 0 13,300 14,200 12,400
01/12/2025 13,300 0 (0%) 7,300 96.32 0 0 13,300 14,200 12,400
28/11/2025 13,300 0 (0%) 17,100 225.24 0 0 13,300 14,200 12,400
27/11/2025 13,300 0 (0%) 2,600 33.96 500,000 6,200 13,300 14,200 12,400
26/11/2025 13,300 0 (0%) 28,800 381.57 0 0 13,300 14,200 12,400
25/11/2025 13,300 0.05 (0.38%) 15,500 205.17 0 0 13,250 14,150 12,350
24/11/2025 13,250 0 (0%) 5,400 70.83 0 0 13,250 14,150 12,350
21/11/2025 13,250 -0.05 (-0.38%) 5,100 67.17 0 0 13,300 14,200 12,400
20/11/2025 13,300 0 (0%) 4,400 57.57 0 0 13,300 14,200 12,400
19/11/2025 13,300 -0.05 (-0.37%) 1,600 21.2 0 0 13,350 14,250 12,450
18/11/2025 13,350 0 (0%) 19,000 250.83 0 0 13,350 14,250 12,450
17/11/2025 13,350 0 (0%) 7,300 96.65 0 0 13,350 14,250 12,450
14/11/2025 13,350 0 (0%) 10,700 140.37 0 0 13,350 14,250 12,450
13/11/2025 13,350 0 (0%) 600 8.01 0 0 13,350 14,250 12,450
12/11/2025 13,350 0.05 (0.38%) 17,800 236.73 0 0 13,300 14,200 12,400
11/11/2025 13,300 0.15 (1.14%) 30,300 399.59 0 0 13,150 14,050 12,250
10/11/2025 13,150 -0.35 (-2.59%) 13,400 175.41 0 0 13,500 14,400 12,600
07/11/2025 13,500 0 (0%) 19,500 256.95 0 0 13,500 14,400 12,600
06/11/2025 13,500 0 (0%) 180,800 2,378.85 920,000 11,592 13,500 14,400 12,600
05/11/2025 13,500 0 (0%) 24,700 329.38 0 0 13,500 14,400 12,600
04/11/2025 13,500 -0.15 (-1.1%) 1,900 25.69 900,000 11,430 13,650 14,600 12,700
03/11/2025 13,650 0.3 (2.25%) 700 9.44 150,000 1,867.5 13,350 14,250 12,450
31/10/2025 13,350 -0.05 (-0.37%) 5,500 72.82 300,000 3,750 13,400 14,300 12,500
30/10/2025 13,400 0 (0%) 25,600 338.26 0 0 13,400 14,300 12,500
29/10/2025 13,400 0 (0%) 15,300 202.26 300,000 3,750 13,400 14,300 12,500
28/10/2025 13,400 0 (0%) 23,200 306.9 0 0 13,400 14,300 12,500
27/10/2025 13,400 0 (0%) 13,500 176.65 0 0 13,400 14,300 12,500
24/10/2025 13,400 0.1 (0.75%) 3,200 41.92 200,000 2,480 13,300 14,200 12,400
23/10/2025 13,300 -0.2 (-1.48%) 2,400 31.49 0 0 13,500 14,400 12,600
22/10/2025 13,500 0.1 (0.75%) 38,200 503.75 0 0 13,400 14,300 12,500
21/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
20/10/2025 13,400 -0.05 (-0.37%) 2,100 27.91 0 0 13,450 14,350 12,550
17/10/2025 13,450 -0.05 (-0.37%) 10,000 132.67 0 0 13,500 14,400 12,600
16/10/2025 13,500 0.2 (1.5%) 5,800 76.37 0 0 13,300 14,200 12,400
15/10/2025 13,300 0.05 (0.38%) 10,200 134.22 300,000 3,705 13,250 14,150 12,350
14/10/2025 13,250 -0.45 (-3.28%) 9,500 126.04 0 0 13,700 14,650 12,750
13/10/2025 13,700 0 (0%) 4,400 59.35 600,000 7,650 13,700 14,650 12,750
10/10/2025 13,700 0 (0%) 11,300 151.32 0 0 13,700 14,650 12,750
09/10/2025 13,700 0.25 (1.86%) 61,700 830.13 0 0 13,450 14,350 12,550
08/10/2025 13,450 -0.15 (-1.1%) 23,700 316.09 0 0 13,600 14,550 12,650
07/10/2025 13,600 0.05 (0.37%) 3,600 48.67 0 0 13,550 14,450 12,650
06/10/2025 13,550 -0.25 (-1.81%) 4,200 56.09 0 0 13,800 14,750 12,850

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