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
23/03/2026 8,000 -0.18 (-2.2%) 119,800 961.34 0 0 8,180 8,750 7,610
20/03/2026 8,180 -0.04 (-0.49%) 144,700 1,176.62 0 0 8,220 8,790 7,650
19/03/2026 8,220 -0.03 (-0.36%) 96,300 790.53 0 0 8,250 8,820 7,680
18/03/2026 8,250 -0.04 (-0.48%) 63,600 525.62 0 0 8,290 8,870 7,710
17/03/2026 8,290 0.03 (0.36%) 51,800 425.98 0 0 8,260 8,830 7,690
16/03/2026 8,260 0 (0%) 13,400 110.49 0 0 8,260 8,830 7,690
13/03/2026 8,260 -0.01 (-0.12%) 51,100 420.11 0 0 8,270 8,840 7,700
12/03/2026 8,270 0 (0%) 119,100 981.92 30,000 231 8,270 8,840 7,700
11/03/2026 8,270 0.21 (2.61%) 102,400 836.65 0 0 8,060 8,620 7,500
10/03/2026 8,060 0.19 (2.41%) 75,300 607.38 0 0 7,870 8,420 7,320
09/03/2026 7,870 -0.57 (-6.75%) 361,300 2,858.76 0 0 8,440 9,030 7,850
06/03/2026 8,440 0.02 (0.24%) 101,200 849.35 0 0 8,420 9,000 7,840
05/03/2026 8,420 0.02 (0.24%) 227,800 1,939.68 0 0 8,400 8,980 7,820
04/03/2026 8,400 0.15 (1.82%) 355,000 2,921.76 0 0 8,250 8,820 7,680
03/03/2026 8,250 0.04 (0.49%) 171,400 1,413.92 0 0 8,210 8,780 7,640
02/03/2026 8,210 -0.19 (-2.26%) 146,700 1,213.76 0 0 8,400 8,980 7,820
27/02/2026 8,400 -0.02 (-0.24%) 48,900 411.57 0 0 8,420 9,000 7,840
26/02/2026 8,420 -0.07 (-0.82%) 49,100 413.9 0 0 8,490 9,080 7,900
25/02/2026 8,490 -0.01 (-0.12%) 49,600 419.7 0 0 8,500 9,090 7,910
24/02/2026 8,500 0.01 (0.12%) 60,500 511.06 0 0 8,490 9,080 7,900
23/02/2026 8,490 0.11 (1.31%) 57,300 483.47 0 0 8,380 8,960 7,800
13/02/2026 8,380 0.03 (0.36%) 21,100 177.1 0 0 8,350 8,930 7,770
12/02/2026 8,350 -0.05 (-0.6%) 30,400 254.6 0 0 8,400 8,980 7,820
11/02/2026 8,400 0 (0%) 52,600 440.84 0 0 8,400 8,980 7,820
10/02/2026 8,400 -0.03 (-0.36%) 52,300 440.19 0 0 8,430 9,020 7,840
09/02/2026 8,430 0.13 (1.57%) 51,100 431.31 0 0 8,300 8,880 7,720
06/02/2026 8,300 -0.14 (-1.66%) 164,100 1,376.19 0 0 8,440 9,030 7,850
05/02/2026 8,440 -0.16 (-1.86%) 69,900 597.14 0 0 8,600 9,200 8,000
04/02/2026 8,600 0.07 (0.82%) 338,900 2,882.42 0 0 8,530 9,120 7,940
03/02/2026 8,530 -0.09 (-1.04%) 225,900 1,945.16 0 0 8,620 9,220 8,020
02/02/2026 8,620 0.15 (1.77%) 214,900 1,836.58 0 0 8,470 9,060 7,880
30/01/2026 8,470 -0.11 (-1.28%) 130,600 1,106.46 0 0 8,580 9,180 7,980
29/01/2026 8,580 0.48 (5.93%) 275,800 2,305.71 0 0 8,100 8,660 7,540
28/01/2026 8,100 -0.05 (-0.61%) 107,500 863.87 0 0 8,150 8,720 7,580
27/01/2026 8,150 -0.07 (-0.85%) 18,100 147.5 0 0 8,220 8,790 7,650
26/01/2026 8,220 -0.08 (-0.96%) 131,500 1,074.31 0 0 8,300 8,880 7,720
23/01/2026 8,300 0.08 (0.97%) 53,400 441.79 0 0 8,220 8,790 7,650
22/01/2026 8,220 -0.02 (-0.24%) 123,100 1,014.61 0 0 8,240 8,810 7,670
21/01/2026 8,240 -0.06 (-0.72%) 64,400 531.28 0 0 8,300 8,880 7,720
20/01/2026 8,300 0.02 (0.24%) 131,900 1,090.26 0 0 8,280 8,850 7,710
19/01/2026 8,280 0.02 (0.24%) 66,700 552.08 0 0 8,260 8,830 7,690
16/01/2026 8,260 -0.05 (-0.6%) 92,600 762.31 0 0 8,310 8,890 7,730
15/01/2026 8,310 0.01 (0.12%) 155,600 1,285.15 0 0 8,300 8,880 7,720
14/01/2026 8,300 0.01 (0.12%) 111,100 919.36 0 0 8,290 8,870 7,710
13/01/2026 8,290 -0.1 (-1.19%) 153,700 1,287.84 0 0 8,390 8,970 7,810
12/01/2026 8,390 0.2 (2.44%) 183,400 1,511.49 0 0 8,190 8,760 7,620
09/01/2026 8,190 0.04 (0.49%) 172,100 1,406.47 0 0 8,150 8,720 7,580
08/01/2026 8,150 0.17 (2.13%) 189,700 1,525.64 0 0 7,980 8,530 7,430
07/01/2026 7,980 0 (0%) 64,100 510.74 0 0 7,980 8,530 7,430
06/01/2026 7,980 0.08 (1.01%) 62,900 501.18 0 0 7,900 8,450 7,350
05/01/2026 7,900 -0.02 (-0.25%) 47,600 376.32 0 0 7,920 8,470 7,370
31/12/2025 7,920 0.02 (0.25%) 36,800 290.94 0 0 7,900 8,450 7,350
30/12/2025 7,900 -0.1 (-1.25%) 126,900 1,001.27 0 0 8,000 8,560 7,440
29/12/2025 8,000 0 (0%) 36,500 288.73 0 0 8,000 8,560 7,440
26/12/2025 8,000 0 (0%) 17,900 142.07 0 0 8,000 8,560 7,440
25/12/2025 8,000 -0.01 (-0.12%) 41,700 331.53 0 0 8,010 8,570 7,450
24/12/2025 8,010 0 (0%) 35,000 278.74 0 0 8,010 8,570 7,450
23/12/2025 8,010 0 (0%) 21,700 173.81 0 0 8,010 8,570 7,450
22/12/2025 8,010 0.01 (0.13%) 50,500 403.82 0 0 8,000 8,560 7,440
19/12/2025 8,000 0 (0%) 4,400 35.14 0 0 8,000 8,560 7,440
18/12/2025 8,000 0 (0%) 13,600 107.5 0 0 8,000 8,560 7,440
17/12/2025 8,000 -0.1 (-1.23%) 12,100 97.09 0 0 8,100 8,660 7,540
16/12/2025 8,100 0.13 (1.63%) 54,400 434.2 0 0 7,970 8,520 7,420
15/12/2025 7,970 0.09 (1.14%) 60,700 470.02 0 0 7,880 8,430 7,330
12/12/2025 7,880 -0.3 (-3.67%) 99,400 798.95 0 0 8,180 8,750 7,610
11/12/2025 8,180 0.01 (0.12%) 46,200 377.45 0 0 8,170 8,740 7,600
10/12/2025 8,170 0.07 (0.86%) 24,200 196.85 0 0 8,100 8,660 7,540
09/12/2025 8,100 -0.01 (-0.12%) 59,900 482.92 0 0 8,110 8,670 7,550
08/12/2025 8,110 -0.05 (-0.61%) 69,200 563.4 0 0 8,160 8,730 7,590
05/12/2025 8,160 -0.04 (-0.49%) 35,100 287.05 0 0 8,200 8,770 7,630
04/12/2025 8,200 0.01 (0.12%) 98,200 802.5 0 0 8,190 8,760 7,620
03/12/2025 8,190 0.01 (0.12%) 18,900 154.16 0 0 8,180 8,750 7,610
02/12/2025 8,180 -0.01 (-0.12%) 20,400 165.85 0 0 8,190 8,760 7,620
01/12/2025 8,190 0 (0%) 22,800 186.6 0 0 8,190 8,760 7,620
28/11/2025 8,190 0.03 (0.37%) 41,400 338.2 0 0 8,160 8,730 7,590
27/11/2025 8,160 0 (0%) 56,600 462.08 0 0 8,160 8,730 7,590
26/11/2025 8,160 -0.04 (-0.49%) 118,800 971.38 0 0 8,200 8,770 7,630
25/11/2025 8,200 -0.01 (-0.12%) 105,400 853.91 0 0 8,210 8,780 7,640
24/11/2025 8,210 0.06 (0.74%) 40,600 334.43 0 0 8,150 8,720 7,580
21/11/2025 8,150 -0.13 (-1.57%) 62,500 512.97 0 0 8,280 8,850 7,710
20/11/2025 8,280 0 (0%) 44,100 363.5 0 0 8,280 8,850 7,710
19/11/2025 8,280 0.03 (0.36%) 36,700 303.38 0 0 8,250 8,820 7,680
18/11/2025 8,250 -0.02 (-0.24%) 65,500 541.38 0 0 8,270 8,840 7,700
17/11/2025 8,270 0.04 (0.49%) 50,300 416.27 0 0 8,230 8,800 7,660
14/11/2025 8,230 -0.03 (-0.36%) 30,400 250.57 0 0 8,260 8,830 7,690
13/11/2025 8,260 0.01 (0.12%) 143,700 1,184.02 0 0 8,250 8,820 7,680
12/11/2025 8,250 0.05 (0.61%) 21,600 177.52 0 0 8,200 8,770 7,630
11/11/2025 8,200 -0.1 (-1.2%) 36,300 300.13 0 0 8,300 8,880 7,720
10/11/2025 8,300 -0.04 (-0.48%) 50,500 414.5 0 0 8,340 8,920 7,760
07/11/2025 8,340 -0.04 (-0.48%) 51,300 424.37 0 0 8,380 8,960 7,800
06/11/2025 8,380 0.07 (0.84%) 19,800 164.48 0 0 8,310 8,890 7,730
05/11/2025 8,310 -0.14 (-1.66%) 71,400 594.51 0 0 8,450 9,040 7,860
04/11/2025 8,450 0.01 (0.12%) 89,900 746.86 0 0 8,440 9,030 7,850
03/11/2025 8,440 -0.07 (-0.82%) 46,900 395.31 0 0 8,510 9,100 7,920
31/10/2025 8,510 -0.03 (-0.35%) 21,800 185.32 0 0 8,540 9,130 7,950
30/10/2025 8,540 -0.01 (-0.12%) 41,200 350.33 0 0 8,550 9,140 7,960
29/10/2025 8,550 0.14 (1.66%) 70,500 602.45 0 0 8,410 8,990 7,830
28/10/2025 8,410 0.1 (1.2%) 46,500 388.57 0 0 8,310 8,890 7,730
27/10/2025 8,310 0.24 (2.97%) 98,100 816.13 0 0 8,070 8,630 7,510
24/10/2025 8,070 0.03 (0.37%) 62,500 503.74 0 0 8,040 8,600 7,480
23/10/2025 8,040 -0.06 (-0.74%) 65,900 533.25 0 0 8,100 8,660 7,540
22/10/2025 8,100 0 (0%) 137,600 1,084.52 0 0 8,100 8,660 7,540
21/10/2025 8,100 0.19 (2.4%) 75,500 595.38 0 0 7,910 8,460 7,360
20/10/2025 7,910 -0.59 (-6.94%) 102,900 835.18 0 0 8,500 9,090 7,910
17/10/2025 8,500 -0.04 (-0.47%) 110,900 939.3 0 0 8,540 9,130 7,950
16/10/2025 8,540 0.02 (0.23%) 36,500 310.57 0 0 8,520 9,110 7,930
15/10/2025 8,520 -0.11 (-1.27%) 55,200 471.95 0 0 8,630 9,230 8,030
14/10/2025 8,630 -0.12 (-1.37%) 91,900 793.11 0 0 8,750 9,360 8,140
13/10/2025 8,750 -0.03 (-0.34%) 53,000 460.17 0 0 8,780 9,390 8,170
10/10/2025 8,780 0 (0%) 80,300 706.56 0 0 8,780 9,390 8,170
09/10/2025 8,780 -0.05 (-0.57%) 56,100 493.9 0 0 8,830 9,440 8,220
08/10/2025 8,830 0.01 (0.11%) 37,800 333.26 0 0 8,820 9,430 8,210
07/10/2025 8,820 0.02 (0.23%) 91,800 806.61 0 0 8,800 9,410 8,190
06/10/2025 8,800 0.05 (0.57%) 64,000 560.03 0 0 8,750 9,360 8,140
03/10/2025 8,750 -0.07 (-0.79%) 44,000 385.42 0 0 8,820 9,430 8,210
02/10/2025 8,820 0 (0%) 107,200 950.5 0 0 8,820 9,430 8,210
01/10/2025 8,820 -0.06 (-0.68%) 17,700 156.52 0 0 8,880 9,500 8,260
30/09/2025 8,880 -0.07 (-0.78%) 97,500 868.71 0 0 8,950 9,570 8,330
29/09/2025 8,950 0.04 (0.45%) 64,800 579.17 0 0 8,910 9,530 8,290
26/09/2025 8,910 0.03 (0.34%) 262,100 2,341.03 0 0 8,880 9,500 8,260
25/09/2025 8,880 0.15 (1.72%) 77,400 677.74 0 0 8,730 9,340 8,120
24/09/2025 8,730 0 (0%) 87,300 757.89 0 0 8,730 9,340 8,120
23/09/2025 8,730 -0.13 (-1.47%) 31,800 279.03 0 0 8,860 9,480 8,240

Dữ liệu lịch sử - BSC

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