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
26/03/2026 8,910 0.06 (0.68%) 5,200 46.96 220,000 1,812.8 8,850 9,460 8,240
25/03/2026 8,850 -0.16 (-1.78%) 35,100 317.26 0 0 9,010 9,640 8,380
24/03/2026 9,010 0.21 (2.39%) 17,900 160.45 0 0 8,800 9,410 8,190
23/03/2026 8,800 -0.39 (-4.24%) 21,600 190.6 0 0 9,190 9,830 8,550
20/03/2026 9,190 -0.01 (-0.11%) 16,500 151.12 0 0 9,200 9,840 8,560
19/03/2026 9,200 0.09 (0.99%) 10,900 101.08 0 0 9,110 9,740 8,480
18/03/2026 9,110 -0.09 (-0.98%) 17,300 159.18 0 0 9,200 9,840 8,560
17/03/2026 9,200 0.11 (1.21%) 12,300 112.28 0 0 9,090 9,720 8,460
16/03/2026 9,090 -0.09 (-0.98%) 27,500 253.62 0 0 9,180 9,820 8,540
13/03/2026 9,180 0.13 (1.44%) 44,600 404.64 0 0 9,050 9,680 8,420
12/03/2026 9,050 -0.25 (-2.69%) 9,100 82.94 0 0 9,300 9,950 8,650
11/03/2026 9,300 0.4 (4.49%) 28,600 258.77 0 0 8,900 9,520 8,280
10/03/2026 8,900 0.21 (2.42%) 40,700 356.78 0 0 8,690 9,290 8,090
09/03/2026 8,690 -0.65 (-6.96%) 108,600 951.25 0 0 9,340 9,990 8,690
06/03/2026 9,340 -0.01 (-0.11%) 25,300 236.55 0 0 9,350 10,000 8,700
05/03/2026 9,350 0.25 (2.75%) 40,900 385.37 0 0 9,100 9,730 8,470
04/03/2026 9,100 -0.3 (-3.19%) 74,200 677.62 0 0 9,400 10,050 8,750
03/03/2026 9,400 -0.11 (-1.16%) 39,100 367.51 0 0 9,510 10,150 8,850
02/03/2026 9,510 -0.35 (-3.55%) 58,000 554.11 0 0 9,860 10,550 9,170
27/02/2026 9,860 -0.14 (-1.4%) 34,400 341.73 0 0 10,000 10,700 9,300
26/02/2026 10,000 0.15 (1.52%) 131,800 1,332.16 0 0 9,850 10,500 9,170
25/02/2026 9,850 0.64 (6.95%) 164,700 1,608.89 0 0 9,210 9,850 8,570
24/02/2026 9,210 -0.12 (-1.29%) 47,700 442.89 0 0 9,330 9,980 8,680
23/02/2026 9,330 0.19 (2.08%) 15,600 145.53 0 0 9,140 9,770 8,510
13/02/2026 9,140 0.01 (0.11%) 24,000 219.42 0 0 9,130 9,760 8,500
12/02/2026 9,130 -0.04 (-0.44%) 41,600 378.24 0 0 9,170 9,810 8,530
11/02/2026 9,170 -0.03 (-0.33%) 95,400 876.54 0 0 9,200 9,840 8,560
10/02/2026 9,200 -0.05 (-0.54%) 28,400 262.83 0 0 9,250 9,890 8,610
09/02/2026 9,250 -0.31 (-3.24%) 94,600 880.87 0 0 9,560 10,200 8,900
06/02/2026 9,560 -0.24 (-2.45%) 60,400 578.51 0 0 9,800 10,450 9,120
05/02/2026 9,800 0.05 (0.51%) 40,200 389.65 0 0 9,750 10,400 9,070
04/02/2026 9,750 -0.01 (-0.1%) 24,500 238.32 0 0 9,760 10,400 9,080
03/02/2026 9,760 -0.06 (-0.61%) 67,400 654.52 0 0 9,820 10,500 9,140
02/02/2026 9,820 -0.17 (-1.7%) 38,500 378.47 0 0 9,990 10,650 9,300
30/01/2026 9,990 0.19 (1.94%) 26,400 259.11 0 0 9,800 10,450 9,120
29/01/2026 9,800 0 (0%) 32,800 321.66 214,000 2,033 9,800 10,450 9,120
28/01/2026 9,800 -0.09 (-0.91%) 46,300 455.12 0 0 9,890 10,550 9,200
27/01/2026 9,890 -0.01 (-0.1%) 58,600 579.21 0 0 9,900 10,550 9,210
26/01/2026 9,900 -0.25 (-2.46%) 34,100 340.51 472,000 4,468.88 10,150 10,850 9,440
23/01/2026 10,150 -0.15 (-1.46%) 5,800 58.7 0 0 10,300 11,000 9,580
22/01/2026 10,300 0.33 (3.31%) 55,800 572.81 220,000 2,090 9,970 10,650 9,280
21/01/2026 9,970 0.02 (0.2%) 31,100 314.44 20,000 200 9,950 10,600 9,260
20/01/2026 9,950 -0.05 (-0.5%) 31,700 316.85 0 0 10,000 10,700 9,300
19/01/2026 10,000 -0.1 (-0.99%) 36,800 372.58 0 0 10,100 10,800 9,400
16/01/2026 10,100 -0.15 (-1.46%) 49,500 501.08 0 0 10,250 10,950 9,540
15/01/2026 10,250 -0.05 (-0.49%) 38,300 389.05 34,400 329.55 10,300 11,000 9,580
14/01/2026 10,300 0.1 (0.98%) 57,900 587.78 0 0 10,200 10,900 9,490
13/01/2026 10,200 0.1 (0.99%) 39,500 404.21 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.05 (0.5%) 63,300 638.46 0 0 10,050 10,750 9,350
09/01/2026 10,050 0 (0%) 28,200 284.65 0 0 10,050 10,750 9,350
08/01/2026 10,050 -0.3 (-2.9%) 46,500 471.32 2,625,516 26,134.72 10,350 11,050 9,630
07/01/2026 10,350 0.45 (4.55%) 36,300 361.6 0 0 9,900 10,550 9,210
06/01/2026 9,900 0.18 (1.85%) 40,900 406.42 0 0 9,720 10,400 9,040
05/01/2026 9,720 -0.28 (-2.8%) 36,200 360.29 0 0 10,000 10,700 9,300
31/12/2025 10,000 -0.15 (-1.48%) 70,000 702.85 0 0 10,150 10,850 9,440
30/12/2025 10,150 0 (0%) 62,600 638.41 0 0 10,150 10,850 9,440
29/12/2025 10,150 -0.15 (-1.46%) 41,300 422. 0 0 10,300 11,000 9,580
26/12/2025 10,300 -0.2 (-1.9%) 44,300 457.36 0 0 10,500 11,200 9,770
25/12/2025 10,500 -0.25 (-2.33%) 66,300 700.77 0 0 10,750 11,500 10,000
24/12/2025 10,750 0 (0%) 15,200 163.62 0 0 10,750 11,500 10,000
23/12/2025 10,750 -0.1 (-0.92%) 72,600 779.73 0 0 10,850 11,600 10,100
22/12/2025 10,850 0 (0%) 51,800 560.13 0 0 10,850 11,600 10,100
19/12/2025 10,850 -0.1 (-0.91%) 31,400 342.41 0 0 10,950 11,700 10,200
18/12/2025 10,950 -0.15 (-1.35%) 10,200 112.33 0 0 11,100 11,850 10,350
17/12/2025 11,100 0.1 (0.91%) 18,200 201.85 0 0 11,000 11,750 10,250
16/12/2025 11,000 0.1 (0.92%) 14,500 159.09 0 0 10,900 11,650 10,150
15/12/2025 10,900 -0.1 (-0.91%) 78,800 858.7 0 0 11,000 11,750 10,250
12/12/2025 11,000 -0.2 (-1.79%) 101,600 1,126.44 0 0 11,200 11,950 10,450
11/12/2025 11,200 0 (0%) 24,400 274.52 0 0 11,200 11,950 10,450
10/12/2025 11,200 0 (0%) 41,000 461.61 0 0 11,200 11,950 10,450
09/12/2025 11,200 -0.05 (-0.44%) 65,200 730.08 0 0 11,250 12,000 10,500
08/12/2025 11,250 -0.15 (-1.32%) 27,400 309.47 0 0 11,400 12,150 10,650
05/12/2025 11,400 0 (0%) 16,200 184.48 0 0 11,400 12,150 10,650
04/12/2025 11,400 0.15 (1.33%) 30,700 349.49 0 0 11,250 12,000 10,500
03/12/2025 11,250 0.05 (0.45%) 52,900 593.92 0 0 11,200 11,950 10,450
02/12/2025 11,200 -0.15 (-1.32%) 73,200 819.52 0 0 11,350 12,100 10,600
01/12/2025 11,350 -0.05 (-0.44%) 34,000 384.58 0 0 11,400 12,150 10,650
28/11/2025 11,400 -0.05 (-0.44%) 36,000 408.93 0 0 11,450 12,250 10,650
27/11/2025 11,450 -0.05 (-0.43%) 17,000 194.74 0 0 11,500 12,300 10,700
26/11/2025 11,500 0 (0%) 53,600 608.85 0 0 11,500 12,300 10,700
25/11/2025 11,500 0 (0%) 119,800 1,360.99 60,000 690 11,500 12,300 10,700
24/11/2025 11,500 -0.1 (-0.86%) 42,600 493.39 20,000 232 11,600 12,400 10,800
21/11/2025 11,600 -0.1 (-0.85%) 75,800 879.62 526,100 6,576.25 11,700 12,500 10,900
20/11/2025 11,700 -0.15 (-1.27%) 33,100 387.37 0 0 11,850 12,650 11,050
19/11/2025 11,850 0.05 (0.42%) 18,600 219.79 0 0 11,800 12,600 11,000
18/11/2025 11,800 -0.15 (-1.26%) 41,200 489.46 0 0 11,950 12,750 11,150
17/11/2025 11,950 0.15 (1.27%) 43,400 516.69 0 0 11,800 12,600 11,000
14/11/2025 11,800 0.4 (3.51%) 97,200 1,137.47 0 0 11,400 12,150 10,650
13/11/2025 11,400 0.05 (0.44%) 30,200 344.72 0 0 11,350 12,100 10,600
12/11/2025 11,350 0 (0%) 27,600 314.8 0 0 11,350 12,100 10,600
11/11/2025 11,350 0.05 (0.44%) 29,700 334.91 0 0 11,300 12,050 10,550
10/11/2025 11,300 0 (0%) 24,700 280.35 0 0 11,300 12,050 10,550
07/11/2025 11,300 -0.2 (-1.74%) 32,900 374.54 0 0 11,500 12,300 10,700
06/11/2025 11,500 0.05 (0.44%) 17,000 195.73 0 0 11,450 12,250 10,650
05/11/2025 11,450 -0.15 (-1.29%) 18,800 217.32 104,000 1,206.4 11,600 12,400 10,800
04/11/2025 11,600 0.1 (0.87%) 64,100 733.86 0 0 11,500 12,300 10,700
03/11/2025 11,500 -0.3 (-2.54%) 44,300 520.9 0 0 11,800 12,600 11,000
31/10/2025 11,800 0 (0%) 57,100 680.92 0 0 11,800 12,600 11,000
30/10/2025 11,800 0.05 (0.43%) 26,600 314.1 544,600 6,802.62 11,750 12,550 10,950
29/10/2025 11,750 0.25 (2.17%) 43,600 517.19 0 0 11,500 12,300 10,700
28/10/2025 11,500 0.3 (2.68%) 44,200 496.74 0 0 11,200 11,950 10,450
27/10/2025 11,200 -0.15 (-1.32%) 74,900 847.5 0 0 11,350 12,100 10,600
24/10/2025 11,350 -0.25 (-2.16%) 72,400 825.06 0 0 11,600 12,400 10,800
23/10/2025 11,600 0.1 (0.87%) 37,500 436.18 0 0 11,500 12,300 10,700
22/10/2025 11,500 -0.2 (-1.71%) 115,300 1,336.21 0 0 11,700 12,500 10,900
21/10/2025 11,700 0.1 (0.86%) 106,000 1,234.91 0 0 11,600 12,400 10,800
20/10/2025 11,600 -0.6 (-4.92%) 145,700 1,739.22 0 0 12,200 13,050 11,350
17/10/2025 12,200 -0.2 (-1.61%) 114,300 1,405.58 0 0 12,400 13,250 11,550
16/10/2025 12,400 0.2 (1.64%) 80,900 998 0 0 12,200 13,050 11,350
15/10/2025 12,200 -0.15 (-1.21%) 82,900 1,010.96 0 0 12,350 13,200 11,500
14/10/2025 12,350 0.3 (2.49%) 145,900 1,786.91 461,534 5,930.71 12,050 12,850 11,250
13/10/2025 12,050 -0.35 (-2.82%) 171,200 2,079.58 0 0 12,400 13,250 11,550
10/10/2025 12,400 -0.25 (-1.98%) 195,700 2,432.51 0 0 12,650 13,500 11,800
09/10/2025 12,650 0.25 (2.02%) 85,700 1,076.17 0 0 12,400 13,250 11,550
08/10/2025 12,400 -0.45 (-3.5%) 597,900 7,264.85 0 0 12,850 13,700 12,000
07/10/2025 12,850 -0.2 (-1.53%) 111,000 1,421.22 320,000 3,888 13,050 13,950 12,150
06/10/2025 13,050 0.25 (1.95%) 145,900 1,890.54 0 0 12,800 13,650 11,950
03/10/2025 12,800 -0.4 (-3.03%) 126,500 1,632.97 0 0 13,200 14,100 12,300
02/10/2025 13,200 -0.1 (-0.75%) 26,600 353.3 0 0 13,300 14,200 12,400
01/10/2025 13,300 -0.1 (-0.75%) 54,000 718.97 397,500 4,986 13,400 14,300 12,500
30/09/2025 13,400 -0.1 (-0.74%) 108,600 1,442.58 0 0 13,500 14,400 12,600
29/09/2025 13,500 -0.3 (-2.17%) 149,100 2,010.72 0 0 13,800 14,750 12,850
26/09/2025 13,800 -0.15 (-1.08%) 125,900 1,729.39 0 0 13,950 14,900 13,000

Dữ liệu lịch sử - BSC

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