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
31/03/2026 9,460 0.02 (0.21%) 23,100 217.3 0 0 9,440 10,100 8,780
30/03/2026 9,440 0.04 (0.43%) 50,500 473.83 0 0 9,400 10,050 8,750
27/03/2026 9,400 0.1 (1.08%) 57,100 534.33 0 0 9,300 9,950 8,650
26/03/2026 9,300 0.09 (0.98%) 17,100 157.5 0 0 9,210 9,850 8,570
25/03/2026 9,210 -0.39 (-4.06%) 53,700 495.21 495,000 4,950 9,600 10,250 8,930
24/03/2026 9,600 -0.05 (-0.52%) 39,300 362.08 0 0 9,650 10,300 8,980
23/03/2026 9,650 -0.15 (-1.53%) 107,600 1,046.34 0 0 9,800 10,450 9,120
20/03/2026 9,800 0.09 (0.93%) 30,600 299.24 0 0 9,710 10,350 9,040
19/03/2026 9,710 -0.27 (-2.71%) 410,700 4,088.99 0 0 9,980 10,650 9,290
18/03/2026 9,980 0.28 (2.89%) 146,300 1,457.47 0 0 9,700 10,350 9,030
17/03/2026 9,700 0.05 (0.52%) 17,300 163.06 0 0 9,650 10,300 8,980
16/03/2026 9,650 0.15 (1.58%) 11,700 113.01 0 0 9,500 10,150 8,840
13/03/2026 9,500 0.28 (3.04%) 7,200 68.4 0 0 9,220 9,860 8,580
12/03/2026 9,220 0.02 (0.22%) 14,100 130.42 0 0 9,200 9,840 8,560
11/03/2026 9,200 0.25 (2.79%) 14,100 128.28 0 0 8,950 9,570 8,330
10/03/2026 8,950 0.02 (0.22%) 7,700 69.21 0 0 8,930 9,550 8,310
09/03/2026 8,930 -0.67 (-6.98%) 36,800 328.87 0 0 9,600 10,250 8,930
06/03/2026 9,600 -0.01 (-0.1%) 14,900 142.24 0 0 9,610 10,250 8,940
05/03/2026 9,610 -0.19 (-1.94%) 14,100 137.13 0 0 9,800 10,450 9,120
04/03/2026 9,800 -0.15 (-1.51%) 18,600 182.43 0 0 9,950 10,600 9,260
03/03/2026 9,950 -0.01 (-0.1%) 270,300 2,689.42 0 0 9,960 10,650 9,270
02/03/2026 9,960 0.01 (0.1%) 118,500 1,178.6 0 0 9,950 10,600 9,260
27/02/2026 9,950 0.05 (0.51%) 71,300 706.21 0 0 9,900 10,550 9,210
26/02/2026 9,900 -0.05 (-0.5%) 59,700 592.99 0 0 9,950 10,600 9,260
25/02/2026 9,950 0 (0%) 70,000 694.74 0 0 9,950 10,600 9,260
24/02/2026 9,950 0 (0%) 113,900 1,135.29 0 0 9,950 10,600 9,260
23/02/2026 9,950 0.05 (0.51%) 88,800 886.04 0 0 9,900 10,550 9,210
13/02/2026 9,900 0.43 (4.54%) 117,300 1,166.05 0 0 9,470 10,100 8,810
12/02/2026 9,470 -0.02 (-0.21%) 4,700 44.47 0 0 9,490 10,150 8,830
11/02/2026 9,490 -0.01 (-0.11%) 1,500 14.19 0 0 9,500 10,150 8,840
10/02/2026 9,500 0.19 (2.04%) 1,600 15.2 0 0 9,310 9,960 8,660
09/02/2026 9,310 -0.23 (-2.41%) 45,500 425.03 0 0 9,540 10,200 8,880
06/02/2026 9,540 -0.05 (-0.52%) 13,200 125.43 0 0 9,590 10,250 8,920
05/02/2026 9,590 -0.01 (-0.1%) 7,500 71.48 0 0 9,600 10,250 8,930
04/02/2026 9,600 0 (0%) 38,300 364.96 0 0 9,600 10,250 8,930
03/02/2026 9,600 0 (0%) 41,200 392.88 0 0 9,600 10,250 8,930
02/02/2026 9,600 -0.15 (-1.54%) 14,600 140.44 0 0 9,750 10,400 9,070
30/01/2026 9,750 -0.05 (-0.51%) 7,100 69.14 0 0 9,800 10,450 9,120
29/01/2026 9,800 0 (0%) 19,100 185.06 0 0 9,800 10,450 9,120
28/01/2026 9,800 0.15 (1.55%) 49,500 473.54 0 0 9,650 10,300 8,980
27/01/2026 9,650 -0.29 (-2.92%) 30,800 297.64 0 0 9,940 10,600 9,250
26/01/2026 9,940 0.01 (0.1%) 26,900 261.88 0 0 9,930 10,600 9,240
23/01/2026 9,930 -0.07 (-0.7%) 39,800 394.56 0 0 10,000 10,700 9,300
22/01/2026 10,000 -0.2 (-1.96%) 68,500 688.28 0 0 10,200 10,900 9,490
21/01/2026 10,200 0.05 (0.49%) 170,700 1,758.66 0 0 10,150 10,850 9,440
20/01/2026 10,150 0.25 (2.53%) 236,400 2,364.18 0 0 9,900 10,550 9,210
19/01/2026 9,900 0.05 (0.51%) 168,900 1,671.71 0 0 9,850 10,500 9,170
16/01/2026 9,850 0.2 (2.07%) 174,100 1,719.99 0 0 9,650 10,300 8,980
15/01/2026 9,650 0.05 (0.52%) 123,800 1,188.97 0 0 9,600 10,250 8,930
14/01/2026 9,600 0.08 (0.84%) 27,900 265.99 0 0 9,520 10,150 8,860
13/01/2026 9,520 0 (0%) 17,500 166.07 0 0 9,520 10,150 8,860
12/01/2026 9,520 -0.36 (-3.64%) 22,100 210.8 0 0 9,880 10,550 9,190
09/01/2026 9,880 0.28 (2.92%) 19,100 180.85 0 0 9,600 10,250 8,930
08/01/2026 9,600 -0.2 (-2.04%) 37,800 363.4 0 0 9,800 10,450 9,120
07/01/2026 9,800 -0.11 (-1.11%) 13,900 135.12 0 0 9,910 10,600 9,220
06/01/2026 9,910 0.21 (2.16%) 11,100 106.49 0 0 9,700 10,350 9,030
05/01/2026 9,700 -0.3 (-3%) 15,500 153.32 0 0 10,000 10,700 9,300
31/12/2025 10,000 0.01 (0.1%) 30,800 306.77 0 0 9,990 10,650 9,300
30/12/2025 9,990 0 (0%) 21,500 213.88 0 0 9,990 10,650 9,300
29/12/2025 9,990 0.36 (3.74%) 48,900 475.04 0 0 9,630 10,300 8,960
26/12/2025 9,630 0.63 (7.%) 29,500 268.97 0 0 9,000 9,630 8,370
25/12/2025 9,000 0.11 (1.24%) 19,900 176.92 0 0 8,890 9,510 8,270
24/12/2025 8,890 0 (0%) 9,700 86.1 0 0 8,890 9,510 8,270
23/12/2025 8,890 -0.1 (-1.11%) 6,800 60.56 0 0 8,990 9,610 8,370
22/12/2025 8,990 -0.01 (-0.11%) 4,300 38.76 0 0 9,000 9,630 8,370
19/12/2025 9,000 0 (0%) 6,200 55.8 0 0 9,000 9,630 8,370
18/12/2025 9,000 -0.01 (-0.11%) 12,400 111.62 0 0 9,010 9,640 8,380
17/12/2025 9,010 0.01 (0.11%) 12,800 115.33 0 0 9,000 9,630 8,370
16/12/2025 9,000 0 (0%) 12,300 112.65 0 0 9,000 9,630 8,370
15/12/2025 9,000 -0.25 (-2.7%) 15,500 139.1 0 0 9,250 9,890 8,610
12/12/2025 9,250 0 (0%) 11,300 104.54 0 0 9,250 9,890 8,610
11/12/2025 9,250 -0.44 (-4.54%) 23,900 222.37 0 0 9,690 10,350 9,020
10/12/2025 9,690 0.19 (2%) 2,300 21.85 0 0 9,500 10,150 8,840
09/12/2025 9,500 -0.1 (-1.04%) 50,100 471.76 0 0 9,600 10,250 8,930
08/12/2025 9,600 -0.08 (-0.83%) 33,100 318.59 0 0 9,680 10,350 9,010
05/12/2025 9,680 0.03 (0.31%) 33,500 324.11 0 0 9,650 10,300 8,980
04/12/2025 9,650 -0.03 (-0.31%) 59,000 571.31 0 0 9,680 10,350 9,010
03/12/2025 9,680 -0.21 (-2.12%) 57,400 556.39 0 0 9,890 10,550 9,200
02/12/2025 9,890 -0.03 (-0.3%) 23,700 230.51 0 0 9,920 10,600 9,230
01/12/2025 9,920 0 (0%) 20,600 200.81 0 0 9,920 10,600 9,230
28/11/2025 9,920 0.02 (0.2%) 33,500 331.69 0 0 9,900 10,550 9,210
27/11/2025 9,900 -0.01 (-0.1%) 30,000 295.59 0 0 9,910 10,600 9,220
26/11/2025 9,910 -0.05 (-0.5%) 34,000 335.29 0 0 9,960 10,650 9,270
25/11/2025 9,960 -0.03 (-0.3%) 19,800 195.99 0 0 9,990 10,650 9,300
24/11/2025 9,990 0.01 (0.1%) 8,700 86.77 0 0 9,980 10,650 9,290
21/11/2025 9,980 -0.02 (-0.2%) 44,400 439.95 0 0 10,000 10,700 9,300
20/11/2025 10,000 0 (0%) 21,800 217.4 0 0 10,000 10,700 9,300
19/11/2025 10,000 0 (0%) 36,100 358.13 0 0 10,000 10,700 9,300
18/11/2025 10,000 0.01 (0.1%) 49,600 495.76 0 0 9,990 10,650 9,300
17/11/2025 9,990 0 (0%) 34,100 339.64 0 0 9,990 10,650 9,300
14/11/2025 9,990 0 (0%) 25,700 254.68 0 0 9,990 10,650 9,300
13/11/2025 9,990 -0.06 (-0.6%) 14,700 146.96 0 0 10,050 10,750 9,350
12/11/2025 10,050 -0.05 (-0.5%) 67,200 672.74 0 0 10,100 10,800 9,400
11/11/2025 10,100 0.17 (1.71%) 116,800 1,158.44 0 0 9,930 10,600 9,240
10/11/2025 9,930 0.03 (0.3%) 30,800 307.47 0 0 9,900 10,550 9,210
07/11/2025 9,900 -0.45 (-4.35%) 291,600 2,916.51 0 0 10,350 11,050 9,630
06/11/2025 10,350 -0.05 (-0.48%) 6,400 64.89 0 0 10,400 11,100 9,680
05/11/2025 10,400 -0.1 (-0.95%) 24,300 245.82 0 0 10,500 11,200 9,770
04/11/2025 10,500 0.15 (1.45%) 45,700 462.94 0 0 10,350 11,050 9,630
03/11/2025 10,350 -0.4 (-3.72%) 40,300 420.32 0 0 10,750 11,500 10,000
31/10/2025 10,750 -0.15 (-1.38%) 87,900 946.17 0 0 10,900 11,650 10,150
30/10/2025 10,900 0 (0%) 136,500 1,491.35 0 0 10,900 11,650 10,150
29/10/2025 10,900 0.45 (4.31%) 233,100 2,551.31 0 0 10,450 11,150 9,720
28/10/2025 10,450 0 (0%) 97,800 1,040.48 0 0 10,450 11,150 9,720
27/10/2025 10,450 -0.05 (-0.48%) 69,700 728.14 0 0 10,500 11,200 9,770
24/10/2025 10,500 0 (0%) 102,000 1,074.64 0 0 10,500 11,200 9,770
23/10/2025 10,500 -0.25 (-2.33%) 115,900 1,203.63 0 0 10,750 11,500 10,000
22/10/2025 10,750 0.05 (0.47%) 51,700 551.12 0 0 10,700 11,400 9,960
21/10/2025 10,700 0.2 (1.9%) 58,300 624.39 0 0 10,500 11,200 9,770
20/10/2025 10,500 0 (0%) 67,700 718.89 0 0 10,500 11,200 9,770
17/10/2025 10,500 -0.35 (-3.23%) 98,500 1,049.15 0 0 10,850 11,600 10,100
16/10/2025 10,850 -0.05 (-0.46%) 156,300 1,665.74 0 0 10,900 11,650 10,150
15/10/2025 10,900 0 (0%) 79,000 856.8 0 0 10,900 11,650 10,150
14/10/2025 10,900 -0.3 (-2.68%) 72,300 773.64 0 0 11,200 11,950 10,450
13/10/2025 11,200 0.2 (1.82%) 20,000 217.09 0 0 11,000 11,750 10,250
10/10/2025 11,000 0 (0%) 63,700 697.91 0 0 11,000 11,750 10,250
09/10/2025 11,000 -0.1 (-0.9%) 40,200 436.94 0 0 11,100 11,850 10,350
08/10/2025 11,100 0.1 (0.91%) 83,600 914.98 0 0 11,000 11,750 10,250
07/10/2025 11,000 -0.35 (-3.08%) 132,200 1,472.32 0 0 11,350 12,100 10,600
06/10/2025 11,350 0.45 (4.13%) 231,700 2,635.7 0 0 10,900 11,650 10,150
03/10/2025 10,900 0.7 (6.86%) 290,500 3,136.82 0 0 10,200 10,900 9,490
02/10/2025 10,200 -0.55 (-5.12%) 527,200 5,330.8 0 0 10,750 11,500 10,000
01/10/2025 10,750 0 (0%) 32,000 346.42 0 0 10,750 11,500 10,000

Dữ liệu lịch sử - BSC

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