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 8,440 -0.14 (-1.63%) 127,200 1,084.54 0 0 8,580 9,180 7,980
20/03/2026 8,580 0.12 (1.42%) 100,600 864.21 0 0 8,460 9,050 7,870
19/03/2026 8,460 -0.04 (-0.47%) 24,800 208.6 0 0 8,500 9,090 7,910
18/03/2026 8,500 0.05 (0.59%) 20,500 172.98 0 0 8,450 9,040 7,860
17/03/2026 8,450 0.05 (0.6%) 32,500 274.45 0 0 8,400 8,980 7,820
16/03/2026 8,400 0 (0%) 35,600 301.13 0 0 8,400 8,980 7,820
13/03/2026 8,400 0.19 (2.31%) 269,400 2,305.75 0 0 8,210 8,780 7,640
12/03/2026 8,210 -0.29 (-3.41%) 34,800 288.46 0 0 8,500 9,090 7,910
11/03/2026 8,500 -0.01 (-0.12%) 44,000 371.46 0 0 8,510 9,100 7,920
10/03/2026 8,510 0.55 (6.91%) 49,000 405.13 0 0 7,960 8,510 7,410
09/03/2026 7,960 -0.44 (-5.24%) 109,900 884.11 0 0 8,400 8,980 7,820
06/03/2026 8,400 -0.06 (-0.71%) 49,600 415.58 0 0 8,460 9,050 7,870
05/03/2026 8,460 -0.02 (-0.24%) 32,400 274.98 0 0 8,480 9,070 7,890
04/03/2026 8,480 -0.15 (-1.74%) 194,100 1,634.55 0 0 8,630 9,230 8,030
03/03/2026 8,630 -0.04 (-0.46%) 158,900 1,361.25 0 0 8,670 9,270 8,070
02/03/2026 8,670 0.3 (3.58%) 142,900 1,236.47 0 0 8,370 8,950 7,790
27/02/2026 8,370 -0.05 (-0.59%) 72,800 611.31 0 0 8,420 9,000 7,840
26/02/2026 8,420 0.02 (0.24%) 62,500 525.2 0 0 8,400 8,980 7,820
25/02/2026 8,400 -0.2 (-2.33%) 52,100 441.07 0 0 8,600 9,200 8,000
24/02/2026 8,600 -0.06 (-0.69%) 132,500 1,128.93 0 0 8,660 9,260 8,060
23/02/2026 8,660 0.36 (4.34%) 174,500 1,502.97 0 0 8,300 8,880 7,720
13/02/2026 8,300 0.09 (1.1%) 16,300 135.09 0 0 8,210 8,780 7,640
12/02/2026 8,210 0.02 (0.24%) 38,500 314.56 0 0 8,190 8,760 7,620
11/02/2026 8,190 0.02 (0.24%) 36,000 294.44 0 0 8,170 8,740 7,600
10/02/2026 8,170 -0.01 (-0.12%) 46,600 377.89 0 0 8,180 8,750 7,610
09/02/2026 8,180 0.08 (0.99%) 52,400 424.87 0 0 8,100 8,660 7,540
06/02/2026 8,100 -0.08 (-0.98%) 18,300 150.11 0 0 8,180 8,750 7,610
05/02/2026 8,180 -0.09 (-1.09%) 42,900 353.23 0 0 8,270 8,840 7,700
04/02/2026 8,270 0.14 (1.72%) 132,600 1,090.73 0 0 8,130 8,690 7,570
03/02/2026 8,130 0.12 (1.5%) 17,900 144.88 0 0 8,010 8,570 7,450
02/02/2026 8,010 -0.07 (-0.87%) 135,900 1,095.17 0 0 8,080 8,640 7,520
30/01/2026 8,080 -0.04 (-0.49%) 53,300 430.31 0 0 8,120 8,680 7,560
29/01/2026 8,120 -0.01 (-0.12%) 105,000 842.04 700,000 5,299 8,130 8,690 7,570
28/01/2026 8,130 -0.12 (-1.45%) 275,400 2,212.47 0 0 8,250 8,820 7,680
27/01/2026 8,250 -0.03 (-0.36%) 130,400 1,075.27 0 0 8,280 8,850 7,710
26/01/2026 8,280 -0.03 (-0.36%) 142,100 1,177.1 0 0 8,310 8,890 7,730
23/01/2026 8,310 -0.19 (-2.24%) 128,200 1,068.85 0 0 8,500 9,090 7,910
22/01/2026 8,500 0 (0%) 330,800 2,780.64 0 0 8,500 9,090 7,910
21/01/2026 8,500 -0.09 (-1.05%) 149,400 1,264.69 0 0 8,590 9,190 7,990
20/01/2026 8,590 -0.07 (-0.81%) 196,700 1,680.46 0 0 8,660 9,260 8,060
19/01/2026 8,660 -0.04 (-0.46%) 212,800 1,819.24 0 0 8,700 9,300 8,100
16/01/2026 8,700 0.1 (1.16%) 144,800 1,241.7 0 0 8,600 9,200 8,000
15/01/2026 8,600 -0.01 (-0.12%) 93,600 800.32 0 0 8,610 9,210 8,010
14/01/2026 8,610 -0.09 (-1.03%) 272,100 2,339.61 0 0 8,700 9,300 8,100
13/01/2026 8,700 -0.08 (-0.91%) 139,100 1,210.23 0 0 8,780 9,390 8,170
12/01/2026 8,780 0 (0%) 88,700 776.06 0 0 8,780 9,390 8,170
09/01/2026 8,780 -0.02 (-0.23%) 60,400 531.23 0 0 8,800 9,410 8,190
08/01/2026 8,800 -0.1 (-1.12%) 128,100 1,127.14 0 0 8,900 9,520 8,280
07/01/2026 8,900 -0.06 (-0.67%) 100,600 890.35 0 0 8,960 9,580 8,340
06/01/2026 8,960 -0.03 (-0.33%) 7,700 69.04 0 0 8,990 9,610 8,370
05/01/2026 8,990 0 (0%) 15,200 136.26 0 0 8,990 9,610 8,370
31/12/2025 8,990 0.02 (0.22%) 4,800 43.11 0 0 8,970 9,590 8,350
30/12/2025 8,970 -0.02 (-0.22%) 17,600 158.06 0 0 8,990 9,610 8,370
29/12/2025 8,990 0.04 (0.45%) 7,500 67.5 0 0 8,950 9,570 8,330
26/12/2025 8,950 -0.15 (-1.65%) 35,600 319.7 0 0 9,100 9,730 8,470
25/12/2025 9,100 0 (0%) 40,100 362.04 0 0 9,100 9,730 8,470
24/12/2025 9,100 -0.2 (-2.15%) 25,800 235.02 0 0 9,300 9,950 8,650
23/12/2025 9,300 0.02 (0.22%) 27,700 257.42 0 0 9,280 9,920 8,640
22/12/2025 9,280 0.29 (3.23%) 66,200 620.48 0 0 8,990 9,610 8,370
19/12/2025 8,990 -0.01 (-0.11%) 15,000 134.99 0 0 9,000 9,630 8,370
18/12/2025 9,000 0 (0%) 20,000 180 0 0 9,000 9,630 8,370
17/12/2025 9,000 0 (0%) 41,500 373.79 0 0 9,000 9,630 8,370
16/12/2025 9,000 0 (0%) 33,900 305.83 0 0 9,000 9,630 8,370
15/12/2025 9,000 -0.22 (-2.39%) 46,000 415.81 0 0 9,220 9,860 8,580
12/12/2025 9,220 -0.13 (-1.39%) 20,900 193.91 0 0 9,350 10,000 8,700
11/12/2025 9,350 0 (0%) 29,200 271.92 0 0 9,350 10,000 8,700
10/12/2025 9,350 -0.11 (-1.16%) 31,200 290.89 0 0 9,460 10,100 8,800
09/12/2025 9,460 -0.04 (-0.42%) 16,200 153.04 0 0 9,500 10,150 8,840
08/12/2025 9,500 -0.01 (-0.11%) 22,400 212.95 0 0 9,510 10,150 8,850
05/12/2025 9,510 -0.02 (-0.21%) 12,300 117.1 0 0 9,530 10,150 8,870
04/12/2025 9,530 0.01 (0.11%) 12,600 120.26 0 0 9,520 10,150 8,860
03/12/2025 9,520 0.02 (0.21%) 26,300 250.65 0 0 9,500 10,150 8,840
02/12/2025 9,500 -0.01 (-0.11%) 20,100 191.25 0 0 9,510 10,150 8,850
01/12/2025 9,510 -0.12 (-1.25%) 25,600 245.46 0 0 9,630 10,300 8,960
28/11/2025 9,630 -0.02 (-0.21%) 9,800 94.52 0 0 9,650 10,300 8,980
27/11/2025 9,650 -0.01 (-0.1%) 18,400 177.3 0 0 9,660 10,300 8,990
26/11/2025 9,660 -0.04 (-0.41%) 52,500 506.88 0 0 9,700 10,350 9,030
25/11/2025 9,700 -0.03 (-0.31%) 19,600 189.8 0 0 9,730 10,400 9,050
24/11/2025 9,730 0.08 (0.83%) 136,400 1,321.58 0 0 9,650 10,300 9,000
21/11/2025 10,000 -0.1 (-0.99%) 48,000 480.57 0 0 10,100 10,800 9,400
20/11/2025 10,100 0.1 (1%) 331,900 3,367.99 0 0 10,000 10,700 9,300
19/11/2025 10,000 0 (0%) 114,300 1,138.52 0 0 10,000 10,700 9,300
18/11/2025 10,000 0 (0%) 59,600 594.95 0 0 10,000 10,700 9,300
17/11/2025 10,000 0 (0%) 39,100 390.07 0 0 10,000 10,700 9,300
14/11/2025 10,000 0 (0%) 48,500 484.15 0 0 10,000 10,700 9,300
13/11/2025 10,000 -0.05 (-0.5%) 56,400 564.57 0 0 10,050 10,750 9,350
12/11/2025 10,050 0 (0%) 38,900 389.1 0 0 10,050 10,750 9,350
11/11/2025 10,050 -0.05 (-0.5%) 103,800 1,040.17 0 0 10,100 10,800 9,400
10/11/2025 10,100 0.1 (1%) 22,900 229.56 0 0 10,000 10,700 9,300
07/11/2025 10,000 0 (0%) 114,500 1,145.93 0 0 10,000 10,700 9,300
06/11/2025 10,000 0 (0%) 30,100 301.09 0 0 10,000 10,700 9,300
05/11/2025 10,000 0 (0%) 9,500 94.77 0 0 10,000 10,700 9,300
04/11/2025 10,000 0 (0%) 22,700 226.67 0 0 10,000 10,700 9,300
03/11/2025 10,000 0 (0%) 34,500 345.13 0 0 10,000 10,700 9,300
31/10/2025 10,000 -0.1 (-0.99%) 40,700 407.6 0 0 10,100 10,800 9,400
30/10/2025 10,100 0 (0%) 66,900 669.23 0 0 10,100 10,800 9,400
29/10/2025 10,100 -0.05 (-0.49%) 99,000 997.96 0 0 10,150 10,850 9,440
28/10/2025 10,150 -0.05 (-0.49%) 8,200 83.28 0 0 10,200 10,900 9,490
27/10/2025 10,200 0.05 (0.49%) 10,700 108.47 0 0 10,150 10,850 9,440
24/10/2025 10,150 -0.05 (-0.49%) 16,500 168.29 0 0 10,200 10,900 9,490
23/10/2025 10,200 0 (0%) 18,800 191.88 0 0 10,200 10,900 9,490
22/10/2025 10,200 -0.1 (-0.97%) 6,700 68.59 0 0 10,300 11,000 9,580
21/10/2025 10,300 0.1 (0.98%) 19,000 194.47 0 0 10,200 10,900 9,490
20/10/2025 10,200 -0.4 (-3.77%) 23,600 241.8 0 0 10,600 11,300 9,860
17/10/2025 10,600 0.1 (0.95%) 2,800 29.85 0 0 10,500 11,200 9,770
16/10/2025 10,500 0.15 (1.45%) 2,000 21. 0 0 10,350 11,050 9,630
15/10/2025 10,350 -0.15 (-1.43%) 21,500 223.33 0 0 10,500 11,200 9,770
14/10/2025 10,500 -0.15 (-1.41%) 19,300 203.9 0 0 10,650 11,350 9,910
13/10/2025 10,650 0.05 (0.47%) 20,800 220.22 0 0 10,600 11,300 9,860
10/10/2025 10,600 -0.25 (-2.3%) 156,800 1,663.42 0 0 10,850 11,600 10,100
09/10/2025 10,850 0 (0%) 10,100 108.87 0 0 10,850 11,600 10,100
08/10/2025 10,850 0.05 (0.46%) 21,600 234.4 0 0 10,800 11,550 10,050
07/10/2025 10,800 0 (0%) 4,300 46.47 0 0 10,800 11,550 10,050
06/10/2025 10,800 0 (0%) 15,200 165.07 0 0 10,800 11,550 10,050
03/10/2025 10,800 0 (0%) 10,400 112.63 0 0 10,800 11,550 10,050
02/10/2025 10,800 -0.1 (-0.92%) 18,900 205.05 0 0 10,900 11,650 10,150
01/10/2025 10,900 0 (0%) 8,000 87.15 0 0 10,900 11,650 10,150
30/09/2025 10,900 0 (0%) 11,200 121.93 0 0 10,900 11,650 10,150
29/09/2025 10,900 0 (0%) 4,500 49.07 0 0 10,900 11,650 10,150
26/09/2025 10,900 -0.1 (-0.91%) 15,100 165.68 0 0 11,000 11,750 10,250
25/09/2025 11,000 0.05 (0.46%) 19,000 208.5 0 0 10,950 11,700 10,200
24/09/2025 10,950 0.05 (0.46%) 39,100 425.71 0 0 10,900 11,650 10,150
23/09/2025 10,900 -0.1 (-0.91%) 43,800 478.66 0 0 11,000 11,750 10,250

Dữ liệu lịch sử - BSC

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