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
17/03/2026 10,400 0 (0%) 69,700 725.2 0 0 10,400 11,100 9,680
16/03/2026 10,400 0 (0%) 80,200 830.58 0 0 10,400 11,100 9,680
13/03/2026 10,400 -0.05 (-0.48%) 97,100 1,011.7 0 0 10,450 11,150 9,720
12/03/2026 10,450 0.05 (0.48%) 60,400 629.71 0 0 10,400 11,100 9,680
11/03/2026 10,400 0.1 (0.97%) 65,500 677.6 0 0 10,300 11,000 9,580
10/03/2026 10,300 0.1 (0.98%) 66,100 684.73 0 0 10,200 10,900 9,490
09/03/2026 10,200 -0.5 (-4.67%) 101,600 1,048.87 0 0 10,700 11,400 9,960
06/03/2026 10,700 -0.05 (-0.47%) 115,300 1,220.72 0 0 10,750 11,500 10,000
05/03/2026 10,750 -0.05 (-0.46%) 87,500 936.13 0 0 10,800 11,550 10,050
04/03/2026 10,800 0 (0%) 109,300 1,167.08 0 0 10,800 11,550 10,050
03/03/2026 10,800 0 (0%) 77,500 838.37 0 0 10,800 11,550 10,050
02/03/2026 10,800 0.1 (0.93%) 223,500 2,391.12 0 0 10,700 11,400 9,960
27/02/2026 10,700 -0.05 (-0.47%) 118,600 1,271.68 0 0 10,750 11,500 10,000
26/02/2026 10,750 0.05 (0.47%) 65,000 695.32 0 0 10,700 11,400 9,960
25/02/2026 10,700 0 (0%) 104,200 1,116.59 500,000 5,700 10,700 11,400 9,960
24/02/2026 10,700 0.05 (0.47%) 104,500 1,119.06 0 0 10,650 11,350 9,910
23/02/2026 10,650 0.2 (1.91%) 161,900 1,715.46 573,000 6,388.95 10,450 11,150 9,720
13/02/2026 10,450 0.05 (0.48%) 86,800 902.99 0 0 10,400 11,100 9,680
12/02/2026 10,400 0 (0%) 49,800 518.88 0 0 10,400 11,100 9,680
11/02/2026 10,400 -0.05 (-0.48%) 102,100 1,063.99 0 0 10,450 11,150 9,720
10/02/2026 10,450 0.05 (0.48%) 85,300 889.44 0 0 10,400 11,100 9,680
09/02/2026 10,400 -0.1 (-0.95%) 81,400 853.78 0 0 10,500 11,200 9,770
06/02/2026 10,500 -0.15 (-1.41%) 115,800 1,217.8 0 0 10,650 11,350 9,910
05/02/2026 10,650 -0.05 (-0.47%) 112,100 1,194.43 0 0 10,700 11,400 9,960
04/02/2026 10,700 0.05 (0.47%) 92,600 992.12 0 0 10,650 11,350 9,910
03/02/2026 10,650 0 (0%) 126,300 1,340.94 0 0 10,650 11,350 9,910
02/02/2026 10,650 0 (0%) 102,500 1,099.22 0 0 10,650 11,350 9,910
30/01/2026 10,650 -0.2 (-1.84%) 188,100 2,011.92 0 0 10,850 11,600 10,100
29/01/2026 10,850 -0.05 (-0.46%) 103,100 1,117.15 0 0 10,900 11,650 10,150
28/01/2026 10,900 0 (0%) 74,100 810.59 0 0 10,900 11,650 10,150
27/01/2026 10,900 0 (0%) 145,700 1,567.81 0 0 10,900 11,650 10,150
26/01/2026 10,900 -0.2 (-1.8%) 111,900 1,244.82 0 0 11,100 11,850 10,350
23/01/2026 11,100 0 (0%) 100,700 1,112.71 199,900 2,078.96 11,100 11,850 10,350
22/01/2026 11,100 0 (0%) 122,000 1,349.02 0 0 11,100 11,850 10,350
21/01/2026 11,100 0.05 (0.45%) 80,600 888.26 0 0 11,050 11,800 10,300
20/01/2026 11,050 0.05 (0.45%) 147,900 1,627.08 0 0 11,000 11,750 10,250
19/01/2026 11,000 -0.05 (-0.45%) 127,400 1,416.39 0 0 11,050 11,800 10,300
16/01/2026 11,050 -0.1 (-0.9%) 121,400 1,344.77 0 0 11,150 11,900 10,400
15/01/2026 11,150 -0.05 (-0.45%) 176,800 2,000.65 0 0 11,200 11,950 10,450
14/01/2026 11,200 0 (0%) 165,200 1,835.32 0 0 11,200 11,950 10,450
13/01/2026 11,200 -0.05 (-0.44%) 164,200 1,842.01 0 0 11,250 12,000 10,500
12/01/2026 11,250 -0.35 (-3.02%) 219,400 2,506.14 0 0 11,600 12,400 10,800
09/01/2026 11,600 -0.2 (-1.69%) 209,600 2,443.39 0 0 11,800 12,600 11,000
08/01/2026 11,800 0.05 (0.43%) 244,100 2,871.3 0 0 11,750 12,550 10,950
07/01/2026 11,750 -0.05 (-0.42%) 157,000 1,861.02 0 0 11,800 12,600 11,000
06/01/2026 11,800 -0.15 (-1.26%) 141,200 1,683.28 0 0 11,950 12,750 11,150
05/01/2026 11,950 0.15 (1.27%) 165,400 1,968.29 0 0 11,800 12,600 11,000
31/12/2025 11,800 -0.1 (-0.84%) 131,600 1,565.65 0 0 11,900 12,700 11,100
30/12/2025 11,900 0 (0%) 332,800 3,965.06 0 0 11,900 12,700 11,100
29/12/2025 11,900 -0.25 (-2.06%) 355,200 4,277.9 0 0 12,150 13,000 11,300
26/12/2025 12,150 0 (0%) 167,500 2,025.22 0 0 12,150 13,000 11,300
25/12/2025 12,150 -0.05 (-0.41%) 125,600 1,530.58 0 0 12,200 13,050 11,350
24/12/2025 12,200 0 (0%) 140,000 1,705.12 0 0 12,200 13,050 11,350
23/12/2025 12,200 -0.05 (-0.41%) 158,000 1,920.61 0 0 12,250 13,100 11,400
22/12/2025 12,250 0 (0%) 186,600 2,281.11 0 0 12,250 13,100 11,400
19/12/2025 12,250 -0.15 (-1.21%) 142,400 1,780.5 0 0 12,400 13,250 11,550
18/12/2025 12,400 0.45 (3.77%) 167,800 2,015.76 0 0 11,950 12,750 11,150
17/12/2025 11,950 0 (0%) 147,100 1,753.75 0 0 11,950 12,750 11,150
16/12/2025 11,950 0.2 (1.7%) 156,500 1,859.24 0 0 11,750 12,550 10,950
15/12/2025 11,750 -0.2 (-1.67%) 23,000 271.44 0 0 11,950 12,750 11,150
12/12/2025 11,950 -0.2 (-1.65%) 132,200 1,577.39 0 0 12,150 13,000 11,300
11/12/2025 12,150 -0.75 (-5.81%) 180,400 2,233.36 0 0 12,900 13,800 12,000
10/12/2025 12,900 -0.85 (-6.18%) 178,900 2,367.59 0 0 13,750 14,700 12,800
09/12/2025 13,750 0.2 (1.48%) 137,200 1,899.04 0 0 13,550 14,450 12,650
08/12/2025 13,550 2.25 (19.91%) 202,600 2,745.13 0 0 11,300 13,550 9,040
05/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
04/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
03/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
02/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
01/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
28/11/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
27/11/2025 13,600 -0.7 (-4.9%) 517,172 7,128.74 250,000 3,075 14,300 16,400 12,200
26/11/2025 14,000 -0.3 (-2.1%) 356,180 5,106.58 750,000 9,225 14,300 16,400 12,200
25/11/2025 14,500 1.4 (10.69%) 579,719 8,318.4 0 0 13,100 15,000 11,200
24/11/2025 13,800 1.3 (10.4%) 556,757 7,289.46 0 0 12,500 14,300 10,700
21/11/2025 12,400 -0.3 (-2.36%) 215,640 2,689.76 0 0 12,700 14,600 10,800
20/11/2025 12,500 -0.3 (-2.34%) 221,748 2,814.97 0 0 12,800 14,700 10,900
19/11/2025 12,700 -0.4 (-3.05%) 375,759 4,799.23 120,000 1,630 13,100 15,000 11,200
18/11/2025 13,100 0 (0%) 276,560 3,631.58 0 0 13,100 15,000 11,200
17/11/2025 13,100 0.2 (1.55%) 496,133 6,515.56 0 0 12,900 14,800 11,000
14/11/2025 13,000 0.5 (4%) 479,015 6,184.72 0 0 12,500 14,300 10,700
13/11/2025 12,800 1.6 (14.29%) 1,301,935 16,243.98 0 0 11,200 12,800 9,600
12/11/2025 12,100 1.4 (13.08%) 1,057,749 11,827.1 0 0 10,700 12,300 9,100
11/11/2025 11,000 0.5 (4.76%) 641,842 6,837.27 0 0 10,500 12,000 9,000
10/11/2025 10,400 0 (0%) 268,200 2,803.96 0 0 10,400 11,900 8,900
07/11/2025 10,400 0 (0%) 130,509 1,356.06 0 0 10,400 11,900 8,900
06/11/2025 10,400 0 (0%) 132,800 1,380.95 0 0 10,400 11,900 8,900
05/11/2025 10,300 -0.2 (-1.9%) 311,810 3,230.57 0 0 10,500 12,000 9,000
04/11/2025 10,500 -0.1 (-0.94%) 155,120 1,622.91 0 0 10,600 12,100 9,100
03/11/2025 10,400 -0.2 (-1.89%) 123,766 1,305.84 0 0 10,600 12,100 9,100
31/10/2025 10,500 0 (0%) 105,365 1,112.13 0 0 10,500 12,000 9,000
30/10/2025 10,600 0 (0%) 168,536 1,770.96 0 0 10,600 12,100 9,100
29/10/2025 10,600 0.1 (0.95%) 127,688 1,357.99 0 0 10,500 12,000 9,000
28/10/2025 10,500 0 (0%) 81,400 852.41 0 0 10,500 12,000 9,000
27/10/2025 10,500 0 (0%) 218,112 2,292.64 0 0 10,500 12,000 9,000
24/10/2025 10,300 -0.3 (-2.83%) 176,887 1,851.07 0 0 10,600 12,100 9,100
23/10/2025 10,400 0.1 (0.97%) 98,506 1,045.73 463,000 4,074.4 10,300 11,800 8,800
22/10/2025 10,800 1.3 (13.68%) 229,437 2,359.87 1,100,000 8,910 9,500 10,900 8,100
21/10/2025 9,700 0.2 (2.11%) 135,797 1,292.31 0 0 9,500 10,900 8,100
20/10/2025 9,300 -0.3 (-3.13%) 61,133 577.78 0 0 9,600 11,000 8,200
17/10/2025 9,600 0 (0%) 31,921 307.33 0 0 9,600 11,000 8,200
16/10/2025 9,700 0 (0%) 79,016 762.31 0 0 9,700 11,100 8,300
15/10/2025 9,700 0 (0%) 48,205 465.73 1,563,000 17,349.3 9,700 11,100 8,300
14/10/2025 9,800 0.1 (1.03%) 23,638 229.8 0 0 9,700 11,100 8,300
13/10/2025 9,800 0 (0%) 55,013 535.25 0 0 9,800 11,200 8,400
10/10/2025 9,800 0 (0%) 41,104 401.43 0 0 9,800 11,200 8,400
09/10/2025 9,800 0 (0%) 26,761 261.92 0 0 9,800 11,200 8,400
08/10/2025 9,800 0 (0%) 35,553 347.99 0 0 9,800 11,200 8,400
07/10/2025 9,800 0 (0%) 32,013 313.66 0 0 9,800 11,200 8,400
06/10/2025 9,700 -0.1 (-1.02%) 66,261 647.09 0 0 9,800 11,200 8,400
03/10/2025 9,700 -0.1 (-1.02%) 18,600 181.92 0 0 9,800 11,200 8,400
02/10/2025 9,800 -0.1 (-1.01%) 23,503 230.96 0 0 9,900 11,300 8,500
01/10/2025 9,900 0.1 (1.02%) 19,369 190.96 0 0 9,800 11,200 8,400
30/09/2025 9,900 0 (0%) 55,160 539.41 1,000,000 8,500 9,900 11,300 8,500
29/09/2025 9,900 0 (0%) 42,919 424.18 0 0 9,900 11,300 8,500
26/09/2025 10,000 0.1 (1.01%) 56,733 562.23 40,000 396 9,900 11,300 8,500
25/09/2025 10,000 0.1 (1.01%) 203,000 2,010.16 0 0 9,900 11,300 8,500
24/09/2025 10,000 0 (0%) 15,205 150.87 0 0 10,000 11,500 8,500
23/09/2025 9,900 0.1 (1.02%) 12,901 128.41 0 0 9,800 11,200 8,400
22/09/2025 9,800 -0.1 (-1.01%) 29,913 292.78 0 0 9,900 11,300 8,500
19/09/2025 10,000 0 (0%) 30,026 296.66 0 0 10,000 11,500 8,500
18/09/2025 10,000 0.1 (1.01%) 11,637 115.93 0 0 9,900 11,300 8,500
17/09/2025 10,000 0.1 (1.01%) 87,729 868.6 0 0 9,900 11,300 8,500

Dữ liệu lịch sử - BSC

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