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
24/03/2026 2,980 0 (0%) 24,200 72.4 0 0 2,980 3,180 2,780
23/03/2026 2,980 -0.02 (-0.67%) 61,500 184.03 0 0 3,000 3,210 2,790
20/03/2026 3,000 0.02 (0.67%) 37,200 111.34 0 0 2,980 3,180 2,780
19/03/2026 2,980 -0.05 (-1.65%) 21,700 63.68 0 0 3,030 3,240 2,820
18/03/2026 3,030 0 (0%) 45,100 136.25 0 0 3,030 3,240 2,820
17/03/2026 3,030 -0.01 (-0.33%) 48,900 148.31 0 0 3,040 3,250 2,830
16/03/2026 3,040 -0.02 (-0.65%) 38,500 116.51 0 0 3,060 3,270 2,850
13/03/2026 3,060 -0.03 (-0.97%) 19,300 59.31 0 0 3,090 3,300 2,880
12/03/2026 3,090 0.01 (0.32%) 22,000 67.94 0 0 3,080 3,290 2,870
11/03/2026 3,080 -0.02 (-0.65%) 13,000 40.12 0 0 3,100 3,310 2,890
10/03/2026 3,100 0.04 (1.31%) 49,600 155.91 0 0 3,060 3,270 2,850
09/03/2026 3,060 -0.23 (-6.99%) 185,000 566.57 0 0 3,290 3,520 3,060
06/03/2026 3,290 -0.01 (-0.3%) 24,700 79.59 0 0 3,300 3,530 3,070
05/03/2026 3,300 0 (0%) 28,800 94.69 0 0 3,300 3,530 3,070
04/03/2026 3,300 -0.02 (-0.6%) 71,100 231.35 0 0 3,320 3,550 3,090
03/03/2026 3,320 -0.11 (-3.21%) 69,700 231.23 0 0 3,430 3,670 3,190
02/03/2026 3,430 -0.06 (-1.72%) 50,000 172.43 0 0 3,490 3,730 3,250
27/02/2026 3,490 -0.01 (-0.29%) 37,100 128.51 0 0 3,500 3,740 3,260
26/02/2026 3,500 0 (0%) 40,600 141.89 0 0 3,500 3,740 3,260
25/02/2026 3,500 0.01 (0.29%) 31,300 108.73 0 0 3,490 3,730 3,250
24/02/2026 3,490 -0.01 (-0.29%) 19,900 69.94 0 0 3,500 3,740 3,260
23/02/2026 3,500 0.07 (2.04%) 31,300 108.82 0 0 3,430 3,670 3,190
13/02/2026 3,430 -0.17 (-4.72%) 129,500 446.64 0 0 3,600 3,850 3,350
12/02/2026 3,600 0.04 (1.12%) 18,900 65.78 0 0 3,560 3,800 3,320
11/02/2026 3,560 -0.02 (-0.56%) 7,000 24.75 0 0 3,580 3,830 3,330
10/02/2026 3,580 0.11 (3.17%) 38,800 135.91 0 0 3,470 3,710 3,230
09/02/2026 3,470 -0.14 (-3.88%) 7,900 27.9 2,830,000 10,216.3 3,610 3,860 3,360
06/02/2026 3,610 0.01 (0.28%) 25,600 90.71 0 0 3,600 3,850 3,350
05/02/2026 3,600 0.06 (1.69%) 41,100 147.31 0 0 3,540 3,780 3,300
04/02/2026 3,540 0.09 (2.61%) 66,500 233.02 0 0 3,450 3,690 3,210
03/02/2026 3,450 0.11 (3.29%) 36,700 124.21 0 0 3,340 3,570 3,110
02/02/2026 3,340 0 (0%) 33,800 112.45 0 0 3,340 3,570 3,110
30/01/2026 3,340 -0.01 (-0.3%) 207,300 694.59 0 0 3,350 3,580 3,120
29/01/2026 3,350 -0.1 (-2.9%) 80,000 270.77 0 0 3,450 3,690 3,210
28/01/2026 3,450 -0.03 (-0.86%) 118,000 406.34 0 0 3,480 3,720 3,240
27/01/2026 3,480 -0.03 (-0.85%) 68,500 235.95 0 0 3,510 3,750 3,270
26/01/2026 3,510 -0.02 (-0.57%) 202,600 710.42 0 0 3,530 3,770 3,290
23/01/2026 3,530 -0.03 (-0.84%) 64,800 229.32 2,835,000 10,092.6 3,560 3,800 3,320
22/01/2026 3,560 -0.04 (-1.11%) 170,300 611.08 0 0 3,600 3,850 3,350
21/01/2026 3,600 0 (0%) 67,600 242.64 0 0 3,600 3,850 3,350
20/01/2026 3,600 0 (0%) 47,800 170.36 0 0 3,600 3,850 3,350
19/01/2026 3,600 0 (0%) 12,600 45.39 0 0 3,600 3,850 3,350
16/01/2026 3,600 -0.04 (-1.1%) 104,700 377.16 0 0 3,640 3,890 3,390
15/01/2026 3,640 -0.01 (-0.27%) 70,900 257.58 0 0 3,650 3,900 3,400
14/01/2026 3,650 0 (0%) 131,200 475.68 0 0 3,650 3,900 3,400
13/01/2026 3,650 0 (0%) 99,100 360.65 0 0 3,650 3,900 3,400
12/01/2026 3,650 0.03 (0.83%) 117,400 423.33 0 0 3,620 3,870 3,370
09/01/2026 3,620 -0.01 (-0.28%) 199,500 718.24 0 0 3,630 3,880 3,380
08/01/2026 3,630 -0.05 (-1.36%) 416,200 1,523.05 0 0 3,680 3,930 3,430
07/01/2026 3,680 -0.01 (-0.27%) 93,800 343.33 0 0 3,690 3,940 3,440
06/01/2026 3,690 0 (0%) 36,700 134.74 0 0 3,690 3,940 3,440
05/01/2026 3,690 -0.01 (-0.27%) 74,300 272.06 0 0 3,700 3,950 3,450
31/12/2025 3,700 -0.01 (-0.27%) 23,300 86.21 0 0 3,710 3,960 3,460
30/12/2025 3,710 0 (0%) 209,000 768.78 0 0 3,710 3,960 3,460
29/12/2025 3,710 0 (0%) 19,400 71.54 0 0 3,710 3,960 3,460
26/12/2025 3,710 -0.01 (-0.27%) 94,000 347.69 0 0 3,720 3,980 3,460
25/12/2025 3,720 -0.01 (-0.27%) 76,500 284.22 0 0 3,730 3,990 3,470
24/12/2025 3,730 0 (0%) 83,200 310.17 0 0 3,730 3,990 3,470
23/12/2025 3,730 -0.01 (-0.27%) 78,400 292.52 0 0 3,740 4,000 3,480
22/12/2025 3,740 0.01 (0.27%) 116,100 433.39 0 0 3,730 3,990 3,470
19/12/2025 3,730 -0.03 (-0.8%) 40,800 153.27 0 0 3,760 4,020 3,500
18/12/2025 3,760 -0.01 (-0.27%) 99,500 374.1 0 0 3,770 4,030 3,510
17/12/2025 3,770 0 (0%) 74,300 279.61 0 0 3,770 4,030 3,510
16/12/2025 3,770 0 (0%) 96,000 360.88 0 0 3,770 4,030 3,510
15/12/2025 3,770 0 (0%) 790,500 2,976.43 0 0 3,770 4,030 3,510
12/12/2025 3,770 -0.01 (-0.26%) 46,700 176. 0 0 3,780 4,040 3,520
11/12/2025 3,780 0 (0%) 155,600 590.83 0 0 3,780 4,040 3,520
10/12/2025 3,780 0 (0%) 143,900 546.4 0 0 3,780 4,040 3,520
09/12/2025 3,780 0.03 (0.8%) 14,800 55.29 0 0 3,750 4,010 3,490
08/12/2025 3,750 -0.04 (-1.06%) 97,100 365.63 0 0 3,790 4,050 3,530
05/12/2025 3,790 -0.01 (-0.26%) 157,100 595.21 0 0 3,800 4,060 3,540
04/12/2025 3,800 0 (0%) 99,900 379.81 0 0 3,800 4,060 3,540
03/12/2025 3,800 0.01 (0.26%) 23,000 87.07 0 0 3,790 4,050 3,530
02/12/2025 3,790 0 (0%) 37,900 143.29 33,900 137.3 3,790 4,050 3,530
01/12/2025 3,790 -0.01 (-0.26%) 86,200 326.71 0 0 3,800 4,060 3,540
28/11/2025 3,800 0 (0%) 105,800 402.95 3,500,000 13,300 3,800 4,060 3,540
27/11/2025 3,800 0 (0%) 78,600 297.84 0 0 3,800 4,060 3,540
26/11/2025 3,800 0 (0%) 67,900 257.33 0 0 3,800 4,060 3,540
25/11/2025 3,800 0.01 (0.26%) 165,300 629.02 0 0 3,790 4,050 3,530
24/11/2025 3,790 -0.01 (-0.26%) 132,100 500.66 0 0 3,800 4,060 3,540
21/11/2025 3,800 0 (0%) 490,300 1,856.3 0 0 3,800 4,060 3,540
20/11/2025 3,800 0 (0%) 35,700 134.52 0 0 3,800 4,060 3,540
19/11/2025 3,800 0 (0%) 76,500 288.87 0 0 3,800 4,060 3,540
18/11/2025 3,800 0 (0%) 40,200 152.89 0 0 3,800 4,060 3,540
17/11/2025 3,800 0.09 (2.43%) 105,300 400.41 0 0 3,710 3,960 3,460
14/11/2025 3,710 0 (0%) 22,300 82.5 0 0 3,710 3,960 3,460
13/11/2025 3,710 0.07 (1.92%) 73,800 272.57 0 0 3,640 3,890 3,390
12/11/2025 3,640 -0.01 (-0.27%) 51,500 188.44 0 0 3,650 3,900 3,400
11/11/2025 3,650 -0.01 (-0.27%) 257,800 941.72 0 0 3,660 3,910 3,410
10/11/2025 3,660 -0.06 (-1.61%) 41,400 153.1 0 0 3,720 3,980 3,460
07/11/2025 3,720 -0.01 (-0.27%) 91,000 338.18 3,500,000 13,055 3,730 3,990 3,470
06/11/2025 3,730 0 (0%) 103,700 385.95 0 0 3,730 3,990 3,470
05/11/2025 3,730 0 (0%) 107,900 401.2 0 0 3,730 3,990 3,470
04/11/2025 3,730 0 (0%) 125,100 464.96 0 0 3,730 3,990 3,470
03/11/2025 3,730 -0.02 (-0.53%) 206,900 754.01 0 0 3,750 4,010 3,490
31/10/2025 3,750 0.01 (0.27%) 45,300 170.6 0 0 3,740 4,000 3,480
30/10/2025 3,740 0.03 (0.81%) 54,100 201.98 0 0 3,710 3,960 3,460
29/10/2025 3,710 0.01 (0.27%) 235,100 870.15 0 0 3,700 3,950 3,450
28/10/2025 3,700 0.03 (0.82%) 81,700 300.55 0 0 3,670 3,920 3,420
27/10/2025 3,670 -0.04 (-1.08%) 160,500 592.02 0 0 3,710 3,960 3,460
24/10/2025 3,710 -0.01 (-0.27%) 117,000 434.31 0 0 3,720 3,980 3,460
23/10/2025 3,720 0 (0%) 92,500 346.6 0 0 3,720 3,980 3,460
22/10/2025 3,720 -0.01 (-0.27%) 284,400 1,057.02 0 0 3,730 3,990 3,470
21/10/2025 3,730 -0.03 (-0.8%) 950,100 3,562.08 0 0 3,760 4,020 3,500
20/10/2025 3,760 -0.14 (-3.59%) 182,500 707.13 0 0 3,900 4,170 3,630
17/10/2025 3,900 -0.01 (-0.26%) 100,500 391.47 0 0 3,910 4,180 3,640
16/10/2025 3,910 -0.01 (-0.26%) 133,500 520.82 0 0 3,920 4,190 3,650
15/10/2025 3,920 -0.02 (-0.51%) 251,600 984.65 0 0 3,940 4,210 3,670
14/10/2025 3,940 -0.04 (-1.01%) 355,700 1,406.02 0 0 3,980 4,250 3,710
13/10/2025 3,980 -0.01 (-0.25%) 386,400 1,533.63 0 0 3,990 4,260 3,720
10/10/2025 3,990 -0.03 (-0.75%) 262,300 1,048.88 0 0 4,020 4,300 3,740
09/10/2025 4,020 0.01 (0.25%) 266,500 1,064.13 0 0 4,010 4,290 3,730
08/10/2025 4,010 0.06 (1.52%) 135,800 541.85 0 0 3,950 4,220 3,680
07/10/2025 3,950 -0.08 (-1.99%) 146,300 583.51 0 0 4,030 4,310 3,750
06/10/2025 4,030 0.02 (0.5%) 160,800 642.29 0 0 4,010 4,290 3,730
03/10/2025 4,010 0 (0%) 385,500 1,542.44 0 0 4,010 4,290 3,730
02/10/2025 4,010 -0.04 (-0.99%) 106,200 426.26 0 0 4,050 4,330 3,770
01/10/2025 4,050 0.06 (1.5%) 245,700 989.02 0 0 3,990 4,260 3,720
30/09/2025 3,990 -0.01 (-0.25%) 236,600 942.08 0 0 4,000 4,280 3,720
29/09/2025 4,000 0 (0%) 123,700 493.37 0 0 4,000 4,280 3,720
26/09/2025 4,000 0.05 (1.27%) 181,000 721.44 0 0 3,950 4,220 3,680
25/09/2025 3,950 -0.02 (-0.5%) 259,300 1,026.61 0 0 3,970 4,240 3,700
24/09/2025 3,970 0 (0%) 348,500 1,366.82 0 0 3,970 4,240 3,700

Dữ liệu lịch sử - BSC

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