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 9,100 -0.2 (-2.15%) 12,000 109.62 0 0 9,300 10,600 8,000
01/04/2026 9,200 0.2 (2.22%) 219,886 2,038.42 0 0 9,000 10,300 7,700
31/03/2026 9,100 0 (0%) 125,902 1,131.61 0 0 9,100 10,400 7,800
30/03/2026 9,200 0 (0%) 207,041 1,885.4 0 0 9,200 10,500 7,900
27/03/2026 9,300 -0.1 (-1.06%) 248,020 2,280.04 0 0 9,400 10,800 8,000
26/03/2026 9,500 0.6 (6.74%) 422,506 3,968.31 0 0 8,900 10,200 7,600
25/03/2026 9,300 1.1 (13.41%) 1,592,438 14,122.67 0 0 8,200 9,400 7,000
24/03/2026 8,300 0.1 (1.22%) 358,630 2,923.34 0 0 8,200 9,400 7,000
23/03/2026 8,500 0.2 (2.41%) 518,327 4,240.76 0 0 8,300 9,500 7,100
20/03/2026 8,400 -0.1 (-1.18%) 63,623 529. 0 0 8,500 9,700 7,300
19/03/2026 8,600 0 (0%) 108,477 921.59 0 0 8,600 9,800 7,400
18/03/2026 8,800 0.3 (3.53%) 258,524 2,227.25 0 0 8,500 9,700 7,300
17/03/2026 8,500 0.2 (2.41%) 128,459 1,091.46 0 0 8,300 9,500 7,100
16/03/2026 8,400 0.3 (3.7%) 151,019 1,257.04 0 0 8,100 9,300 6,900
13/03/2026 8,800 1 (12.82%) 205,201 1,662.94 0 0 7,800 8,900 6,700
12/03/2026 7,800 -0.1 (-1.27%) 7,049 55.03 0 0 7,900 9,000 6,800
11/03/2026 8,000 0.1 (1.27%) 97,325 767.57 0 0 7,900 9,000 6,800
10/03/2026 8,000 0.1 (1.27%) 43,101 339.37 0 0 7,900 9,000 6,800
09/03/2026 8,100 0 (0%) 272,952 2,153.78 0 0 8,100 9,300 6,900
06/03/2026 8,400 0.5 (6.33%) 161,800 1,309.41 0 0 7,900 9,000 6,800
05/03/2026 8,000 0.3 (3.9%) 56,339 442.36 0 0 7,700 8,800 6,600
04/03/2026 7,900 0.2 (2.6%) 120,620 924.62 0 0 7,700 8,800 6,600
03/03/2026 7,800 0.1 (1.3%) 30,604 235.24 0 0 7,700 8,800 6,600
02/03/2026 7,800 0 (0%) 57,800 444.17 0 0 7,800 8,900 6,700
27/02/2026 7,800 -0.1 (-1.27%) 17,400 136.05 0 0 7,900 9,000 6,800
26/02/2026 7,900 0.2 (2.6%) 160,600 1,261.68 0 0 7,700 8,800 6,600
25/02/2026 7,800 0.2 (2.63%) 285,143 2,191.08 0 0 7,600 8,700 6,500
24/02/2026 7,700 0 (0%) 45,023 342.31 0 0 7,700 8,800 6,600
23/02/2026 7,800 0.2 (2.63%) 125,702 967.06 0 0 7,600 8,700 6,500
13/02/2026 8,000 0.4 (5.26%) 228,501 1,741.07 0 0 7,600 8,700 6,500
12/02/2026 7,600 0.1 (1.33%) 15,900 120.47 0 0 7,500 8,600 6,400
11/02/2026 7,600 0.3 (4.11%) 535,502 4,001.82 0 0 7,300 8,300 6,300
10/02/2026 7,400 0 (0%) 31,200 227.81 0 0 7,400 8,500 6,300
09/02/2026 7,400 0.1 (1.37%) 7,637 56.19 0 0 7,300 8,300 6,300
06/02/2026 7,400 0 (0%) 364,300 2,654.06 0 0 7,400 8,500 6,300
05/02/2026 7,500 0 (0%) 126,201 932.96 0 0 7,500 8,600 6,400
04/02/2026 7,500 0 (0%) 23,836 178.1 0 0 7,500 8,600 6,400
03/02/2026 7,600 0.2 (2.7%) 8,000 59.99 0 0 7,400 8,500 6,300
02/02/2026 7,500 0 (0%) 422,200 3,125 0 0 7,500 8,600 6,400
30/01/2026 7,600 0.1 (1.33%) 91,403 685.6 0 0 7,500 8,600 6,400
29/01/2026 7,600 0.1 (1.33%) 28,700 215.3 0 0 7,500 8,600 6,400
28/01/2026 7,600 0 (0%) 365,920 2,743.22 0 0 7,600 8,700 6,500
27/01/2026 7,700 0.1 (1.32%) 42,800 324.78 0 0 7,600 8,700 6,500
26/01/2026 7,700 0.1 (1.32%) 70,902 537.09 0 0 7,600 8,700 6,500
23/01/2026 7,700 0.1 (1.32%) 306,401 2,328.67 0 0 7,600 8,700 6,500
22/01/2026 7,700 0.1 (1.32%) 344,226 2,615.16 0 0 7,600 8,700 6,500
21/01/2026 7,700 0 (0%) 438,530 3,340.57 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 10,498 80.41 0 0 7,700 8,800 6,600
19/01/2026 7,800 0.2 (2.63%) 128,501 983.74 0 0 7,600 8,700 6,500
16/01/2026 7,700 0.1 (1.32%) 109,001 831.79 0 0 7,600 8,700 6,500
15/01/2026 7,600 0 (0%) 30,200 228.26 0 0 7,600 8,700 6,500
14/01/2026 7,600 0 (0%) 2,792 21.1 0 0 7,600 8,700 6,500
13/01/2026 7,600 0.1 (1.33%) 12,001 91. 0 0 7,500 8,600 6,400
12/01/2026 7,600 0 (0%) 113,266 849.81 0 0 7,600 8,700 6,500
09/01/2026 7,700 0 (0%) 203,203 1,536.38 0 0 7,700 8,800 6,600
08/01/2026 7,700 -0.3 (-3.75%) 159,751 1,225.21 0 0 8,000 9,200 6,800
07/01/2026 8,000 0.5 (6.67%) 420,602 3,358.82 0 0 7,500 8,600 6,400
06/01/2026 7,600 0.1 (1.33%) 40,251 300.89 0 0 7,500 8,600 6,400
05/01/2026 7,600 0.1 (1.33%) 138,601 1,039.54 0 0 7,500 8,600 6,400
31/12/2025 7,600 0.1 (1.33%) 40,600 303.3 0 0 7,500 8,600 6,400
30/12/2025 7,600 0 (0%) 137,201 1,023.16 0 0 7,600 8,700 6,500
29/12/2025 7,600 0.1 (1.33%) 6,120 46.24 0 0 7,500 8,600 6,400
26/12/2025 7,600 0.1 (1.33%) 67,710 505.53 0 0 7,500 8,600 6,400
25/12/2025 7,600 0.1 (1.33%) 180,105 1,351.71 0 0 7,500 8,600 6,400
24/12/2025 7,600 0.1 (1.33%) 49,063 367.97 0 0 7,500 8,600 6,400
23/12/2025 7,600 0 (0%) 92,013 690.23 0 0 7,600 8,700 6,500
22/12/2025 7,700 0.2 (2.67%) 77,701 589.07 0 0 7,500 8,600 6,400
19/12/2025 7,700 0.2 (2.67%) 183,700 1,386.82 0 0 7,500 8,600 6,400
18/12/2025 7,700 0 (0%) 329,100 2,468.35 0 0 7,700 8,800 6,600
17/12/2025 7,700 0.1 (1.32%) 5,600 42.88 0 0 7,600 8,700 6,500
16/12/2025 7,800 0.2 (2.63%) 117,401 895.67 0 0 7,600 8,700 6,500
15/12/2025 7,700 0 (0%) 79,700 602.31 0 0 7,700 8,800 6,600
12/12/2025 7,700 0 (0%) 333,201 2,549.06 0 0 7,700 8,800 6,600
11/12/2025 7,800 0.1 (1.3%) 22,800 175.34 0 0 7,700 8,800 6,600
10/12/2025 7,800 0.2 (2.63%) 32,201 247.63 0 0 7,600 8,700 6,500
09/12/2025 7,800 0 (0%) 34,701 265.17 0 0 7,800 8,900 6,700
08/12/2025 7,800 0.1 (1.3%) 125,200 976.49 0 0 7,700 8,800 6,600
05/12/2025 7,900 0.2 (2.6%) 107,812 826.87 0 0 7,700 8,800 6,600
04/12/2025 7,700 0.2 (2.67%) 9,003 68.98 0 0 7,500 8,600 6,400
03/12/2025 7,600 -0.1 (-1.3%) 94,700 710.52 0 0 7,700 8,800 6,600
02/12/2025 7,700 0.1 (1.32%) 11,200 85.94 0 0 7,600 8,700 6,500
01/12/2025 7,800 0.1 (1.3%) 118,800 904.62 0 0 7,700 8,800 6,600
28/11/2025 7,700 0 (0%) 110,845 852.01 0 0 7,700 8,800 6,600
27/11/2025 7,800 0.4 (5.41%) 240,801 1,845.33 0 0 7,400 8,500 6,300
26/11/2025 7,600 0.1 (1.33%) 162,200 1,201.02 0 0 7,500 8,600 6,400
25/11/2025 7,600 0.2 (2.7%) 173,900 1,297.56 0 0 7,400 8,500 6,300
24/11/2025 7,500 -0.1 (-1.32%) 92,706 690.65 0 0 7,600 8,700 6,500
21/11/2025 7,700 -0.2 (-2.53%) 75,800 579.47 0 0 7,900 9,000 6,800
20/11/2025 7,900 0.1 (1.28%) 77,516 610.38 0 0 7,800 8,900 6,700
19/11/2025 7,800 0.1 (1.3%) 168,205 1,308.11 0 0 7,700 8,800 6,600
18/11/2025 7,800 0.1 (1.3%) 62,625 482.19 0 0 7,700 8,800 6,600
17/11/2025 7,800 0.3 (4%) 299,645 2,298.91 0 0 7,500 8,600 6,400
14/11/2025 7,600 0 (0%) 37,000 277.69 0 0 7,600 8,700 6,500
13/11/2025 7,700 0.1 (1.32%) 83,617 631.93 0 0 7,600 8,700 6,500
12/11/2025 7,700 0.1 (1.32%) 73,703 560.32 0 0 7,600 8,700 6,500
11/11/2025 7,700 0.3 (4.05%) 94,105 718.39 0 0 7,400 8,500 6,300
10/11/2025 7,400 0 (0%) 9,978 74.11 0 0 7,400 8,500 6,300
07/11/2025 7,600 0 (0%) 38,601 287.1 0 0 7,600 8,700 6,500
06/11/2025 7,700 0.2 (2.67%) 2,743 20.83 0 0 7,500 8,600 6,400
05/11/2025 7,700 0.1 (1.32%) 116,500 876.67 0 0 7,600 8,700 6,500
04/11/2025 7,700 0.2 (2.67%) 28,701 217.92 0 0 7,500 8,600 6,400
03/11/2025 7,700 -0.2 (-2.53%) 25,387 190.21 0 0 7,900 9,000 6,800
31/10/2025 8,000 0.3 (3.9%) 124,107 975.46 0 0 7,700 8,800 6,600
30/10/2025 7,800 0.2 (2.63%) 24,108 184.77 0 0 7,600 8,700 6,500
29/10/2025 7,700 0.2 (2.67%) 16,516 125.53 0 0 7,500 8,600 6,400
28/10/2025 7,700 0.2 (2.67%) 139,100 1,046.21 0 0 7,500 8,600 6,400
27/10/2025 7,600 0.1 (1.33%) 34,919 262.06 0 0 7,500 8,600 6,400
24/10/2025 7,700 0.2 (2.67%) 150,800 1,133.05 0 0 7,500 8,600 6,400
23/10/2025 7,700 0.1 (1.32%) 16,900 126.56 0 0 7,600 8,700 6,500
22/10/2025 7,600 0.1 (1.33%) 4,300 32.49 0 0 7,500 8,600 6,400
21/10/2025 7,600 0.1 (1.33%) 11,002 82.54 0 0 7,500 8,600 6,400
20/10/2025 7,800 0.1 (1.3%) 98,786 739.3 0 0 7,700 8,800 6,600
17/10/2025 7,700 0.1 (1.32%) 1,032 7.9 0 0 7,600 8,700 6,500
16/10/2025 7,800 0.2 (2.63%) 55,101 418.77 0 0 7,600 8,700 6,500
15/10/2025 7,700 0 (0%) 15,700 119.42 0 0 7,700 8,800 6,600
14/10/2025 7,800 0.2 (2.63%) 20,102 154.82 0 0 7,600 8,700 6,500
13/10/2025 7,700 0 (0%) 33,200 251.79 0 0 7,700 8,800 6,600
10/10/2025 7,800 0.1 (1.3%) 73,501 569.26 0 0 7,700 8,800 6,600
09/10/2025 7,900 0.2 (2.6%) 83,120 643.3 0 0 7,700 8,800 6,600
08/10/2025 7,800 0 (0%) 17,218 132.87 0 0 7,800 8,900 6,700
07/10/2025 7,800 0 (0%) 22,902 177.67 0 0 7,800 8,900 6,700
06/10/2025 7,900 0.1 (1.28%) 58,810 461.51 0 0 7,800 8,900 6,700
03/10/2025 7,900 0 (0%) 68,312 529.91 0 0 7,900 9,000 6,800
02/10/2025 8,000 0 (0%) 68,025 537.62 0 0 8,000 9,200 6,800

Dữ liệu lịch sử - BSC

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