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
02/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
01/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
31/03/2026 9,400 0.1 (1.08%) 20,000 188 0 0 9,300 10,600 8,000
30/03/2026 9,300 0.1 (1.09%) 16,000 148.8 0 0 9,200 10,500 7,900
27/03/2026 8,700 -0.8 (-8.42%) 20,000 183.48 0 0 9,500 10,900 8,100
26/03/2026 9,500 0 (0%) 74,400 706.7 0 0 9,500 10,900 8,100
25/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/03/2026 9,500 0.1 (1.06%) 207,000 1,966.43 0 0 9,400 10,800 8,000
23/03/2026 9,300 -0.3 (-3.13%) 206,100 1,946.31 0 0 9,600 11,000 8,200
20/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/03/2026 9,000 -0.8 (-8.16%) 17,400 167.12 0 0 9,800 11,200 8,400
18/03/2026 9,000 -0.2 (-2.17%) 33,600 328.79 0 0 9,200 10,500 7,900
17/03/2026 9,000 -0.1 (-1.1%) 1,591,000 14,593.61 0 0 9,100 10,400 7,800
16/03/2026 9,100 0.1 (1.11%) 10,200 92.66 0 0 9,000 10,300 7,700
13/03/2026 9,000 -0.3 (-3.23%) 165,600 1,490.28 0 0 9,300 10,600 8,000
12/03/2026 9,200 0.1 (1.1%) 9,800 91.12 0 0 9,100 10,400 7,800
11/03/2026 9,200 0 (0%) 152,100 1,388.34 0 0 9,200 10,500 7,900
10/03/2026 9,200 0 (0%) 661,000 6,083.3 0 0 9,200 10,500 7,900
09/03/2026 9,400 -0.1 (-1.05%) 35,500 325.81 0 0 9,500 10,900 8,100
06/03/2026 9,600 0.1 (1.05%) 0 0 0 0 9,500 10,900 8,100
05/03/2026 9,600 0.1 (1.05%) 75,800 723.23 0 0 9,500 10,900 8,100
04/03/2026 9,100 -0.5 (-5.21%) 65,300 617.36 0 0 9,600 11,000 8,200
03/03/2026 9,500 -0.5 (-5%) 136,700 1,305.86 0 0 10,000 11,500 8,500
02/03/2026 9,900 0.4 (4.21%) 25,500 254.69 0 0 9,500 10,900 8,100
27/02/2026 9,400 -0.4 (-4.08%) 3,500 33.42 0 0 9,800 11,200 8,400
26/02/2026 9,800 0 (0%) 8,800 86.24 0 0 9,800 11,200 8,400
25/02/2026 10,000 0.5 (5.26%) 32,500 317.83 0 0 9,500 10,900 8,100
24/02/2026 9,600 -0.1 (-1.03%) 10,600 100.23 0 0 9,700 11,100 8,300
23/02/2026 9,700 0.1 (1.04%) 66,100 641.15 0 0 9,600 11,000 8,200
13/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/02/2026 9,500 -0.1 (-1.04%) 54,700 527.62 0 0 9,600 11,000 8,200
10/02/2026 9,600 0.2 (2.13%) 20,500 196.8 0 0 9,400 10,800 8,000
09/02/2026 9,000 -0.8 (-8.16%) 28,800 269.57 0 0 9,800 11,200 8,400
06/02/2026 9,800 0.3 (3.16%) 15,300 150.03 0 0 9,500 10,900 8,100
05/02/2026 9,600 -0.1 (-1.03%) 96,700 922.75 0 0 9,700 11,100 8,300
04/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/02/2026 9,600 -0.1 (-1.03%) 0 0 0 0 9,700 11,100 8,300
02/02/2026 9,600 0 (0%) 1,300 12.58 0 0 9,600 11,000 8,200
30/01/2026 9,600 -0.1 (-1.03%) 68,400 653.75 0 0 9,700 11,100 8,300
29/01/2026 9,600 -0.1 (-1.03%) 25,100 243 0 0 9,700 11,100 8,300
28/01/2026 9,600 0 (0%) 19,500 189.13 0 0 9,600 11,000 8,200
27/01/2026 9,600 -0.1 (-1.03%) 200 1.92 0 0 9,700 11,100 8,300
26/01/2026 9,500 -0.3 (-3.06%) 24,800 239.52 0 0 9,800 11,200 8,400
23/01/2026 9,600 -0.2 (-2.04%) 35,400 348.16 0 0 9,800 11,200 8,400
22/01/2026 9,800 0.1 (1.03%) 27,400 268.29 0 0 9,700 11,100 8,300
21/01/2026 9,700 0 (0%) 23,600 228.11 0 0 9,700 11,100 8,300
20/01/2026 9,600 -0.2 (-2.04%) 8,600 83.19 0 0 9,800 11,200 8,400
19/01/2026 9,700 0 (0%) 52,600 512.88 0 0 9,700 11,100 8,300
16/01/2026 9,800 0.1 (1.03%) 10,200 98.95 0 0 9,700 11,100 8,300
15/01/2026 9,500 -0.2 (-2.06%) 41,100 399.78 0 0 9,700 11,100 8,300
14/01/2026 9,800 -0.1 (-1.01%) 62,200 601.91 0 0 9,900 11,300 8,500
13/01/2026 9,500 -0.5 (-5%) 40,900 404.53 0 0 10,000 11,500 8,500
12/01/2026 9,700 -0.1 (-1.02%) 149,100 1,488.62 0 0 9,800 11,200 8,400
09/01/2026 9,800 0 (0%) 51,100 499.1 0 0 9,800 11,200 8,400
08/01/2026 9,600 -0.2 (-2.04%) 214,700 2,095.74 0 0 9,800 11,200 8,400
07/01/2026 9,600 -0.3 (-3.03%) 27,200 267.05 0 0 9,900 11,300 8,500
06/01/2026 9,800 -0.6 (-5.77%) 36,500 361.71 0 0 10,400 11,900 8,900
05/01/2026 10,200 0.1 (0.99%) 17,300 179.52 0 0 10,100 11,600 8,600
31/12/2025 10,200 0.1 (0.99%) 28,900 291.62 0 0 10,100 11,600 8,600
30/12/2025 10,100 0.2 (2.02%) 41,400 419.56 0 0 9,900 11,300 8,500
29/12/2025 10,300 0.1 (0.98%) 520,000 5,162.96 0 0 10,200 11,700 8,700
26/12/2025 10,300 -0.2 (-1.9%) 264,500 2,704.32 0 0 10,500 12,000 9,000
25/12/2025 11,000 0.6 (5.77%) 807,800 8,501.77 0 0 10,400 11,900 8,900
24/12/2025 10,300 -0.4 (-3.74%) 28,200 292.34 0 0 10,700 12,300 9,100
23/12/2025 10,800 -0.8 (-6.9%) 28,700 308.04 0 0 11,600 13,300 9,900
22/12/2025 11,500 1.3 (12.75%) 465,300 5,406.75 0 0 10,200 11,700 8,700
19/12/2025 10,000 -0.2 (-1.96%) 28,300 289.7 0 0 10,200 11,700 8,700
18/12/2025 10,100 0.4 (4.12%) 27,500 280.22 0 0 9,700 11,100 8,300
17/12/2025 10,100 -0.2 (-1.94%) 685,000 6,620.68 0 0 10,300 11,800 8,800
16/12/2025 10,000 -0.8 (-7.41%) 30,400 312.83 0 0 10,800 12,400 9,200
15/12/2025 10,800 -1.3 (-10.74%) 27,200 294.1 0 0 12,100 13,900 10,300
12/12/2025 11,400 0.7 (6.54%) 565,600 6,849.25 0 0 10,700 12,300 9,100
11/12/2025 10,300 0 (0%) 41,400 443.46 0 0 10,300 11,800 8,800
10/12/2025 10,400 0.2 (1.96%) 503,400 5,206.22 0 0 10,200 11,700 8,700
09/12/2025 10,200 0.6 (6.25%) 540,100 5,524.49 0 0 9,600 11,000 8,200
08/12/2025 10,300 -0.2 (-1.9%) 646,300 6,195.03 0 0 10,500 12,000 9,000
05/12/2025 10,500 -0.8 (-7.08%) 37,800 395.87 0 0 11,300 12,900 9,700
04/12/2025 11,200 -0.8 (-6.67%) 33,600 379.04 0 0 12,000 13,800 10,200
03/12/2025 12,000 1.5 (14.29%) 668,200 8,010.82 0 0 10,500 12,000 9,000
02/12/2025 10,600 0.8 (8.16%) 195,900 2,053.43 0 0 9,800 11,200 8,400
01/12/2025 9,300 -0.6 (-6.06%) 15,300 149.8 0 0 9,900 11,300 8,500
28/11/2025 9,900 0.1 (1.02%) 18,500 183.15 0 0 9,800 11,200 8,400
27/11/2025 9,900 0.1 (1.02%) 82,400 808.33 0 0 9,800 11,200 8,400
26/11/2025 9,900 0 (0%) 544,700 5,322.78 0 0 9,900 11,300 8,500
25/11/2025 9,900 0.1 (1.02%) 14,507 143.53 0 0 9,800 11,200 8,400
24/11/2025 9,800 -0.1 (-1.01%) 66,600 650.18 0 0 9,900 11,300 8,500
21/11/2025 10,000 0.3 (3.09%) 15,200 150.54 0 0 9,700 11,100 8,300
20/11/2025 9,200 -0.6 (-6.12%) 18,500 180.35 0 0 9,800 11,200 8,400
19/11/2025 9,900 0 (0%) 61,200 598.99 0 0 9,900 11,300 8,500
18/11/2025 9,600 -0.4 (-4%) 130,900 1,290.12 0 0 10,000 11,500 8,500
17/11/2025 9,600 -0.2 (-2.04%) 80,500 804.95 0 0 9,800 11,200 8,400
14/11/2025 9,100 -0.9 (-9%) 75,500 742.03 0 0 10,000 11,500 8,500
13/11/2025 10,100 0.3 (3.06%) 29,200 291.37 0 0 9,800 11,200 8,400
12/11/2025 9,900 0.1 (1.02%) 33,500 326.81 0 0 9,800 11,200 8,400
11/11/2025 9,200 -0.8 (-8%) 25,902 252.79 0 0 10,000 11,500 8,500
10/11/2025 10,100 -0.1 (-0.98%) 12,800 128.56 0 0 10,200 11,700 8,700
07/11/2025 10,200 0 (0%) 18,100 184.59 0 0 10,200 11,700 8,700
06/11/2025 10,000 -0.4 (-3.85%) 32,400 330.61 0 0 10,400 11,900 8,900
05/11/2025 10,400 0 (0%) 10,200 105.96 0 0 10,400 11,900 8,900
04/11/2025 10,400 0 (0%) 5,201 53.89 0 0 10,400 11,900 8,900
03/11/2025 10,400 0 (0%) 14,100 146.56 0 0 10,400 11,900 8,900
31/10/2025 10,400 0 (0%) 15,100 156.77 0 0 10,400 11,900 8,900
30/10/2025 10,400 0 (0%) 20,400 212 0 0 10,400 11,900 8,900
29/10/2025 10,400 -0.1 (-0.95%) 14,700 152.83 0 0 10,500 12,000 9,000
28/10/2025 10,500 -0.1 (-0.94%) 25,400 266.36 0 0 10,600 12,100 9,100
27/10/2025 10,600 0 (0%) 16,000 169.37 0 0 10,600 12,100 9,100
24/10/2025 10,400 0 (0%) 77,000 815.09 0 0 10,400 11,900 8,900
23/10/2025 10,400 0 (0%) 169,000 1,757.2 0 0 10,400 11,900 8,900
22/10/2025 9,900 0 (0%) 186,900 1,935.11 0 0 9,900 11,300 8,500
21/10/2025 9,800 -0.2 (-2%) 339,500 3,359.01 0 0 10,000 11,500 8,500
20/10/2025 10,000 0 (0%) 3,507 35.07 0 0 10,000 11,500 8,500
17/10/2025 10,000 0 (0%) 3,300 33 0 0 10,000 11,500 8,500
16/10/2025 10,000 0 (0%) 3,600 36 0 0 10,000 11,500 8,500
15/10/2025 10,000 0 (0%) 3,501 35.01 0 0 10,000 11,500 8,500
14/10/2025 10,000 0.3 (3.09%) 3,000 30 0 0 9,700 11,100 8,300
13/10/2025 9,700 -0.2 (-2.02%) 142,600 1,383.22 0 0 9,900 11,300 8,500
10/10/2025 9,900 0.1 (1.02%) 5,500 54.45 0 0 9,800 11,200 8,400
09/10/2025 9,800 0 (0%) 5,100 49.78 0 0 9,800 11,200 8,400
08/10/2025 9,800 -0.1 (-1.01%) 5,500 53.9 0 0 9,900 11,300 8,500
07/10/2025 9,900 0 (0%) 6,500 64.35 0 0 9,900 11,300 8,500
06/10/2025 9,500 -0.3 (-3.06%) 6,300 62.55 0 0 9,800 11,200 8,400
03/10/2025 9,800 0 (0%) 5,000 49 0 0 9,800 11,200 8,400
02/10/2025 9,800 -0.1 (-1.01%) 129,200 1,265.76 0 0 9,900 11,300 8,500

Dữ liệu lịch sử - BSC

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