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
19/03/2026 12,500 -0.5 (-3.85%) 3,188 39.96 0 0 13,000 14,900 11,100
18/03/2026 13,000 -0.6 (-4.41%) 3,600 46.97 0 0 13,600 15,600 11,600
17/03/2026 13,300 -0.3 (-2.21%) 801 10.92 0 0 13,600 15,600 11,600
16/03/2026 13,300 -0.7 (-5%) 4,919 66.73 650,000 10,400 14,000 16,100 11,900
13/03/2026 15,000 1.8 (13.64%) 20,901 292.41 0 0 13,200 15,100 11,300
12/03/2026 13,000 -1 (-7.14%) 4,402 58.28 0 0 14,000 16,100 11,900
11/03/2026 13,900 0 (0%) 9,301 129.77 0 0 13,900 15,900 11,900
10/03/2026 14,000 -1.9 (-11.95%) 11,051 153.7 0 0 15,900 18,200 13,600
09/03/2026 13,800 -1.2 (-8%) 2,110,667 33,524.78 2,157,650 34,522.4 15,000 17,200 12,800
06/03/2026 15,000 0.3 (2.04%) 22,700 341.09 0 0 14,700 16,900 12,500
05/03/2026 15,200 1.9 (14.29%) 154,779 2,279.12 0 0 13,300 15,200 11,400
04/03/2026 13,100 0.3 (2.34%) 20,139 267.2 0 0 12,800 14,700 10,900
03/03/2026 13,100 0.8 (6.5%) 57,416 736.44 0 0 12,300 14,100 10,500
02/03/2026 12,500 0 (0%) 8,041 98.89 0 0 12,500 14,300 10,700
27/02/2026 12,500 0 (0%) 22,601 282.21 0 0 12,500 14,300 10,700
26/02/2026 12,500 0.3 (2.46%) 23,704 295.88 0 0 12,200 14,000 10,400
25/02/2026 12,200 0 (0%) 18,500 225.27 0 0 12,200 14,000 10,400
24/02/2026 12,100 0 (0%) 9,901 121.03 0 0 12,100 13,900 10,300
23/02/2026 12,500 0.5 (4.17%) 59,905 727.33 0 0 12,000 13,800 10,200
13/02/2026 12,100 0.3 (2.54%) 7,393 89.03 0 0 11,800 13,500 10,100
12/02/2026 11,800 -0.1 (-0.84%) 17,800 210.52 0 0 11,900 13,600 10,200
11/02/2026 11,400 -0.3 (-2.56%) 17,311 205.14 0 0 11,700 13,400 10,000
10/02/2026 11,300 0.3 (2.73%) 62,100 729.29 0 0 11,000 12,600 9,400
09/02/2026 11,000 0.1 (0.92%) 12,209 134.6 0 0 10,900 12,500 9,300
06/02/2026 10,700 -0.4 (-3.6%) 26,800 293.17 0 0 11,100 12,700 9,500
05/02/2026 11,100 0.1 (0.91%) 101 1.12 0 0 11,000 12,600 9,400
04/02/2026 10,900 -0.1 (-0.91%) 18,300 201.87 0 0 11,000 12,600 9,400
03/02/2026 11,000 0 (0%) 192,000 2,110.33 0 0 11,000 12,600 9,400
02/02/2026 11,000 0 (0%) 5,301 58.31 0 0 11,000 12,600 9,400
30/01/2026 11,000 0 (0%) 90,001 989.81 0 0 11,000 12,600 9,400
29/01/2026 11,000 0 (0%) 37,801 415.81 0 0 11,000 12,600 9,400
28/01/2026 10,900 -0.1 (-0.91%) 51,000 560.8 0 0 11,000 12,600 9,400
27/01/2026 11,000 0.1 (0.92%) 12,000 131.86 0 0 10,900 12,500 9,300
26/01/2026 10,900 -0.1 (-0.91%) 11,903 129.64 0 0 11,000 12,600 9,400
23/01/2026 10,900 -0.2 (-1.8%) 11,000 120.54 0 0 11,100 12,700 9,500
22/01/2026 11,500 0.2 (1.77%) 18,802 216.04 0 0 11,300 12,900 9,700
21/01/2026 11,300 0 (0%) 46,203 520.88 0 0 11,300 12,900 9,700
20/01/2026 11,000 -0.5 (-4.35%) 32,700 368.02 0 0 11,500 13,200 9,800
19/01/2026 11,500 0 (0%) 24,601 283.14 0 0 11,500 13,200 9,800
16/01/2026 11,500 0 (0%) 68,702 791.87 0 0 11,500 13,200 9,800
15/01/2026 11,500 0 (0%) 12,000 138 0 0 11,500 13,200 9,800
14/01/2026 11,600 0.2 (1.75%) 7,300 83.65 0 0 11,400 13,100 9,700
13/01/2026 11,500 0.1 (0.88%) 21,202 240.92 0 0 11,400 13,100 9,700
12/01/2026 11,700 0.2 (1.74%) 40,000 455.61 0 0 11,500 13,200 9,800
09/01/2026 11,500 -0.2 (-1.71%) 8,300 95.78 0 0 11,700 13,400 10,000
08/01/2026 11,900 0.5 (4.39%) 28,919 339.27 0 0 11,400 13,100 9,700
07/01/2026 11,500 0.1 (0.88%) 2,900 33.12 0 0 11,400 13,100 9,700
06/01/2026 11,300 -0.6 (-5.04%) 32,100 364.34 0 0 11,900 13,600 10,200
05/01/2026 11,800 -0.6 (-4.84%) 14,301 169.76 0 0 12,400 14,200 10,600
31/12/2025 12,400 -0.1 (-0.8%) 6,800 84.54 0 0 12,500 14,300 10,700
30/12/2025 12,600 0.5 (4.13%) 44,601 559.56 0 0 12,100 13,900 10,300
29/12/2025 12,100 0 (0%) 38,900 471.97 0 0 12,100 13,900 10,300
26/12/2025 12,100 -0.1 (-0.82%) 12,100 145.92 0 0 12,200 14,000 10,400
25/12/2025 12,300 0.2 (1.65%) 68,200 832.74 0 0 12,100 13,900 10,300
24/12/2025 12,200 0 (0%) 47,002 569.34 0 0 12,200 14,000 10,400
23/12/2025 12,200 0.1 (0.83%) 35,923 437.8 0 0 12,100 13,900 10,300
22/12/2025 12,200 0.8 (7.02%) 56,900 687.38 0 0 11,400 13,100 9,700
19/12/2025 11,500 0.3 (2.68%) 60,000 681.14 0 0 11,200 12,800 9,600
18/12/2025 11,900 -0.1 (-0.83%) 145,200 1,623.99 0 0 12,000 13,800 10,200
17/12/2025 11,800 -2 (-14.49%) 65,917 792.08 0 0 13,800 15,800 11,800
16/12/2025 13,300 1.2 (9.92%) 99,905 1,378.8 0 0 12,100 13,900 10,300
15/12/2025 12,600 1.6 (14.55%) 271,917 3,296.8 0 0 11,000 12,600 9,400
12/12/2025 10,900 0.3 (2.83%) 99,400 1,097.48 0 0 10,600 12,100 9,100
11/12/2025 10,600 -0.2 (-1.85%) 17,100 181.25 0 0 10,800 12,400 9,200
10/12/2025 10,800 -0.7 (-6.09%) 24,502 264.71 0 0 11,500 13,200 9,800
09/12/2025 11,000 0.2 (1.85%) 12,700 146.21 0 0 10,800 12,400 9,200
08/12/2025 11,000 0 (0%) 7,102 76.87 0 0 11,000 12,600 9,400
05/12/2025 10,800 -0.6 (-5.26%) 21,600 237.9 0 0 11,400 13,100 9,700
04/12/2025 10,800 0.4 (3.85%) 10,100 114.72 0 0 10,400 11,900 8,900
03/12/2025 10,500 0.4 (3.96%) 29,600 309.12 0 0 10,100 11,600 8,600
02/12/2025 10,100 -0.3 (-2.88%) 2,000 20.2 0 0 10,400 11,900 8,900
01/12/2025 10,500 0.2 (1.94%) 1,000 10.35 0 0 10,300 11,800 8,800
28/11/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
27/11/2025 10,300 0.3 (3%) 17,200 177.36 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 0.1 (1.01%) 7,701 77.1 0 0 9,900 11,300 8,500
21/11/2025 9,900 0 (0%) 200 1.98 0 0 9,900 11,300 8,500
20/11/2025 9,900 0 (0%) 3,000 29.7 0 0 9,900 11,300 8,500
19/11/2025 9,900 -0.2 (-1.98%) 5,700 56.45 0 0 10,100 11,600 8,600
18/11/2025 10,100 0.1 (1%) 1,500 15.15 0 0 10,000 11,500 8,500
17/11/2025 10,100 0.1 (1%) 2,700 27.02 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 3,600 36 0 0 10,000 11,500 8,500
13/11/2025 10,000 0.1 (1.01%) 5,500 55 0 0 9,900 11,300 8,500
12/11/2025 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
11/11/2025 9,800 0 (0%) 300 2.94 0 0 9,800 11,200 8,400
10/11/2025 9,900 -0.1 (-1%) 1,000 9.83 0 0 10,000 11,500 8,500
07/11/2025 9,900 0 (0%) 3,700 37.18 0 0 9,900 11,300 8,500
06/11/2025 9,900 0.1 (1.02%) 5,091 50.49 0 0 9,800 11,200 8,400
05/11/2025 9,800 0 (0%) 2,000 19.65 0 0 9,800 11,200 8,400
04/11/2025 9,900 0.1 (1.02%) 902 8.83 0 0 9,800 11,200 8,400
03/11/2025 9,800 0.1 (1.03%) 4,901 48.03 0 0 9,700 11,100 8,300
31/10/2025 9,900 0.1 (1.02%) 7,300 70.94 0 0 9,800 11,200 8,400
30/10/2025 9,900 0 (0%) 3,100 30.39 0 0 9,900 11,300 8,500
29/10/2025 9,900 0 (0%) 1,300 12.86 0 0 9,900 11,300 8,500
28/10/2025 9,900 0.1 (1.02%) 2,000 19.79 0 0 9,800 11,200 8,400
27/10/2025 9,900 0.3 (3.13%) 22,405 219.99 0 0 9,600 11,000 8,200
24/10/2025 9,600 0 (0%) 20,700 198.7 0 0 9,600 11,000 8,200
23/10/2025 9,600 0 (0%) 13,300 127.79 0 0 9,600 11,000 8,200
22/10/2025 9,600 -0.1 (-1.03%) 24,800 238.85 0 0 9,700 11,100 8,300
21/10/2025 9,800 0.1 (1.03%) 9,100 88.46 0 0 9,700 11,100 8,300
20/10/2025 9,600 -0.1 (-1.03%) 1,000 9.65 0 0 9,700 11,100 8,300
17/10/2025 9,800 0.1 (1.03%) 400 3.89 0 0 9,700 11,100 8,300
16/10/2025 9,800 0 (0%) 700 6.82 0 0 9,800 11,200 8,400
15/10/2025 9,600 -0.3 (-3.03%) 7,500 73.35 0 0 9,900 11,300 8,500
14/10/2025 9,900 0 (0%) 8,400 82.83 0 0 9,900 11,300 8,500
13/10/2025 9,700 -0.5 (-4.9%) 900 8.95 0 0 10,200 11,700 8,700
10/10/2025 10,200 0.5 (5.15%) 100 1.02 0 0 9,700 11,100 8,300
09/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/10/2025 9,800 0 (0%) 6,800 66.04 0 0 9,800 11,200 8,400
07/10/2025 9,800 0 (0%) 600 5.85 0 0 9,800 11,200 8,400
06/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/10/2025 9,800 0 (0%) 2,900 28.32 0 0 9,800 11,200 8,400
02/10/2025 9,700 -0.1 (-1.02%) 1,500 14.65 0 0 9,800 11,200 8,400
01/10/2025 9,800 0 (0%) 2,000 19.6 0 0 9,800 11,200 8,400
30/09/2025 9,800 0.1 (1.03%) 500 4.88 0 0 9,700 11,100 8,300
29/09/2025 9,700 -0.1 (-1.02%) 6,201 60.25 0 0 9,800 11,200 8,400
26/09/2025 9,800 0 (0%) 501 4.9 0 0 9,800 11,200 8,400
25/09/2025 9,800 0 (0%) 300 2.94 0 0 9,800 11,200 8,400
24/09/2025 9,800 0 (0%) 400 3.91 0 0 9,800 11,200 8,400
23/09/2025 9,800 0.1 (1.03%) 5,700 55.66 0 0 9,700 11,100 8,300
22/09/2025 9,700 -0.1 (-1.02%) 1,100 10.68 0 0 9,800 11,200 8,400
19/09/2025 9,900 -0.1 (-1%) 6,600 64.8 0 0 10,000 11,500 8,500

Dữ liệu lịch sử - BSC

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