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 7,690 -0.01 (-0.13%) 1,900 14.61 0 0 7,700 8,230 7,170
01/04/2026 7,700 0.11 (1.45%) 1,700 13.09 0 0 7,590 8,120 7,060
31/03/2026 7,590 -0.02 (-0.26%) 2,700 20.3 0 0 7,610 8,140 7,080
30/03/2026 7,610 0 (0%) 10,300 78.86 0 0 7,610 8,140 7,080
27/03/2026 7,610 -0.28 (-3.55%) 10,700 81.97 0 0 7,890 8,440 7,340
26/03/2026 7,890 -0.01 (-0.13%) 5,600 42.94 0 0 7,900 8,450 7,350
25/03/2026 7,900 -0.08 (-1.%) 14,800 116.92 0 0 7,980 8,530 7,430
24/03/2026 7,980 0.18 (2.31%) 4,100 31.86 0 0 7,800 8,340 7,260
23/03/2026 7,800 -0.45 (-5.45%) 6,800 53.49 0 0 8,250 8,820 7,680
20/03/2026 8,250 -0.33 (-3.85%) 5,600 46.56 0 0 8,580 9,180 7,980
19/03/2026 8,580 -0.07 (-0.81%) 7,800 64.39 0 0 8,650 9,250 8,050
18/03/2026 8,650 0 (0%) 900 7.52 0 0 8,650 9,250 8,050
17/03/2026 8,650 -0.24 (-2.7%) 18,900 164.32 0 0 8,890 9,510 8,270
16/03/2026 8,890 0 (0%) 1,200 10.58 0 0 8,890 9,510 8,270
13/03/2026 8,890 -0.1 (-1.11%) 2,600 23.04 770,000 6,922.3 8,990 9,610 8,370
12/03/2026 8,990 0.08 (0.9%) 1,600 14.19 0 0 8,910 9,530 8,290
11/03/2026 8,910 0.26 (3.01%) 7,000 59.81 0 0 8,650 9,250 8,050
10/03/2026 8,650 -0.65 (-6.99%) 50,300 436.32 0 0 9,300 9,950 8,650
09/03/2026 9,300 -0.7 (-7.%) 5,000 46.6 0 0 10,000 10,700 9,300
06/03/2026 10,000 0.1 (1.01%) 4,000 39.38 0 0 9,900 10,550 9,210
05/03/2026 9,900 0 (0%) 4,100 40.63 0 0 9,900 10,550 9,210
04/03/2026 9,900 -0.4 (-3.88%) 4,300 42.26 0 0 10,300 11,000 9,580
03/03/2026 10,300 0 (0%) 900 8.82 0 0 10,300 11,000 9,580
02/03/2026 10,300 -0.05 (-0.48%) 1,900 19.37 0 0 10,350 11,050 9,630
27/02/2026 10,350 -0.05 (-0.48%) 4,700 48.9 0 0 10,400 11,100 9,680
26/02/2026 10,400 0 (0%) 0 0 70,500 724.4 10,400 11,100 9,680
25/02/2026 10,400 0 (0%) 2,000 20.8 0 0 10,400 11,100 9,680
24/02/2026 10,400 0.05 (0.48%) 4,500 46.55 0 0 10,350 11,050 9,630
23/02/2026 10,350 0.05 (0.49%) 1,200 12.39 0 0 10,300 11,000 9,580
13/02/2026 10,300 0 (0%) 1,100 11.33 0 0 10,300 11,000 9,580
12/02/2026 10,300 0.1 (0.98%) 2,700 27.57 0 0 10,200 10,900 9,490
11/02/2026 10,200 -0.45 (-4.23%) 5,100 52.49 0 0 10,650 11,350 9,910
10/02/2026 10,650 0.25 (2.4%) 1,800 18.48 0 0 10,400 11,100 9,680
09/02/2026 10,400 -0.1 (-0.95%) 1,800 18.73 0 0 10,500 11,200 9,770
06/02/2026 10,500 -0.15 (-1.41%) 4,200 44.31 706,000 8,013.1 10,650 11,350 9,910
05/02/2026 10,650 -0.05 (-0.47%) 6,700 71.37 0 0 10,700 11,400 9,960
04/02/2026 10,700 -0.05 (-0.47%) 13,400 142.69 0 0 10,750 11,500 10,000
03/02/2026 10,750 -0.1 (-0.92%) 3,700 39.93 0 0 10,850 11,600 10,100
02/02/2026 10,850 -0.1 (-0.91%) 5,800 62.56 168,600 1,955.76 10,950 11,700 10,200
30/01/2026 10,950 0.25 (2.34%) 7,400 79.58 0 0 10,700 11,400 9,960
29/01/2026 10,700 -0.3 (-2.73%) 8,600 92.67 0 0 11,000 11,750 10,250
28/01/2026 11,000 -0.15 (-1.35%) 3,300 35.76 0 0 11,150 11,900 10,400
27/01/2026 11,150 0 (0%) 200 2.23 0 0 11,150 11,900 10,400
26/01/2026 11,150 0 (0%) 22,400 246.57 0 0 11,150 11,900 10,400
23/01/2026 11,150 0 (0%) 8,600 95.28 0 0 11,150 11,900 10,400
22/01/2026 11,150 0 (0%) 5,100 56.72 0 0 11,150 11,900 10,400
21/01/2026 11,150 0.1 (0.9%) 6,400 70.61 0 0 11,050 11,800 10,300
20/01/2026 11,050 -0.15 (-1.34%) 5,300 58.8 0 0 11,200 11,950 10,450
19/01/2026 11,200 0 (0%) 14,300 157.42 0 0 11,200 11,950 10,450
16/01/2026 11,200 0.2 (1.82%) 17,400 193.91 0 0 11,000 11,750 10,250
15/01/2026 11,000 -0.3 (-2.65%) 13,300 146.89 708,000 8,000.4 11,300 12,050 10,550
14/01/2026 11,300 -0.05 (-0.44%) 22,800 256.79 0 0 11,350 12,100 10,600
13/01/2026 11,350 0 (0%) 9,900 112.33 0 0 11,350 12,100 10,600
12/01/2026 11,350 -0.05 (-0.44%) 15,200 172.15 0 0 11,400 12,150 10,650
09/01/2026 11,400 0 (0%) 6,100 69.62 0 0 11,400 12,150 10,650
08/01/2026 11,400 0 (0%) 800 9.31 0 0 11,400 12,150 10,650
07/01/2026 11,400 0.05 (0.44%) 8,600 97.81 0 0 11,350 12,100 10,600
06/01/2026 11,350 -0.05 (-0.44%) 9,700 107.94 0 0 11,400 12,150 10,650
05/01/2026 11,400 -0.2 (-1.72%) 5,200 58.61 0 0 11,600 12,400 10,800
31/12/2025 11,600 -0.2 (-1.69%) 3,100 35.97 677,000 7,988.6 11,800 12,600 11,000
30/12/2025 11,800 0.1 (0.85%) 4,300 50.25 0 0 11,700 12,500 10,900
29/12/2025 11,700 -0.05 (-0.43%) 3,500 40.89 0 0 11,750 12,550 10,950
26/12/2025 11,750 0 (0%) 1,800 21.04 0 0 11,750 12,550 10,950
25/12/2025 11,750 -0.2 (-1.67%) 11,100 132.43 0 0 11,950 12,750 11,150
24/12/2025 11,950 0.25 (2.14%) 13,600 159.89 0 0 11,700 12,500 10,900
23/12/2025 12,150 -0.3 (-2.41%) 12,300 150.67 0 0 12,450 13,300 11,600
22/12/2025 12,450 0.15 (1.22%) 7,700 94.65 0 0 12,300 13,150 11,450
19/12/2025 12,300 -0.35 (-2.77%) 17,900 219.65 0 0 12,650 13,500 11,800
18/12/2025 12,650 0.35 (2.85%) 10,100 125.03 0 0 12,300 13,150 11,450
17/12/2025 12,300 0.35 (2.93%) 282,400 3,453.69 0 0 11,950 12,750 11,150
16/12/2025 11,950 0.25 (2.14%) 19,400 228.83 0 0 11,700 12,500 10,900
15/12/2025 11,700 -0.75 (-6.02%) 17,600 211.53 0 0 12,450 13,300 11,600
12/12/2025 12,450 -0.05 (-0.4%) 10,900 135.3 0 0 12,500 13,350 11,650
11/12/2025 12,500 -0.05 (-0.4%) 9,100 114.07 0 0 12,550 13,400 11,700
10/12/2025 12,550 0 (0%) 13,200 166.65 0 0 12,550 13,400 11,700
09/12/2025 12,550 -0.3 (-2.33%) 17,700 222.48 0 0 12,850 13,700 12,000
08/12/2025 12,850 -0.05 (-0.39%) 24,900 321.25 0 0 12,900 13,800 12,000
05/12/2025 12,900 0.1 (0.78%) 13,500 174.91 0 0 12,800 13,650 11,950
04/12/2025 12,800 0 (0%) 38,900 498.05 0 0 12,800 13,650 11,950
03/12/2025 12,800 -0.35 (-2.66%) 73,800 946.96 0 0 13,150 14,050 12,250
02/12/2025 13,150 -0.4 (-2.95%) 44,500 588.48 0 0 13,550 14,450 12,650
01/12/2025 13,550 0 (0%) 18,700 253.39 0 0 13,550 14,450 12,650
28/11/2025 13,550 -0.3 (-2.17%) 30,300 412.53 0 0 13,850 14,800 12,900
27/11/2025 13,850 0.35 (2.59%) 26,200 362.93 0 0 13,500 14,400 12,600
26/11/2025 13,500 -0.25 (-1.82%) 31,600 427.69 0 0 13,750 14,700 12,800
25/11/2025 13,750 -0.2 (-1.43%) 43,300 596.59 0 0 13,950 14,900 13,000
24/11/2025 13,950 -1 (-6.69%) 215,800 3,014.21 0 0 14,950 15,950 13,950
21/11/2025 14,950 -0.75 (-4.78%) 202,500 2,981.87 0 0 15,700 16,750 14,650
20/11/2025 15,700 -0.5 (-3.09%) 167,000 2,533.2 0 0 16,200 17,300 15,100
19/11/2025 16,200 -0.2 (-1.22%) 192,900 2,965.47 0 0 16,400 17,500 15,300
18/11/2025 16,400 -0.4 (-2.38%) 228,200 3,602.94 0 0 16,800 17,950 15,650
17/11/2025 16,800 -0.7 (-4%) 27,600 456.3 0 0 17,500 18,700 16,300
14/11/2025 17,500 -0.3 (-1.69%) 4,900 85.78 0 0 17,800 19,000 16,600
13/11/2025 17,800 -0.6 (-3.26%) 6,100 109.83 0 0 18,400 19,650 17,150
12/11/2025 18,400 0.8 (4.55%) 196,700 3,598.61 0 0 17,600 18,800 16,400
11/11/2025 17,600 1.1 (6.67%) 200,300 3,466.31 0 0 16,500 17,650 15,350
10/11/2025 16,500 1 (6.45%) 169,500 2,700.83 0 0 15,500 16,550 14,450
07/11/2025 15,500 0 (0%) 2,200 34.1 0 0 15,500 16,550 14,450
06/11/2025 15,500 -0.3 (-1.9%) 1,400 21.82 0 0 15,800 16,900 14,700
05/11/2025 15,800 -0.1 (-0.63%) 600 9.51 0 0 15,900 17,000 14,800
04/11/2025 15,900 0.7 (4.61%) 800 12.51 1,060,000 17,172 15,200 16,250 14,150
03/11/2025 15,200 -0.2 (-1.3%) 14,000 215.26 0 0 15,400 16,450 14,350
31/10/2025 15,400 0 (0%) 0 0 0 0 15,400 16,450 14,350
30/10/2025 15,400 -0.55 (-3.45%) 4,100 63.87 0 0 15,950 17,050 14,850
29/10/2025 15,950 0.25 (1.59%) 3,600 56.18 0 0 15,700 16,750 14,650
28/10/2025 15,700 -0.1 (-0.63%) 4,300 68.56 0 0 15,800 16,900 14,700
27/10/2025 15,800 0.2 (1.28%) 9,000 137.83 0 0 15,600 16,650 14,550
24/10/2025 15,600 0.3 (1.96%) 400 6.18 0 0 15,300 16,350 14,250
23/10/2025 15,300 -0.1 (-0.65%) 1,500 23.25 0 0 15,400 16,450 14,350
22/10/2025 15,400 -0.4 (-2.53%) 4,600 72.2 0 0 15,800 16,900 14,700
21/10/2025 15,800 0.7 (4.64%) 9,300 139.1 0 0 15,100 16,150 14,050
20/10/2025 15,100 -1.1 (-6.79%) 8,600 132.05 0 0 16,200 17,300 15,100
17/10/2025 16,200 0.4 (2.53%) 3,200 49.53 0 0 15,800 16,900 14,700
16/10/2025 15,800 0 (0%) 40,400 609.71 0 0 15,800 16,900 14,700
15/10/2025 15,800 -0.9 (-5.39%) 18,200 292.05 0 0 16,700 17,850 15,550
14/10/2025 16,700 0.7 (4.38%) 229,100 3,848.72 0 0 16,000 17,100 14,900
13/10/2025 16,000 0.4 (2.56%) 23,600 371.54 0 0 15,600 16,650 14,550
10/10/2025 15,600 0.3 (1.96%) 74,100 1,148.53 0 0 15,300 16,350 14,250
09/10/2025 15,300 -0.4 (-2.55%) 132,600 2,008.81 0 0 15,700 16,750 14,650
08/10/2025 15,700 0.4 (2.61%) 8,500 129.05 0 0 15,300 16,350 14,250
07/10/2025 15,300 -0.1 (-0.65%) 5,900 89.79 0 0 15,400 16,450 14,350
06/10/2025 15,400 -0.1 (-0.65%) 2,900 44.53 0 0 15,500 16,550 14,450
03/10/2025 15,500 0.25 (1.64%) 400 6.13 0 0 15,250 16,300 14,200
02/10/2025 15,250 0 (0%) 5,900 89.29 0 0 15,250 16,300 14,200

Dữ liệu lịch sử - BSC

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