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
03/04/2026 9,050 -0.06 (-0.66%) 89,500 808.69 99,500 905.45 9,110 9,740 8,480
02/04/2026 9,110 -0.02 (-0.22%) 126,800 1,147.41 0 0 9,130 9,760 8,500
01/04/2026 9,130 0.01 (0.11%) 131,600 1,203.44 0 0 9,120 9,750 8,490
31/03/2026 9,120 -0.03 (-0.33%) 100,900 921.76 0 0 9,150 9,790 8,510
30/03/2026 9,150 -0.04 (-0.44%) 66,100 603.25 0 0 9,190 9,830 8,550
27/03/2026 9,190 0.21 (2.34%) 425,100 3,870.76 0 0 8,980 9,600 8,360
26/03/2026 8,980 -0.09 (-0.99%) 134,500 1,205.49 0 0 9,070 9,700 8,440
25/03/2026 9,070 0.09 (1.%) 186,300 1,668.64 0 0 8,980 9,600 8,360
24/03/2026 8,980 0.27 (3.1%) 113,700 1,021.06 0 0 8,710 9,310 8,110
23/03/2026 8,710 -0.3 (-3.33%) 334,200 2,972.09 0 0 9,010 9,640 8,380
20/03/2026 9,010 -0.19 (-2.07%) 166,600 1,507.32 0 0 9,200 9,840 8,560
19/03/2026 9,200 0.04 (0.44%) 100,400 914.88 0 0 9,160 9,800 8,520
18/03/2026 9,160 -0.19 (-2.03%) 103,000 949.57 0 0 9,350 10,000 8,700
17/03/2026 9,350 -0.01 (-0.11%) 98,700 923.37 0 0 9,360 10,000 8,710
16/03/2026 9,360 0 (0%) 130,700 1,215.88 0 0 9,360 10,000 8,710
13/03/2026 9,360 0.09 (0.97%) 290,400 2,720.56 0 0 9,270 9,910 8,630
12/03/2026 9,270 0.1 (1.09%) 165,500 1,521.61 0 0 9,170 9,810 8,530
11/03/2026 9,170 0.1 (1.1%) 277,300 2,527.35 0 0 9,070 9,700 8,440
10/03/2026 9,070 0.12 (1.34%) 165,300 1,490.36 316,000 3,002 8,950 9,570 8,330
09/03/2026 8,950 -0.67 (-6.96%) 1,235,200 11,055.65 0 0 9,620 10,250 8,950
06/03/2026 9,620 0 (0%) 154,600 1,489.02 0 0 9,620 10,250 8,950
05/03/2026 9,620 0.03 (0.31%) 237,700 2,306.24 0 0 9,590 10,250 8,920
04/03/2026 9,590 -0.13 (-1.34%) 381,800 3,639.41 0 0 9,720 10,400 9,040
03/03/2026 9,720 0.02 (0.21%) 341,900 3,340.52 0 0 9,700 10,350 9,030
02/03/2026 9,700 -0.3 (-3%) 271,900 2,634.84 0 0 10,000 10,700 9,300
27/02/2026 10,000 -0.1 (-0.99%) 300,000 3,000.84 0 0 10,100 10,800 9,400
26/02/2026 10,100 0.05 (0.5%) 104,400 1,051.43 0 0 10,050 10,750 9,350
25/02/2026 10,050 -0.1 (-0.99%) 106,300 1,076.21 0 0 10,150 10,850 9,440
24/02/2026 10,150 0.1 (1.%) 293,200 2,960.18 0 0 10,050 10,750 9,350
23/02/2026 10,050 0.06 (0.6%) 143,500 1,435.46 0 0 9,990 10,650 9,300
13/02/2026 9,990 0 (0%) 87,700 877.04 0 0 9,990 10,650 9,300
12/02/2026 9,990 0.01 (0.1%) 98,200 984.17 0 0 9,980 10,650 9,290
11/02/2026 9,980 0.21 (2.15%) 288,200 2,855.02 0 0 9,770 10,450 9,090
10/02/2026 9,770 -0.19 (-1.91%) 448,200 4,429.71 0 0 9,960 10,650 9,270
09/02/2026 9,960 -0.14 (-1.39%) 172,300 1,720.87 0 0 10,100 10,800 9,400
06/02/2026 10,100 -0.2 (-1.94%) 325,900 3,299.46 0 0 10,300 11,000 9,580
05/02/2026 10,300 0.2 (1.98%) 443,700 4,575.22 0 0 10,100 10,800 9,400
04/02/2026 10,100 0 (0%) 124,800 1,262.62 0 0 10,100 10,800 9,400
03/02/2026 10,100 0 (0%) 431,000 4,340.11 0 0 10,100 10,800 9,400
02/02/2026 10,100 0 (0%) 204,100 2,056.08 0 0 10,100 10,800 9,400
30/01/2026 10,100 0.12 (1.2%) 557,900 5,635.54 400,000 3,800 9,980 10,650 9,290
29/01/2026 9,980 0 (0%) 87,800 875.76 0 0 9,980 10,650 9,290
28/01/2026 9,980 0 (0%) 225,400 2,249.09 0 0 9,980 10,650 9,290
27/01/2026 9,980 0.02 (0.2%) 214,100 2,130.97 0 0 9,960 10,650 9,270
26/01/2026 9,960 -0.09 (-0.9%) 286,000 2,846.49 0 0 10,050 10,750 9,350
23/01/2026 10,050 -0.2 (-1.95%) 191,900 1,922.01 0 0 10,250 10,950 9,540
22/01/2026 10,250 0.29 (2.91%) 804,200 8,173.71 0 0 9,960 10,650 9,270
21/01/2026 9,960 -0.03 (-0.3%) 413,200 4,112.96 0 0 9,990 10,650 9,300
20/01/2026 9,990 -0.01 (-0.1%) 273,300 2,731.9 0 0 10,000 10,700 9,300
19/01/2026 10,000 0.05 (0.5%) 432,400 4,322.84 0 0 9,950 10,600 9,260
16/01/2026 9,950 0 (0%) 296,200 2,960.16 0 0 9,950 10,600 9,260
15/01/2026 9,950 -0.05 (-0.5%) 600,900 5,999.2 0 0 10,000 10,700 9,300
14/01/2026 10,000 0 (0%) 382,300 3,831.17 0 0 10,000 10,700 9,300
13/01/2026 10,000 -0.1 (-0.99%) 714,200 7,160.71 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.13 (1.3%) 403,700 4,043.28 0 0 9,970 10,650 9,280
09/01/2026 9,970 -0.23 (-2.25%) 643,000 6,462.34 0 0 10,200 10,900 9,490
08/01/2026 10,200 -0.1 (-0.97%) 503,000 5,176.15 0 0 10,300 11,000 9,580
07/01/2026 10,300 0 (0%) 292,000 2,989.65 0 0 10,300 11,000 9,580
06/01/2026 10,300 0 (0%) 120,000 1,227.2 0 0 10,300 11,000 9,580
05/01/2026 10,300 -0.1 (-0.96%) 512,700 5,290.13 0 0 10,400 11,100 9,680
31/12/2025 10,400 -0.15 (-1.42%) 319,500 3,352.59 0 0 10,550 11,250 9,820
30/12/2025 10,550 0.05 (0.48%) 285,500 3,002.86 0 0 10,500 11,200 9,770
29/12/2025 10,500 0.1 (0.96%) 164,000 1,715.56 0 0 10,400 11,100 9,680
26/12/2025 10,400 0 (0%) 424,700 4,338.14 0 0 10,400 11,100 9,680
25/12/2025 10,400 -0.15 (-1.42%) 258,000 2,710.55 0 0 10,550 11,250 9,820
24/12/2025 10,550 -0.1 (-0.94%) 103,300 1,090.25 0 0 10,650 11,350 9,910
23/12/2025 10,650 0 (0%) 353,000 3,732.36 0 0 10,650 11,350 9,910
22/12/2025 10,650 -0.05 (-0.47%) 153,500 1,636.12 0 0 10,700 11,400 9,960
19/12/2025 10,700 -0.1 (-0.93%) 186,000 1,970.18 0 0 10,800 11,550 10,050
18/12/2025 10,800 0 (0%) 201,500 2,156.3 0 0 10,800 11,550 10,050
17/12/2025 10,800 -0.05 (-0.46%) 352,300 3,784.94 0 0 10,850 11,600 10,100
16/12/2025 10,850 0.4 (3.83%) 276,300 2,910.95 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.1 (0.97%) 341,800 3,558.16 0 0 10,350 11,050 9,630
12/12/2025 10,350 -0.45 (-4.17%) 476,300 5,042.69 0 0 10,800 11,550 10,050
11/12/2025 10,800 -0.2 (-1.82%) 362,700 3,925.09 0 0 11,000 11,750 10,250
10/12/2025 11,000 -0.1 (-0.9%) 481,100 5,289.63 0 0 11,100 11,850 10,350
09/12/2025 11,100 -0.2 (-1.77%) 595,500 6,596.34 0 0 11,300 12,050 10,550
08/12/2025 11,300 0.15 (1.35%) 355,300 3,983.91 0 0 11,150 11,900 10,400
05/12/2025 11,150 -0.35 (-3.04%) 887,900 10,052 0 0 11,500 12,300 10,700
04/12/2025 11,500 0.15 (1.32%) 1,222,800 13,989.53 0 0 11,350 12,100 10,600
03/12/2025 11,350 0 (0%) 269,300 3,057.67 0 0 11,350 12,100 10,600
02/12/2025 11,350 0.05 (0.44%) 392,800 4,421.27 0 0 11,300 12,050 10,550
01/12/2025 11,300 -0.05 (-0.44%) 199,900 2,267.64 0 0 11,350 12,100 10,600
28/11/2025 11,350 -0.1 (-0.87%) 334,900 3,808.5 0 0 11,450 12,250 10,650
27/11/2025 11,450 -0.15 (-1.29%) 203,500 2,353.45 0 0 11,600 12,400 10,800
26/11/2025 11,600 0.2 (1.75%) 151,400 1,749.64 0 0 11,400 12,150 10,650
25/11/2025 11,400 -0.25 (-2.15%) 454,800 5,266.67 0 0 11,650 12,450 10,850
24/11/2025 11,650 0 (0%) 226,200 2,641.88 0 0 11,650 12,450 10,850
21/11/2025 11,650 -0.2 (-1.69%) 430,200 5,037.51 0 0 11,850 12,650 11,050
20/11/2025 11,850 0 (0%) 451,800 5,341.85 0 0 11,850 12,650 11,050
19/11/2025 11,850 -0.05 (-0.42%) 354,100 4,215.67 0 0 11,900 12,700 11,100
18/11/2025 11,900 0.25 (2.15%) 976,400 11,586 0 0 11,650 12,450 10,850
17/11/2025 11,650 0.2 (1.75%) 311,600 3,615.94 0 0 11,450 12,250 10,650
14/11/2025 11,450 0.1 (0.88%) 332,100 3,813.63 0 0 11,350 12,100 10,600
13/11/2025 11,350 -0.05 (-0.44%) 153,300 1,750.43 0 0 11,400 12,150 10,650
12/11/2025 11,400 0.2 (1.79%) 184,100 2,097.74 0 0 11,200 11,950 10,450
11/11/2025 11,200 0.05 (0.45%) 171,900 1,928.1 0 0 11,150 11,900 10,400
10/11/2025 11,150 -0.2 (-1.76%) 232,000 2,614.66 0 0 11,350 12,100 10,600
07/11/2025 11,350 -0.25 (-2.16%) 507,200 5,803.19 0 0 11,600 12,400 10,800
06/11/2025 11,600 0 (0%) 378,900 4,390.7 0 0 11,600 12,400 10,800
05/11/2025 11,600 -0.15 (-1.28%) 278,900 3,229.17 0 0 11,750 12,550 10,950
04/11/2025 11,750 0.15 (1.29%) 609,200 6,981.17 0 0 11,600 12,400 10,800
03/11/2025 11,600 -0.1 (-0.85%) 584,900 6,855.27 0 0 11,700 12,500 10,900
31/10/2025 11,700 0 (0%) 744,300 8,822.63 0 0 11,700 12,500 10,900
30/10/2025 11,700 -0.1 (-0.85%) 323,700 3,779.73 0 0 11,800 12,600 11,000
29/10/2025 11,800 0 (0%) 228,200 2,686.28 0 0 11,800 12,600 11,000
28/10/2025 11,800 0.3 (2.61%) 687,100 8,009.73 0 0 11,500 12,300 10,700
27/10/2025 11,500 -0.1 (-0.86%) 412,200 4,782.6 0 0 11,600 12,400 10,800
24/10/2025 11,600 -0.2 (-1.69%) 394,800 4,621.81 0 0 11,800 12,600 11,000
23/10/2025 11,800 0.15 (1.29%) 774,500 9,150.78 0 0 11,650 12,450 10,850
22/10/2025 11,650 0.25 (2.19%) 794,400 9,186.22 0 0 11,400 12,150 10,650
21/10/2025 11,400 0.35 (3.17%) 792,700 8,881 0 0 11,050 11,800 10,300
20/10/2025 11,050 -0.45 (-3.91%) 1,228,600 14,235.09 0 0 11,500 12,300 10,700
17/10/2025 11,500 -0.2 (-1.71%) 235,400 2,741.76 0 0 11,700 12,500 10,900
16/10/2025 11,700 0.5 (4.46%) 965,800 11,130.63 0 0 11,200 11,950 10,450
15/10/2025 11,200 -0.25 (-2.18%) 656,400 7,407.9 0 0 11,450 12,250 10,650
14/10/2025 11,450 -0.15 (-1.29%) 587,000 6,762.58 0 0 11,600 12,400 10,800
13/10/2025 11,600 0 (0%) 539,400 6,217.94 0 0 11,600 12,400 10,800
10/10/2025 11,600 -0.05 (-0.43%) 310,400 3,617.09 0 0 11,650 12,450 10,850
09/10/2025 11,650 0 (0%) 405,600 4,732.79 0 0 11,650 12,450 10,850
08/10/2025 11,650 -0.15 (-1.27%) 542,600 6,344.83 0 0 11,800 12,600 11,000
07/10/2025 11,800 -0.2 (-1.67%) 382,600 4,540.61 0 0 12,000 12,800 11,200
06/10/2025 12,000 0.3 (2.56%) 336,600 4,024.83 0 0 11,700 12,500 10,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh