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
30/03/2026 9,700 -0.7 (-6.73%) 4,851,100 48,847.67 0 0 10,400 11,100 9,680
27/03/2026 10,400 -0.1 (-0.95%) 6,326,900 64,439.31 0 0 10,500 11,200 9,770
26/03/2026 10,500 0 (0%) 4,769,600 48,933.87 0 0 10,500 11,200 9,770
25/03/2026 10,500 0.5 (5%) 4,221,300 43,119.84 0 0 10,000 10,700 9,300
24/03/2026 10,000 0 (0%) 3,809,400 37,777.08 0 0 10,000 10,700 9,300
23/03/2026 10,000 -0.15 (-1.48%) 5,137,600 52,694.19 0 0 10,150 10,850 9,440
20/03/2026 10,150 0.65 (6.84%) 5,157,400 50,389.56 0 0 9,500 10,150 8,840
19/03/2026 9,500 0.28 (3.04%) 3,805,000 34,759.19 0 0 9,220 9,860 8,580
18/03/2026 9,220 -0.08 (-0.86%) 2,329,100 21,435.79 0 0 9,300 9,950 8,650
17/03/2026 9,300 0.3 (3.33%) 3,087,100 28,127.46 0 0 9,000 9,630 8,370
16/03/2026 9,000 -0.1 (-1.1%) 1,646,500 14,762.68 0 0 9,100 9,730 8,470
13/03/2026 9,100 -0.09 (-0.98%) 1,858,700 16,943.55 0 0 9,190 9,830 8,550
12/03/2026 9,190 0.14 (1.55%) 2,189,400 20,140.09 0 0 9,050 9,680 8,420
11/03/2026 9,050 -0.07 (-0.77%) 1,647,300 14,645.39 0 0 9,120 9,750 8,490
10/03/2026 9,120 0.04 (0.44%) 1,801,700 16,080. 0 0 9,080 9,710 8,450
09/03/2026 9,080 -0.09 (-0.98%) 1,515,300 13,153.53 0 0 9,170 9,810 8,530
06/03/2026 9,170 0.17 (1.89%) 1,680,700 14,983.21 0 0 9,000 9,630 8,370
05/03/2026 9,000 -0.25 (-2.7%) 1,281,600 11,770.56 0 0 9,250 9,890 8,610
04/03/2026 9,250 0 (0%) 1,463,600 13,321.7 0 0 9,250 9,890 8,610
03/03/2026 9,250 0.18 (1.98%) 1,483,800 13,361.01 0 0 9,070 9,700 8,440
02/03/2026 9,070 -0.68 (-6.97%) 1,365,600 12,958.79 0 0 9,750 10,400 9,070
27/02/2026 9,750 0.05 (0.52%) 1,530,300 14,810.64 0 0 9,700 10,350 9,030
26/02/2026 9,700 0 (0%) 1,547,900 14,728.29 0 0 9,700 10,350 9,030
25/02/2026 9,700 0.3 (3.19%) 2,034,900 19,483.12 0 0 9,400 10,050 8,750
24/02/2026 9,400 0.61 (6.94%) 2,116,000 19,027.5 0 0 8,790 9,400 8,180
23/02/2026 8,790 0 (0%) 1,145,200 9,942.98 0 0 8,790 9,400 8,180
13/02/2026 8,790 0 (0%) 1,073,900 9,315.46 0 0 8,790 9,400 8,180
12/02/2026 8,790 0 (0%) 855,700 7,433.53 0 0 8,790 9,400 8,180
11/02/2026 8,790 -0.01 (-0.11%) 1,207,000 10,529.67 0 0 8,800 9,410 8,190
10/02/2026 8,800 0 (0%) 2,460,200 21,524.59 0 0 8,800 9,410 8,190
09/02/2026 8,800 -0.03 (-0.34%) 1,254,700 10,971.5 0 0 8,830 9,440 8,220
06/02/2026 8,830 -0.07 (-0.79%) 663,200 5,793.27 0 0 8,900 9,520 8,280
05/02/2026 8,900 -0.32 (-3.47%) 973,400 8,797.59 0 0 9,220 9,860 8,580
04/02/2026 9,220 -0.04 (-0.43%) 895,000 8,113.4 0 0 9,260 9,900 8,620
03/02/2026 9,260 0.14 (1.54%) 1,011,000 9,124.6 0 0 9,120 9,750 8,490
02/02/2026 9,120 -0.11 (-1.19%) 647,800 5,868.3 0 0 9,230 9,870 8,590
30/01/2026 9,230 0.05 (0.54%) 457,600 4,212.77 0 0 9,180 9,820 8,540
29/01/2026 9,180 0.18 (2%) 764,900 7,003.62 0 0 9,000 9,630 8,370
28/01/2026 9,000 -0.02 (-0.22%) 925,500 8,228.73 0 0 9,020 9,650 8,390
27/01/2026 9,020 0.02 (0.22%) 1,161,700 10,369.67 0 0 9,000 9,630 8,370
26/01/2026 9,000 -0.06 (-0.66%) 1,209,400 10,710.88 0 0 9,060 9,690 8,430
23/01/2026 9,060 0.06 (0.67%) 1,344,100 11,803.95 0 0 9,000 9,630 8,370
22/01/2026 9,000 0.5 (5.88%) 2,659,400 22,780.11 0 0 8,500 9,090 7,910
21/01/2026 8,500 -0.05 (-0.58%) 342,800 2,920.15 0 0 8,550 9,140 7,960
20/01/2026 8,550 -0.29 (-3.28%) 656,000 5,659.96 0 0 8,840 9,450 8,230
19/01/2026 8,840 0 (0%) 698,900 6,100.15 0 0 8,840 9,450 8,230
16/01/2026 8,840 -0.06 (-0.67%) 564,800 4,972.92 0 0 8,900 9,520 8,280
15/01/2026 8,900 0.05 (0.56%) 503,900 4,425.01 0 0 8,850 9,460 8,240
14/01/2026 8,850 -0.23 (-2.53%) 656,400 5,815.09 0 0 9,080 9,710 8,450
13/01/2026 9,080 -0.08 (-0.87%) 635,100 5,709.53 0 0 9,160 9,800 8,520
12/01/2026 9,160 -0.03 (-0.33%) 728,600 6,624.68 0 0 9,190 9,830 8,550
09/01/2026 9,190 0 (0%) 701,800 6,388.87 0 0 9,190 9,830 8,550
08/01/2026 9,190 -0.01 (-0.11%) 430,100 3,936.95 0 0 9,200 9,840 8,560
07/01/2026 9,200 -0.05 (-0.54%) 689,400 6,283.41 0 0 9,250 9,890 8,610
06/01/2026 9,250 -0.03 (-0.32%) 571,600 5,213.86 0 0 9,280 9,920 8,640
05/01/2026 9,280 -0.18 (-1.9%) 774,300 7,254.38 0 0 9,460 10,100 8,800
31/12/2025 9,460 0.17 (1.83%) 1,136,600 10,528.65 0 0 9,290 9,940 8,640
30/12/2025 9,290 0.14 (1.53%) 1,149,500 10,480.38 0 0 9,150 9,790 8,510
29/12/2025 9,150 0.23 (2.58%) 863,100 7,629.96 0 0 8,920 9,540 8,300
26/12/2025 8,920 -0.25 (-2.73%) 807,100 7,248.55 0 0 9,170 9,810 8,530
25/12/2025 9,170 -0.23 (-2.45%) 827,300 7,584.39 0 0 9,400 10,050 8,750
24/12/2025 9,400 0.21 (2.29%) 2,125,000 19,523.35 0 0 9,190 9,830 8,550
23/12/2025 9,190 -0.15 (-1.61%) 538,300 4,946.2 0 0 9,340 9,990 8,690
22/12/2025 9,340 -0.1 (-1.06%) 702,800 6,533.49 0 0 9,440 10,100 8,780
19/12/2025 9,440 0.24 (2.61%) 1,423,900 13,064.36 0 0 9,200 9,840 8,560
18/12/2025 9,200 -0.08 (-0.86%) 962,700 8,832.65 0 0 9,280 9,920 8,640
17/12/2025 9,280 0.07 (0.76%) 667,400 6,122.83 0 0 9,210 9,850 8,570
16/12/2025 9,210 -0.15 (-1.6%) 710,400 6,538.79 0 0 9,360 10,000 8,710
15/12/2025 9,360 0 (0%) 700,800 6,444.62 0 0 9,360 10,000 8,710
12/12/2025 9,360 -0.12 (-1.27%) 1,149,900 10,758.19 0 0 9,480 10,100 8,820
11/12/2025 9,480 -0.12 (-1.25%) 576,400 5,409.05 0 0 9,600 10,250 8,930
10/12/2025 9,600 0.1 (1.05%) 881,200 8,268.58 0 0 9,500 10,150 8,840
09/12/2025 9,500 -0.1 (-1.04%) 776,200 7,287.46 0 0 9,600 10,250 8,930
08/12/2025 9,600 -0.08 (-0.83%) 552,600 5,250.92 0 0 9,680 10,350 9,010
05/12/2025 9,680 -0.22 (-2.22%) 836,700 8,115.59 0 0 9,900 10,550 9,210
04/12/2025 9,900 0.09 (0.92%) 792,800 7,727.16 0 0 9,810 10,450 9,130
03/12/2025 9,810 0.09 (0.93%) 765,000 7,439.47 0 0 9,720 10,400 9,040
02/12/2025 9,720 0.01 (0.1%) 786,300 7,576.74 0 0 9,710 10,350 9,040
01/12/2025 9,710 0.06 (0.62%) 726,100 6,989.18 0 0 9,650 10,300 8,980
28/11/2025 9,650 0.08 (0.84%) 1,308,500 12,473.96 0 0 9,570 10,200 8,910
27/11/2025 9,570 0.27 (2.9%) 910,600 8,543.8 0 0 9,300 9,950 8,650
26/11/2025 9,300 -0.06 (-0.64%) 859,800 7,989.97 0 0 9,360 10,000 8,710
25/11/2025 9,360 0 (0%) 1,018,200 9,496.41 0 0 9,360 10,000 8,710
24/11/2025 9,360 0.06 (0.65%) 1,041,400 9,663.75 0 0 9,300 9,950 8,650
21/11/2025 9,300 0.07 (0.76%) 1,216,600 11,197.69 0 0 9,230 9,870 8,590
20/11/2025 9,230 0.23 (2.56%) 1,376,600 12,426.86 0 0 9,000 9,630 8,370
19/11/2025 9,000 0.25 (2.86%) 1,064,600 9,315.21 0 0 8,750 9,360 8,140
18/11/2025 8,750 -0.15 (-1.69%) 827,800 7,197.43 0 0 8,900 9,520 8,280
17/11/2025 8,900 -0.19 (-2.09%) 930,700 8,259.93 0 0 9,090 9,720 8,460
14/11/2025 9,090 -0.08 (-0.87%) 1,165,500 10,437.75 0 0 9,170 9,810 8,530
13/11/2025 9,170 0.05 (0.55%) 820,200 7,394.74 0 0 9,120 9,750 8,490
12/11/2025 9,120 -0.03 (-0.33%) 829,000 7,457.86 0 0 9,150 9,790 8,510
11/11/2025 9,150 0 (0%) 1,112,300 10,067.88 0 0 9,150 9,790 8,510
10/11/2025 9,150 -0.15 (-1.61%) 1,490,100 13,562.03 0 0 9,300 9,950 8,650
07/11/2025 9,300 -0.1 (-1.06%) 1,297,000 12,047.72 0 0 9,400 10,050 8,750
06/11/2025 9,400 0.04 (0.43%) 1,922,400 17,411.91 0 0 9,360 10,000 8,710
05/11/2025 9,360 -0.12 (-1.27%) 506,000 4,681.24 0 0 9,480 10,100 8,820
04/11/2025 9,480 0 (0%) 580,700 5,395.51 0 0 9,480 10,100 8,820
03/11/2025 9,480 -0.15 (-1.56%) 871,600 8,301.69 0 0 9,630 10,300 8,960
31/10/2025 9,630 0.17 (1.8%) 1,401,700 13,200.57 0 0 9,460 10,100 8,800
30/10/2025 9,460 -0.04 (-0.42%) 574,800 5,401.83 0 0 9,500 10,150 8,840
29/10/2025 9,500 -0.04 (-0.42%) 557,600 5,224.65 0 0 9,540 10,200 8,880
28/10/2025 9,540 0.09 (0.95%) 756,800 7,092.53 0 0 9,450 10,100 8,790
27/10/2025 9,450 0.46 (5.12%) 1,032,600 9,255.83 0 0 8,990 9,610 8,370
24/10/2025 8,990 -0.23 (-2.49%) 320,100 2,864.97 0 0 9,220 9,860 8,580
23/10/2025 9,220 0 (0%) 414,800 3,812.62 0 0 9,220 9,860 8,580
22/10/2025 9,220 0.56 (6.47%) 504,000 4,434.13 0 0 8,660 9,260 8,060
21/10/2025 8,660 -0.47 (-5.15%) 1,235,100 10,558.63 0 0 9,130 9,760 8,500
20/10/2025 9,130 -0.68 (-6.93%) 267,700 2,539.48 0 0 9,810 10,450 9,130
17/10/2025 9,810 -0.14 (-1.41%) 326,900 3,177.48 0 0 9,950 10,600 9,260
16/10/2025 9,950 0.1 (1.02%) 362,600 3,538.46 0 0 9,850 10,500 9,170
15/10/2025 9,850 -0.25 (-2.48%) 465,600 4,555.79 0 0 10,100 10,800 9,400
14/10/2025 10,100 0 (0%) 542,600 5,414.11 0 0 10,100 10,800 9,400
13/10/2025 10,100 0.49 (5.1%) 1,395,400 13,155.5 0 0 9,610 10,250 8,940
10/10/2025 9,610 0.25 (2.67%) 420,300 3,973.08 0 0 9,360 10,000 8,710
09/10/2025 9,360 -0.14 (-1.47%) 230,800 2,169.27 0 0 9,500 10,150 8,840
08/10/2025 9,500 0.01 (0.11%) 279,300 2,630.01 0 0 9,490 10,150 8,830
07/10/2025 9,490 -0.14 (-1.45%) 305,900 2,902.35 0 0 9,630 10,300 8,960
06/10/2025 9,630 0.08 (0.84%) 284,200 2,693.88 0 0 9,550 10,200 8,890
03/10/2025 9,550 -0.15 (-1.55%) 225,200 2,146.9 0 0 9,700 10,350 9,030
02/10/2025 9,700 -0.16 (-1.62%) 217,500 2,130.47 1,268,390 12,506.33 9,860 10,550 9,170
01/10/2025 9,860 0.04 (0.41%) 192,700 1,892.78 2,207,128 21,674. 9,820 10,500 9,140
30/09/2025 9,820 -0.28 (-2.77%) 527,000 5,193.1 0 0 10,100 10,800 9,400

Dữ liệu lịch sử - BSC

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