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
01/04/2026 8,100 0.13 (1.63%) 350,900 2,782.59 0 0 7,970 8,520 7,420
31/03/2026 7,970 0.32 (4.18%) 892,600 7,101.52 0 0 7,650 8,180 7,120
30/03/2026 7,650 0 (0%) 125,800 940.34 0 0 7,650 8,180 7,120
27/03/2026 7,650 0.5 (6.99%) 909,400 6,785.6 0 0 7,150 7,650 6,650
26/03/2026 7,150 -0.05 (-0.69%) 82,400 587.59 0 0 7,200 7,700 6,700
25/03/2026 7,200 0.05 (0.7%) 211,300 1,525.05 0 0 7,150 7,650 6,650
24/03/2026 7,150 0.32 (4.69%) 125,100 885.76 0 0 6,830 7,300 6,360
23/03/2026 6,830 -0.24 (-3.39%) 107,300 749.37 0 0 7,070 7,560 6,580
20/03/2026 7,070 -0.33 (-4.46%) 85,900 621.08 0 0 7,400 7,910 6,890
19/03/2026 7,400 0.1 (1.37%) 275,000 2,019.37 0 0 7,300 7,810 6,790
18/03/2026 7,300 0.08 (1.11%) 155,900 1,126.81 0 0 7,220 7,720 6,720
17/03/2026 7,220 0.01 (0.14%) 118,900 861.12 0 0 7,210 7,710 6,710
16/03/2026 7,210 -0.1 (-1.37%) 171,300 1,238.92 0 0 7,310 7,820 6,800
13/03/2026 7,310 0 (0%) 137,400 995.19 0 0 7,310 7,820 6,800
12/03/2026 7,310 0.05 (0.69%) 329,200 2,404. 0 0 7,260 7,760 6,760
11/03/2026 7,260 0.46 (6.76%) 235,200 1,637.72 0 0 6,800 7,270 6,330
10/03/2026 6,800 0.16 (2.41%) 189,500 1,291.7 0 0 6,640 7,100 6,180
09/03/2026 6,640 -0.36 (-5.14%) 277,700 1,826.71 0 0 7,000 7,490 6,510
06/03/2026 7,000 0 (0%) 102,800 726.7 0 0 7,000 7,490 6,510
05/03/2026 7,000 0.2 (2.94%) 676,000 4,817.33 0 0 6,800 7,270 6,330
04/03/2026 6,800 -0.2 (-2.86%) 133,500 925.95 0 0 7,000 7,490 6,510
03/03/2026 7,000 -0.34 (-4.63%) 148,700 1,071.79 0 0 7,340 7,850 6,830
02/03/2026 7,340 -0.19 (-2.52%) 187,500 1,377.66 0 0 7,530 8,050 7,010
27/02/2026 7,530 -0.07 (-0.92%) 147,700 1,109.68 0 0 7,600 8,130 7,070
26/02/2026 7,600 -0.08 (-1.04%) 140,100 1,059.13 0 0 7,680 8,210 7,150
25/02/2026 7,680 -0.09 (-1.16%) 229,500 1,759.43 0 0 7,770 8,310 7,230
24/02/2026 7,770 -0.04 (-0.51%) 152,100 1,170.77 0 0 7,810 8,350 7,270
23/02/2026 7,810 0.01 (0.13%) 224,100 1,724.31 0 0 7,800 8,340 7,260
13/02/2026 7,800 -0.1 (-1.27%) 168,900 1,290.59 0 0 7,900 8,450 7,350
12/02/2026 7,900 0.4 (5.33%) 232,100 1,773.74 0 0 7,500 8,020 6,980
11/02/2026 7,500 0.4 (5.63%) 307,200 2,236.01 0 0 7,100 7,590 6,610
10/02/2026 7,100 0.2 (2.9%) 211,700 1,477.04 0 0 6,900 7,380 6,420
09/02/2026 6,900 0 (0%) 366,900 2,523.03 0 0 6,900 7,380 6,420
06/02/2026 6,900 -0.21 (-2.95%) 414,800 2,890.65 0 0 7,110 7,600 6,620
05/02/2026 7,110 -0.11 (-1.52%) 247,400 1,773.31 0 0 7,220 7,720 6,720
04/02/2026 7,220 -0.08 (-1.1%) 365,200 2,635.77 0 0 7,300 7,810 6,790
03/02/2026 7,300 -0.1 (-1.35%) 191,000 1,399.55 0 0 7,400 7,910 6,890
02/02/2026 7,400 -0.2 (-2.63%) 526,200 3,822.92 0 0 7,600 8,130 7,070
30/01/2026 7,600 0 (0%) 438,200 3,302.41 0 0 7,600 8,130 7,070
29/01/2026 7,600 0.19 (2.56%) 578,900 4,362.49 0 0 7,410 7,920 6,900
28/01/2026 7,410 -0.27 (-3.52%) 426,500 3,191.3 0 0 7,680 8,210 7,150
27/01/2026 7,680 -0.02 (-0.26%) 410,700 3,137.02 0 0 7,700 8,230 7,170
26/01/2026 7,700 -0.2 (-2.53%) 328,400 2,562.9 0 0 7,900 8,450 7,350
23/01/2026 7,900 -0.12 (-1.5%) 278,800 2,209.81 0 0 8,020 8,580 7,460
22/01/2026 8,020 0 (0%) 547,500 4,384.78 0 0 8,020 8,580 7,460
21/01/2026 8,020 -0.18 (-2.2%) 393,000 3,189.78 0 0 8,200 8,770 7,630
20/01/2026 8,200 -0.1 (-1.2%) 325,300 2,662.81 0 0 8,300 8,880 7,720
19/01/2026 8,300 -0.15 (-1.78%) 243,700 2,020.38 0 0 8,450 9,040 7,860
16/01/2026 8,450 0.25 (3.05%) 353,300 2,907.39 0 0 8,200 8,770 7,630
15/01/2026 8,200 0 (0%) 262,200 2,143.68 0 0 8,200 8,770 7,630
14/01/2026 8,200 -0.05 (-0.61%) 281,700 2,312.23 0 0 8,250 8,820 7,680
13/01/2026 8,250 -0.05 (-0.6%) 386,000 3,187.77 0 0 8,300 8,880 7,720
12/01/2026 8,300 0.18 (2.22%) 347,700 2,867.35 0 0 8,120 8,680 7,560
09/01/2026 8,120 -0.15 (-1.81%) 262,900 2,165.39 0 0 8,270 8,840 7,700
08/01/2026 8,270 -0.04 (-0.48%) 486,900 4,044.87 0 0 8,310 8,890 7,730
07/01/2026 8,310 0 (0%) 379,600 3,158.58 0 0 8,310 8,890 7,730
06/01/2026 8,310 -0.14 (-1.66%) 336,300 2,822.66 0 0 8,450 9,040 7,860
05/01/2026 8,450 -0.14 (-1.63%) 507,500 4,313.05 0 0 8,590 9,190 7,990
31/12/2025 8,590 -0.01 (-0.12%) 646,100 5,465.84 0 0 8,600 9,200 8,000
30/12/2025 8,600 0.05 (0.58%) 499,400 4,263.07 0 0 8,550 9,140 7,960
29/12/2025 8,550 -0.45 (-5%) 553,200 4,764.56 0 0 9,000 9,630 8,370
26/12/2025 9,000 0.27 (3.09%) 404,800 3,541.13 0 0 8,730 9,340 8,120
25/12/2025 8,730 -0.27 (-3%) 810,100 7,124.42 0 0 9,000 9,630 8,370
24/12/2025 9,000 0.3 (3.45%) 1,600,300 14,176.08 0 0 8,700 9,300 8,100
23/12/2025 8,700 0.39 (4.69%) 1,197,000 10,230.45 0 0 8,310 8,890 7,730
22/12/2025 8,310 -0.58 (-6.52%) 1,739,700 14,622.57 0 0 8,890 9,510 8,270
19/12/2025 8,890 0 (0%) 389,600 3,468.3 0 0 8,890 9,510 8,270
18/12/2025 8,890 -0.26 (-2.84%) 307,600 2,750. 0 0 9,150 9,790 8,510
17/12/2025 9,150 0.25 (2.81%) 317,200 2,856.2 0 0 8,900 9,520 8,280
16/12/2025 8,900 0 (0%) 198,100 1,758.57 0 0 8,900 9,520 8,280
15/12/2025 8,900 -0.1 (-1.11%) 314,100 2,799.35 0 0 9,000 9,630 8,370
12/12/2025 9,000 -0.12 (-1.32%) 425,300 3,838.06 0 0 9,120 9,750 8,490
11/12/2025 9,120 -0.08 (-0.87%) 280,400 2,577.54 0 0 9,200 9,840 8,560
10/12/2025 9,200 -0.25 (-2.65%) 262,800 2,456.62 0 0 9,450 10,100 8,790
09/12/2025 9,450 -0.05 (-0.53%) 180,100 1,701.56 0 0 9,500 10,150 8,840
08/12/2025 9,500 -0.06 (-0.63%) 341,900 3,243.89 0 0 9,560 10,200 8,900
05/12/2025 9,560 -0.06 (-0.62%) 864,300 8,276.81 0 0 9,620 10,250 8,950
04/12/2025 9,620 -0.07 (-0.72%) 352,100 3,388.48 0 0 9,690 10,350 9,020
03/12/2025 9,690 0.24 (2.54%) 972,800 9,289.09 0 0 9,450 10,100 8,790
02/12/2025 9,450 -0.15 (-1.56%) 504,500 4,770.72 0 0 9,600 10,250 8,930
01/12/2025 9,600 -0.1 (-1.03%) 326,300 3,122.27 0 0 9,700 10,350 9,030
28/11/2025 9,700 0.1 (1.04%) 684,300 6,622.98 0 0 9,600 10,250 8,930
27/11/2025 9,600 0.13 (1.37%) 365,600 3,465.06 7,847,200 69,212.3 9,470 10,100 8,810
26/11/2025 9,470 0.14 (1.5%) 274,600 2,572.8 70,000 607.6 9,330 9,980 8,680
25/11/2025 9,330 -0.27 (-2.81%) 260,800 2,453.85 0 0 9,600 10,250 8,930
24/11/2025 9,600 0.1 (1.05%) 614,700 5,850.43 0 0 9,500 10,150 8,840
21/11/2025 9,500 0.15 (1.6%) 920,400 8,671.77 0 0 9,350 10,000 8,700
20/11/2025 9,350 0.21 (2.3%) 482,600 4,439.3 0 0 9,140 9,770 8,510
19/11/2025 9,140 -0.03 (-0.33%) 297,900 2,724.8 0 0 9,170 9,810 8,530
18/11/2025 9,170 0 (0%) 393,300 3,611.2 0 0 9,170 9,810 8,530
17/11/2025 9,170 -0.17 (-1.82%) 449,700 4,171.03 0 0 9,340 9,990 8,690
14/11/2025 9,340 0.24 (2.64%) 433,200 3,984.04 0 0 9,100 9,730 8,470
13/11/2025 9,100 -0.26 (-2.78%) 451,400 4,164.26 0 0 9,360 10,000 8,710
12/11/2025 9,360 -0.1 (-1.06%) 579,900 5,403.54 0 0 9,460 10,100 8,800
11/11/2025 9,460 0.26 (2.83%) 767,300 7,074.47 0 0 9,200 9,840 8,560
10/11/2025 9,200 -0.05 (-0.54%) 430,100 3,952.01 0 0 9,250 9,890 8,610
07/11/2025 9,250 -0.05 (-0.54%) 354,500 3,279.94 0 0 9,300 9,950 8,650
06/11/2025 9,300 -0.12 (-1.27%) 387,500 3,612.48 0 0 9,420 10,050 8,770
05/11/2025 9,420 -0.28 (-2.89%) 261,500 2,467.78 0 0 9,700 10,350 9,030
04/11/2025 9,700 0.2 (2.11%) 720,900 6,809.96 0 0 9,500 10,150 8,840
03/11/2025 9,500 -0.49 (-4.9%) 259,900 2,513.02 0 0 9,990 10,650 9,300
31/10/2025 9,990 0.64 (6.84%) 1,991,500 19,579.67 0 0 9,350 10,000 8,700
30/10/2025 9,350 -0.13 (-1.37%) 873,200 8,193.43 0 0 9,480 10,100 8,820
29/10/2025 9,480 -0.12 (-1.25%) 1,149,700 11,008.94 0 0 9,600 10,250 8,930
28/10/2025 9,600 0.05 (0.52%) 234,900 2,239.15 0 0 9,550 10,200 8,890
27/10/2025 9,550 0 (0%) 288,000 2,744.1 0 0 9,550 10,200 8,890
24/10/2025 9,550 -0.25 (-2.55%) 233,100 2,256.66 0 0 9,800 10,450 9,120
23/10/2025 9,800 -0.18 (-1.8%) 654,900 6,507.71 0 0 9,980 10,650 9,290
22/10/2025 9,980 0.1 (1.01%) 863,100 8,556.83 0 0 9,880 10,550 9,190
21/10/2025 9,880 0.34 (3.56%) 578,900 5,460.57 0 0 9,540 10,200 8,880
20/10/2025 9,540 -0.71 (-6.93%) 1,290,700 12,635.95 0 0 10,250 10,950 9,540
17/10/2025 10,250 0 (0%) 631,300 6,456.63 0 0 10,250 10,950 9,540
16/10/2025 10,250 0.15 (1.49%) 1,413,000 14,478.48 0 0 10,100 10,800 9,400
15/10/2025 10,100 -0.15 (-1.46%) 632,900 6,388.91 0 0 10,250 10,950 9,540
14/10/2025 10,250 0.25 (2.5%) 805,500 8,195.45 0 0 10,000 10,700 9,300
13/10/2025 10,000 -0.1 (-0.99%) 1,017,000 10,189.92 0 0 10,100 10,800 9,400
10/10/2025 10,100 -0.2 (-1.94%) 628,500 6,431.8 0 0 10,300 11,000 9,580
09/10/2025 10,300 0 (0%) 582,100 6,051.12 0 0 10,300 11,000 9,580
08/10/2025 10,300 0.1 (0.98%) 516,300 5,292.74 0 0 10,200 10,900 9,490
07/10/2025 10,200 -0.25 (-2.39%) 520,700 5,358.41 0 0 10,450 11,150 9,720
06/10/2025 10,450 0.15 (1.46%) 903,000 9,464.15 0 0 10,300 11,000 9,580
03/10/2025 10,300 -0.15 (-1.44%) 370,000 3,783.61 0 0 10,450 11,150 9,720
02/10/2025 10,450 0.05 (0.48%) 672,800 6,957.2 0 0 10,400 11,100 9,680
01/10/2025 10,400 -0.1 (-0.95%) 407,300 4,213.26 0 0 10,500 11,200 9,770

Dữ liệu lịch sử - BSC

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