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
18/03/2026 5,100 0.1 (2%) 33,400 172.13 0 0 5,000 5,700 4,300
17/03/2026 5,100 0.6 (13.33%) 157,718 784.43 0 0 4,500 5,100 3,900
16/03/2026 4,500 0 (0%) 6,755 30.1 0 0 4,500 5,100 3,900
13/03/2026 4,400 -0.1 (-2.22%) 13,057 57.89 0 0 4,500 5,100 3,900
12/03/2026 4,400 -0.1 (-2.22%) 28,389 125.5 0 0 4,500 5,100 3,900
11/03/2026 4,600 0.1 (2.22%) 103,001 459.24 0 0 4,500 5,100 3,900
10/03/2026 4,500 0.1 (2.27%) 15,402 69.38 0 0 4,400 5,000 3,800
09/03/2026 4,300 -0.7 (-14.%) 70,485 307.14 0 0 5,000 5,700 4,300
06/03/2026 5,100 0 (0%) 17,420 86.98 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 19,910 101.56 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 84,250 426.19 0 0 5,100 5,800 4,400
03/03/2026 5,400 0 (0%) 57,709 292.29 0 0 5,400 6,200 4,600
02/03/2026 5,400 -0.1 (-1.82%) 32,253 174.8 0 0 5,500 6,300 4,700
27/02/2026 5,500 -0.1 (-1.79%) 25,123 138.2 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 33,808 188.69 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 20,551 115.34 0 0 5,600 6,400 4,800
24/02/2026 5,700 -0.1 (-1.72%) 24,584 137.15 0 0 5,800 6,600 5,000
23/02/2026 5,800 0.2 (3.57%) 12,811 73.84 0 0 5,600 6,400 4,800
13/02/2026 5,700 0.1 (1.79%) 1,219 6.8 0 0 5,600 6,400 4,800
12/02/2026 5,700 0.1 (1.79%) 11,036 62.1 0 0 5,600 6,400 4,800
11/02/2026 5,600 -0.1 (-1.75%) 49,172 273.5 0 0 5,700 6,500 4,900
10/02/2026 5,700 -0.1 (-1.72%) 24,722 141.05 0 0 5,800 6,600 5,000
09/02/2026 5,800 -0.1 (-1.69%) 22,120 127.21 0 0 5,900 6,700 5,100
06/02/2026 6,300 -0.3 (-4.55%) 142,166 838.54 0 0 6,600 7,500 5,700
05/02/2026 6,500 -0.1 (-1.52%) 22,810 150.99 0 0 6,600 7,500 5,700
04/02/2026 6,500 -0.3 (-4.41%) 14,170 94.01 0 0 6,800 7,800 5,800
03/02/2026 6,900 0 (0%) 14,962 102.35 0 0 6,900 7,900 5,900
02/02/2026 6,900 0 (0%) 13,430 93.2 0 0 6,900 7,900 5,900
30/01/2026 6,800 -0.2 (-2.86%) 19,881 138.12 0 0 7,000 8,000 6,000
29/01/2026 6,900 0.2 (2.99%) 8,699 60.66 0 0 6,700 7,700 5,700
28/01/2026 6,900 0 (0%) 27,011 182.02 0 0 6,900 7,900 5,900
27/01/2026 6,800 0 (0%) 47,141 325.15 0 0 6,800 7,800 5,800
26/01/2026 6,900 -0.1 (-1.43%) 71,072 483.01 0 0 7,000 8,000 6,000
23/01/2026 7,000 -0.2 (-2.78%) 6,601 46.53 0 0 7,200 8,200 6,200
22/01/2026 7,200 0 (0%) 68,951 498.29 0 0 7,200 8,200 6,200
21/01/2026 9,100 0.1 (1.11%) 33,802 307.51 0 0 9,000 10,300 7,700
20/01/2026 8,900 -0.2 (-2.2%) 55,980 503.13 0 0 9,100 10,400 7,800
19/01/2026 9,100 -0.1 (-1.09%) 119,900 1,092.21 0 0 9,200 10,500 7,900
16/01/2026 9,200 0.2 (2.22%) 63,121 579.21 3,659,021 33,424.46 9,000 10,300 7,700
15/01/2026 9,200 -0.1 (-1.08%) 96,200 869.15 0 0 9,300 10,600 8,000
14/01/2026 9,200 0.6 (6.98%) 64,802 600.21 0 0 8,600 9,800 7,400
13/01/2026 8,400 -0.9 (-9.68%) 68,700 588.61 0 0 9,300 10,600 8,000
12/01/2026 9,300 0.2 (2.2%) 24,330 225.98 0 0 9,100 10,400 7,800
09/01/2026 9,100 -0.1 (-1.09%) 17,002 154.41 0 0 9,200 10,500 7,900
08/01/2026 9,200 0 (0%) 10,435 95.66 0 0 9,200 10,500 7,900
07/01/2026 9,200 -0.1 (-1.08%) 85,510 788.31 0 0 9,300 10,600 8,000
06/01/2026 9,500 -0.1 (-1.04%) 40,602 379.3 0 0 9,600 11,000 8,200
05/01/2026 9,600 -0.3 (-3.03%) 50,800 488.6 0 0 9,900 11,300 8,500
31/12/2025 9,700 -0.2 (-2.02%) 33,100 326.32 0 0 9,900 11,300 8,500
30/12/2025 9,900 0.2 (2.06%) 17,304 170.71 0 0 9,700 11,100 8,300
29/12/2025 9,700 0.1 (1.04%) 15,400 149.11 0 0 9,600 11,000 8,200
26/12/2025 9,700 -0.2 (-2.02%) 37,400 360.58 0 0 9,900 11,300 8,500
25/12/2025 10,000 0.1 (1.01%) 22,502 222.72 0 0 9,900 11,300 8,500
24/12/2025 9,800 -0.5 (-4.85%) 40,543 400.59 0 0 10,300 11,800 8,800
23/12/2025 10,200 -0.2 (-1.92%) 15,700 161.96 0 0 10,400 11,900 8,900
22/12/2025 10,400 0 (0%) 62,842 653.22 0 0 10,400 11,900 8,900
19/12/2025 10,300 -1 (-8.85%) 39,618 411.97 0 0 11,300 12,900 9,700
18/12/2025 11,200 0.4 (3.7%) 72,501 821.14 0 0 10,800 12,400 9,200
17/12/2025 11,000 1.4 (14.58%) 115,817 1,246.62 0 0 9,600 11,000 8,200
16/12/2025 9,700 0.1 (1.04%) 193,100 1,862.12 0 0 9,600 11,000 8,200
15/12/2025 9,700 0.1 (1.04%) 157,403 1,515.49 0 0 9,600 11,000 8,200
12/12/2025 9,500 -0.2 (-2.06%) 169,501 1,632.56 0 0 9,700 11,100 8,300
11/12/2025 9,700 0 (0%) 48,341 468.91 0 0 9,700 11,100 8,300
10/12/2025 9,700 0 (0%) 69,205 671.67 0 0 9,700 11,100 8,300
09/12/2025 9,800 0.1 (1.03%) 140,301 1,359.93 0 0 9,700 11,100 8,300
08/12/2025 9,700 -0.1 (-1.02%) 40,806 396.46 0 0 9,800 11,200 8,400
05/12/2025 9,800 -0.1 (-1.01%) 94,411 922.33 0 0 9,900 11,300 8,500
04/12/2025 9,800 0 (0%) 41,600 411.1 0 0 9,800 11,200 8,400
03/12/2025 10,000 0.3 (3.09%) 225,227 2,196.58 0 0 9,700 11,100 8,300
02/12/2025 9,700 0 (0%) 220,375 2,127.47 0 0 9,700 11,100 8,300
01/12/2025 9,800 0.1 (1.03%) 219,622 2,133.82 0 0 9,700 11,100 8,300
28/11/2025 9,700 -0.1 (-1.02%) 191,534 1,848.42 5,700 63.84 9,800 11,200 8,400
27/11/2025 9,700 -0.2 (-2.02%) 44,545 434.85 0 0 9,900 11,300 8,500
26/11/2025 9,900 0.2 (2.06%) 83,315 824.22 0 0 9,700 11,100 8,300
25/11/2025 9,700 -1.5 (-13.39%) 1,680,631 16,312.28 0 0 11,200 12,800 9,600
24/11/2025 11,200 -1.9 (-14.5%) 87,313 978.04 0 0 13,100 15,000 11,200
21/11/2025 12,600 -2.2 (-14.86%) 657,205 8,594.83 0 0 14,800 17,000 12,600
20/11/2025 14,700 -0.3 (-2%) 258,700 3,822.01 0 0 15,000 17,200 12,800
19/11/2025 14,900 -0.5 (-3.25%) 50,900 762.25 0 0 15,400 17,700 13,100
18/11/2025 15,200 -0.1 (-0.65%) 65,600 1,009.68 0 0 15,300 17,500 13,100
17/11/2025 15,500 1 (6.9%) 147,000 2,249.35 0 0 14,500 16,600 12,400
14/11/2025 14,600 -0.1 (-0.68%) 66,400 961.87 0 0 14,700 16,900 12,500
13/11/2025 14,800 0.2 (1.37%) 43,500 639.44 0 0 14,600 16,700 12,500
12/11/2025 14,700 0.2 (1.38%) 136,700 1,992.72 0 0 14,500 16,600 12,400
11/11/2025 14,700 0 (0%) 70,100 1,018.67 0 0 14,700 16,900 12,500
10/11/2025 14,600 -0.6 (-3.95%) 116,602 1,709.31 0 0 15,200 17,400 13,000
07/11/2025 15,200 -0.2 (-1.3%) 61,100 927.13 0 0 15,400 17,700 13,100
06/11/2025 15,600 0 (0%) 73,750 1,135.11 0 0 15,600 17,900 13,300
05/11/2025 15,700 0.6 (3.97%) 120,900 1,882.26 0 0 15,100 17,300 12,900
04/11/2025 15,900 -0.5 (-3.05%) 317,476 4,806.97 0 0 16,400 18,800 14,000
03/11/2025 15,500 -2.4 (-13.41%) 338,125 5,544.86 0 0 17,900 20,500 15,300
31/10/2025 17,400 0 (0%) 431,007 7,695.8 0 0 17,400 20,000 14,800
30/10/2025 17,400 0.2 (1.16%) 102,100 1,778.47 0 0 17,200 19,700 14,700
29/10/2025 17,400 0.4 (2.35%) 58,700 1,008.88 0 0 17,000 19,500 14,500
28/10/2025 17,200 0.1 (0.58%) 44,503 755.57 0 0 17,100 19,600 14,600
27/10/2025 17,200 0.1 (0.58%) 2,700 46.16 0 0 17,100 19,600 14,600
24/10/2025 16,900 -0.3 (-1.74%) 35,900 613.28 0 0 17,200 19,700 14,700
23/10/2025 17,100 0 (0%) 26,700 459.42 0 0 17,100 19,600 14,600
22/10/2025 17,200 0.4 (2.38%) 76,500 1,304.97 0 0 16,800 19,300 14,300
21/10/2025 17,000 -0.5 (-2.86%) 119,900 2,017.75 0 0 17,500 20,100 14,900
20/10/2025 16,900 -1.1 (-6.11%) 167,775 2,933.85 0 0 18,000 20,700 15,300
17/10/2025 17,900 0.2 (1.13%) 106,928 1,920.84 0 0 17,700 20,300 15,100
16/10/2025 17,800 0 (0%) 163,231 2,893.98 0 0 17,800 20,400 15,200
15/10/2025 17,900 0 (0%) 57,200 1,019.3 0 0 17,900 20,500 15,300
14/10/2025 17,900 0 (0%) 66,606 1,193.48 0 0 17,900 20,500 15,300
13/10/2025 18,000 0 (0%) 113,512 2,035.98 0 0 18,000 20,700 15,300
10/10/2025 18,000 0.1 (0.56%) 157,116 2,824.61 0 0 17,900 20,500 15,300
09/10/2025 17,900 -0.2 (-1.1%) 38,123 683.34 0 0 18,100 20,800 15,400
08/10/2025 18,100 0 (0%) 88,902 1,604.96 0 0 18,100 20,800 15,400
07/10/2025 18,200 0.1 (0.55%) 96,400 1,745.95 0 0 18,100 20,800 15,400
06/10/2025 18,300 0.7 (3.98%) 109,238 1,974.57 0 0 17,600 20,200 15,000
03/10/2025 17,500 -0.6 (-3.31%) 100,200 1,763.99 0 0 18,100 20,800 15,400
02/10/2025 17,900 -0.7 (-3.76%) 80,100 1,452.29 0 0 18,600 21,300 15,900
01/10/2025 18,600 0 (0%) 29,556 548.81 0 0 18,600 21,300 15,900
30/09/2025 18,700 0.7 (3.89%) 209,649 3,903.09 0 0 18,000 20,700 15,300
29/09/2025 18,100 0 (0%) 38,500 693.91 0 0 18,100 20,800 15,400
26/09/2025 18,000 -0.5 (-2.7%) 128,600 2,324.52 0 0 18,500 21,200 15,800
25/09/2025 18,600 0.2 (1.09%) 91,027 1,684.66 0 0 18,400 21,100 15,700
24/09/2025 18,600 0.4 (2.2%) 203,501 3,744.69 0 0 18,200 20,900 15,500
23/09/2025 18,200 0.1 (0.55%) 105,418 1,916.23 0 0 18,100 20,800 15,400
22/09/2025 18,100 -0.1 (-0.55%) 43,300 782.1 0 0 18,200 20,900 15,500
19/09/2025 18,500 0.3 (1.65%) 86,745 1,575.91 0 0 18,200 20,900 15,500
18/09/2025 18,200 -0.5 (-2.67%) 41,863 763.2 0 0 18,700 21,500 15,900

Dữ liệu lịch sử - BSC

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