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
24/03/2026 2,610 0.02 (0.77%) 67,100 174.99 0 0 2,590 2,770 2,410
23/03/2026 2,590 -0.02 (-0.77%) 148,400 384.65 2,405,800 6,279.14 2,610 2,790 2,430
20/03/2026 2,610 0.04 (1.56%) 146,000 381.63 0 0 2,570 2,740 2,400
19/03/2026 2,570 0.06 (2.39%) 88,000 225.55 0 0 2,510 2,680 2,340
18/03/2026 2,510 0 (0%) 43,800 110.86 0 0 2,510 2,680 2,340
17/03/2026 2,510 0 (0%) 62,100 156.54 0 0 2,510 2,680 2,340
16/03/2026 2,510 -0.04 (-1.57%) 63,200 158.58 0 0 2,550 2,720 2,380
13/03/2026 2,550 0.05 (2%) 140,900 358.39 0 0 2,500 2,670 2,330
12/03/2026 2,500 -0.03 (-1.19%) 50,600 126.66 0 0 2,530 2,700 2,360
11/03/2026 2,530 0.01 (0.4%) 39,900 101.7 0 0 2,520 2,690 2,350
10/03/2026 2,520 0.07 (2.86%) 83,900 211.09 0 0 2,450 2,620 2,280
09/03/2026 2,450 -0.18 (-6.84%) 449,900 1,104.2 0 0 2,630 2,810 2,450
06/03/2026 2,630 -0.05 (-1.87%) 37,800 100.4 0 0 2,680 2,860 2,500
05/03/2026 2,680 -0.09 (-3.25%) 195,600 513.69 0 0 2,770 2,960 2,580
04/03/2026 2,770 0.06 (2.21%) 430,800 1,138.7 0 0 2,710 2,890 2,530
03/03/2026 2,710 -0.07 (-2.52%) 46,300 126.3 0 0 2,780 2,970 2,590
02/03/2026 2,780 -0.04 (-1.42%) 111,800 307.16 0 0 2,820 3,010 2,630
27/02/2026 2,820 0.03 (1.08%) 126,700 353.2 0 0 2,790 2,980 2,600
26/02/2026 2,790 0.01 (0.36%) 27,900 77.5 0 0 2,780 2,970 2,590
25/02/2026 2,780 -0.03 (-1.07%) 37,400 103.79 0 0 2,810 3,000 2,620
24/02/2026 2,810 -0.01 (-0.35%) 48,600 136.7 0 0 2,820 3,010 2,630
23/02/2026 2,820 0.04 (1.44%) 40,600 113.68 0 0 2,780 2,970 2,590
13/02/2026 2,780 -0.01 (-0.36%) 107,600 299.96 0 0 2,790 2,980 2,600
12/02/2026 2,790 -0.01 (-0.36%) 28,700 79.41 0 0 2,800 2,990 2,610
11/02/2026 2,800 0.03 (1.08%) 36,500 102.11 0 0 2,770 2,960 2,580
10/02/2026 2,770 0.01 (0.36%) 69,100 191.09 0 0 2,760 2,950 2,570
09/02/2026 2,760 -0.01 (-0.36%) 21,000 58.01 0 0 2,770 2,960 2,580
06/02/2026 2,770 -0.02 (-0.72%) 54,000 149.58 0 0 2,790 2,980 2,600
05/02/2026 2,790 0 (0%) 16,900 47.08 0 0 2,790 2,980 2,600
04/02/2026 2,790 0 (0%) 123,900 344.38 0 0 2,790 2,980 2,600
03/02/2026 2,790 0 (0%) 34,200 95.46 0 0 2,790 2,980 2,600
02/02/2026 2,790 -0.01 (-0.36%) 103,700 289.43 0 0 2,800 2,990 2,610
30/01/2026 2,800 0 (0%) 92,100 257.08 0 0 2,800 2,990 2,610
29/01/2026 2,800 0 (0%) 57,000 160.68 3,000,000 8,400 2,800 2,990 2,610
28/01/2026 2,800 0 (0%) 245,600 683.94 0 0 2,800 2,990 2,610
27/01/2026 2,800 0 (0%) 23,300 65.29 0 0 2,800 2,990 2,610
26/01/2026 2,800 -0.05 (-1.75%) 124,200 351.26 0 0 2,850 3,040 2,660
23/01/2026 2,850 -0.01 (-0.35%) 105,700 301.37 1,000,000 2,860 2,860 3,060 2,660
22/01/2026 2,860 0 (0%) 114,900 327.64 0 0 2,860 3,060 2,660
21/01/2026 2,860 0.06 (2.14%) 54,700 156.73 0 0 2,800 2,990 2,610
20/01/2026 2,800 -0.1 (-3.45%) 106,800 304.85 0 0 2,900 3,100 2,700
19/01/2026 2,900 0.01 (0.35%) 92,800 266.98 0 0 2,890 3,090 2,690
16/01/2026 2,890 0.02 (0.7%) 144,900 412.33 0 0 2,870 3,070 2,670
15/01/2026 2,870 -0.01 (-0.35%) 41,200 118.43 0 0 2,880 3,080 2,680
14/01/2026 2,880 0.02 (0.7%) 50,100 143.34 0 0 2,860 3,060 2,660
13/01/2026 2,860 -0.01 (-0.35%) 28,100 80.56 0 0 2,870 3,070 2,670
12/01/2026 2,870 0.02 (0.7%) 90,700 259.41 0 0 2,850 3,040 2,660
09/01/2026 2,850 -0.04 (-1.38%) 56,900 163.71 0 0 2,890 3,090 2,690
08/01/2026 2,890 -0.01 (-0.34%) 213,700 608.04 0 0 2,900 3,100 2,700
07/01/2026 2,900 0.02 (0.69%) 47,700 137.41 0 0 2,880 3,080 2,680
06/01/2026 2,880 0.05 (1.77%) 47,900 136.79 0 0 2,830 3,020 2,640
05/01/2026 2,830 -0.04 (-1.39%) 111,200 321.07 0 0 2,870 3,070 2,670
31/12/2025 2,870 -0.03 (-1.03%) 166,900 482.86 0 0 2,900 3,100 2,700
30/12/2025 2,900 -0.02 (-0.68%) 174,500 508.54 0 0 2,920 3,120 2,720
29/12/2025 2,920 -0.02 (-0.68%) 153,100 448.24 0 0 2,940 3,140 2,740
26/12/2025 2,940 0 (0%) 283,600 830.33 0 0 2,940 3,140 2,740
25/12/2025 2,940 -0.01 (-0.34%) 39,900 118.27 0 0 2,950 3,150 2,750
24/12/2025 2,950 0 (0%) 51,000 149.64 0 0 2,950 3,150 2,750
23/12/2025 2,950 -0.01 (-0.34%) 91,500 269.38 0 0 2,960 3,160 2,760
22/12/2025 2,960 0.03 (1.02%) 66,200 195.38 0 0 2,930 3,130 2,730
19/12/2025 2,930 -0.03 (-1.01%) 113,700 336.17 0 0 2,960 3,160 2,760
18/12/2025 2,960 -0.04 (-1.33%) 109,600 320.94 2,000,000 6,420 3,000 3,210 2,790
17/12/2025 3,000 -0.05 (-1.64%) 86,200 258.04 0 0 3,050 3,260 2,840
16/12/2025 3,050 0.09 (3.04%) 155,000 455.39 0 0 2,960 3,160 2,760
15/12/2025 2,960 0.02 (0.68%) 46,800 137.64 0 0 2,940 3,140 2,740
12/12/2025 2,940 -0.16 (-5.16%) 240,500 724.99 0 0 3,100 3,310 2,890
11/12/2025 3,100 0.04 (1.31%) 82,600 252.44 0 0 3,060 3,270 2,850
10/12/2025 3,060 0.05 (1.66%) 299,400 924.4 0 0 3,010 3,220 2,800
09/12/2025 3,010 -0.13 (-4.14%) 188,900 586.28 0 0 3,140 3,350 2,930
08/12/2025 3,140 0.2 (6.8%) 556,000 1,724.19 0 0 2,940 3,140 2,740
05/12/2025 2,940 -0.05 (-1.67%) 54,600 162.51 0 0 2,990 3,190 2,790
04/12/2025 2,990 0.06 (2.05%) 725,900 2,074.59 0 0 2,930 3,130 2,730
03/12/2025 2,930 -0.02 (-0.68%) 67,300 195.63 0 0 2,950 3,150 2,750
02/12/2025 2,950 0.01 (0.34%) 67,200 196.72 1,000,000 2,740 2,940 3,140 2,740
01/12/2025 2,940 0.05 (1.73%) 103,500 302.88 0 0 2,890 3,090 2,690
28/11/2025 2,890 -0.06 (-2.03%) 33,700 97.92 0 0 2,950 3,150 2,750
27/11/2025 2,950 0.04 (1.37%) 84,500 248.72 0 0 2,910 3,110 2,710
26/11/2025 2,910 0.01 (0.34%) 216,000 619.83 0 0 2,900 3,100 2,700
25/11/2025 2,900 0.04 (1.4%) 60,300 172.41 0 0 2,860 3,060 2,660
24/11/2025 2,860 0 (0%) 27,700 78.5 0 0 2,860 3,060 2,660
21/11/2025 2,860 -0.04 (-1.38%) 44,100 127.09 0 0 2,900 3,100 2,700
20/11/2025 2,900 -0.03 (-1.02%) 107,500 312.95 0 0 2,930 3,130 2,730
19/11/2025 2,930 -0.01 (-0.34%) 58,800 169.99 0 0 2,940 3,140 2,740
18/11/2025 2,940 0.06 (2.08%) 88,900 259.4 0 0 2,880 3,080 2,680
17/11/2025 2,880 0.02 (0.7%) 99,300 285.58 0 0 2,860 3,060 2,660
14/11/2025 2,860 -0.01 (-0.35%) 76,900 219.25 0 0 2,870 3,070 2,670
13/11/2025 2,870 0.05 (1.77%) 161,100 457.24 0 0 2,820 3,010 2,630
12/11/2025 2,820 0 (0%) 189,500 534.33 0 0 2,820 3,010 2,630
11/11/2025 2,820 -0.02 (-0.7%) 80,900 227.68 0 0 2,840 3,030 2,650
10/11/2025 2,840 -0.05 (-1.73%) 85,400 242.86 0 0 2,890 3,090 2,690
07/11/2025 2,890 0.01 (0.35%) 25,400 72.86 0 0 2,880 3,080 2,680
06/11/2025 2,880 -0.04 (-1.37%) 75,800 218.75 0 0 2,920 3,120 2,720
05/11/2025 2,920 0.03 (1.04%) 20,900 60.36 0 0 2,890 3,090 2,690
04/11/2025 2,890 -0.02 (-0.69%) 61,400 176.46 0 0 2,910 3,110 2,710
03/11/2025 2,910 0 (0%) 178,000 517.95 0 0 2,910 3,110 2,710
31/10/2025 2,910 0 (0%) 24,700 71.95 0 0 2,910 3,110 2,710
30/10/2025 2,910 -0.11 (-3.64%) 147,500 429.78 0 0 3,020 3,230 2,810
29/10/2025 3,020 -0.01 (-0.33%) 128,300 389.19 0 0 3,030 3,240 2,820
28/10/2025 3,030 0.19 (6.69%) 344,300 1,038.51 0 0 2,840 3,030 2,650
27/10/2025 2,840 0 (0%) 47,000 134.13 0 0 2,840 3,030 2,650
24/10/2025 2,840 -0.04 (-1.39%) 86,500 243.5 0 0 2,880 3,080 2,680
23/10/2025 2,880 0.06 (2.13%) 85,600 241.39 0 0 2,820 3,010 2,630
22/10/2025 2,820 0.01 (0.36%) 55,200 154.69 0 0 2,810 3,000 2,620
21/10/2025 2,810 0.01 (0.36%) 76,400 213.73 0 0 2,800 2,990 2,610
20/10/2025 2,800 -0.15 (-5.08%) 259,000 739.55 0 0 2,950 3,150 2,750
17/10/2025 2,950 -0.02 (-0.67%) 250,200 728.09 0 0 2,970 3,170 2,770
16/10/2025 2,970 -0.02 (-0.67%) 97,000 289.6 0 0 2,990 3,190 2,790
15/10/2025 2,990 0.02 (0.67%) 22,900 68.2 0 0 2,970 3,170 2,770
14/10/2025 2,970 -0.08 (-2.62%) 244,900 734.82 0 0 3,050 3,260 2,840
13/10/2025 3,050 -0.04 (-1.29%) 195,400 590.27 0 0 3,090 3,300 2,880
10/10/2025 3,090 -0.01 (-0.32%) 125,600 388.4 8,500,000 27,400 3,100 3,310 2,890
09/10/2025 3,100 0.02 (0.65%) 71,600 221.06 0 0 3,080 3,290 2,870
08/10/2025 3,080 -0.01 (-0.32%) 69,800 216.85 0 0 3,090 3,300 2,880
07/10/2025 3,090 0.01 (0.32%) 270,500 839.74 0 0 3,080 3,290 2,870
06/10/2025 3,080 -0.02 (-0.65%) 779,800 2,398.9 0 0 3,100 3,310 2,890
03/10/2025 3,100 0.02 (0.65%) 56,900 173.5 0 0 3,080 3,290 2,870
02/10/2025 3,080 -0.08 (-2.53%) 108,300 336.14 0 0 3,160 3,380 2,940
01/10/2025 3,160 0.06 (1.94%) 83,400 257.19 0 0 3,100 3,310 2,890
30/09/2025 3,100 0.03 (0.98%) 152,300 468.4 0 0 3,070 3,280 2,860
29/09/2025 3,070 -0.06 (-1.92%) 295,500 908. 0 0 3,130 3,340 2,920
26/09/2025 3,130 -0.04 (-1.26%) 227,400 714.51 0 0 3,170 3,390 2,950
25/09/2025 3,170 -0.12 (-3.65%) 268,200 859.09 0 0 3,290 3,520 3,060
24/09/2025 3,290 -0.13 (-3.8%) 822,600 2,649.32 0 0 3,420 3,650 3,190

Dữ liệu lịch sử - BSC

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