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 12,400 -0.7 (-5.34%) 96,417 1,210.8 0 0 13,100 15,000 11,200
31/03/2026 12,700 -0.7 (-5.22%) 76,327 996.17 0 0 13,400 15,400 11,400
30/03/2026 13,600 -0.2 (-1.45%) 91,067 1,217.61 0 0 13,800 15,800 11,800
27/03/2026 13,400 0.1 (0.75%) 273,344 3,769.15 0 0 13,300 15,200 11,400
26/03/2026 13,700 1.4 (11.38%) 144,040 1,912.75 0 0 12,300 14,100 10,500
25/03/2026 12,700 -0.1 (-0.78%) 58,569 720.99 0 0 12,800 14,700 10,900
24/03/2026 12,800 0.2 (1.59%) 47,137 605.45 0 0 12,600 14,400 10,800
23/03/2026 12,500 -0.4 (-3.1%) 91,456 1,152.89 0 0 12,900 14,800 11,000
20/03/2026 13,000 -0.1 (-0.76%) 107,872 1,394. 0 0 13,100 15,000 11,200
19/03/2026 13,000 0.7 (5.69%) 126,148 1,658.6 0 0 12,300 14,100 10,500
18/03/2026 12,900 1.6 (14.16%) 235,671 2,888.51 0 0 11,300 12,900 9,700
17/03/2026 11,100 -1.9 (-14.62%) 161,388 1,816.61 0 0 13,000 14,900 11,100
16/03/2026 12,700 1.1 (9.48%) 335,779 4,351.19 0 0 11,600 13,300 9,900
13/03/2026 11,600 1.5 (14.85%) 293,894 3,407.48 0 0 10,100 11,600 8,600
12/03/2026 10,500 1.3 (14.13%) 151,051 1,526.12 0 0 9,200 10,500 7,900
11/03/2026 9,300 0.1 (1.09%) 18,110 166.68 0 0 9,200 10,500 7,900
10/03/2026 9,100 -0.2 (-2.15%) 12,696 116.6 0 0 9,300 10,600 8,000
09/03/2026 9,200 0.2 (2.22%) 74,469 693.14 0 0 9,000 10,300 7,700
06/03/2026 9,100 0 (0%) 22,600 203.4 0 0 9,100 10,400 7,800
05/03/2026 9,200 -0.2 (-2.13%) 4,235 38.44 0 0 9,400 10,800 8,000
04/03/2026 9,300 0 (0%) 52,576 494.71 0 0 9,300 10,600 8,000
03/03/2026 9,200 0 (0%) 19,593 183.17 0 0 9,200 10,500 7,900
02/03/2026 9,100 0.5 (5.81%) 38,117 350.23 0 0 8,600 9,800 7,400
27/02/2026 8,700 0 (0%) 5,286 45.59 0 0 8,700 10,000 7,400
26/02/2026 8,700 0 (0%) 4,502 39. 0 0 8,700 10,000 7,400
25/02/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
24/02/2026 8,300 -0.1 (-1.19%) 6,302 52.93 0 0 8,400 9,600 7,200
23/02/2026 8,400 0.1 (1.2%) 4,309 36.41 0 0 8,300 9,500 7,100
13/02/2026 8,400 -0.1 (-1.18%) 4,900 40.48 0 0 8,500 9,700 7,300
12/02/2026 8,500 0.6 (7.59%) 100 0.85 0 0 7,900 9,000 6,800
11/02/2026 7,900 0 (0%) 1,002 7.92 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/02/2026 7,900 0 (0%) 3 0.03 0 0 7,900 9,000 6,800
06/02/2026 7,900 0.2 (2.6%) 2,700 21.33 0 0 7,700 8,800 6,600
05/02/2026 7,900 -0.2 (-2.47%) 1,800 13.86 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 2 0.02 0 0 8,100 9,300 6,900
03/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/02/2026 8,100 -0.3 (-3.57%) 515 4.18 0 0 8,400 9,600 7,200
30/01/2026 8,400 0.4 (5%) 1,200 10.08 0 0 8,000 9,200 6,800
29/01/2026 8,000 0 (0%) 700 5.62 0 0 8,000 9,200 6,800
28/01/2026 7,900 0 (0%) 602 4.84 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 19 0.15 0 0 7,900 9,000 6,800
26/01/2026 7,900 0 (0%) 8,445 66.72 0 0 7,900 9,000 6,800
23/01/2026 7,900 -0.3 (-3.66%) 13,400 105.93 0 0 8,200 9,400 7,000
22/01/2026 8,200 0.3 (3.8%) 1,900 15.58 0 0 7,900 9,000 6,800
21/01/2026 7,800 -0.2 (-2.5%) 3,232 25.49 0 0 8,000 9,200 6,800
20/01/2026 8,000 -0.1 (-1.23%) 900 7.2 0 0 8,100 9,300 6,900
19/01/2026 8,100 0 (0%) 8,300 67.19 0 0 8,100 9,300 6,900
16/01/2026 8,100 0.2 (2.53%) 100 0.81 0 0 7,900 9,000 6,800
15/01/2026 8,400 0.5 (6.33%) 24,404 193.62 0 0 7,900 9,000 6,800
14/01/2026 7,900 0 (0%) 13,350 105.47 0 0 7,900 9,000 6,800
13/01/2026 7,900 -0.1 (-1.25%) 2,110 16.68 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 1,832 14.66 0 0 8,000 9,200 6,800
09/01/2026 8,000 0.1 (1.27%) 2,060 16.48 0 0 7,900 9,000 6,800
08/01/2026 7,900 0.3 (3.95%) 3,850 30.54 0 0 7,600 8,700 6,500
07/01/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
06/01/2026 7,500 0 (0%) 1,100 8.33 0 0 7,500 8,600 6,400
05/01/2026 7,500 0 (0%) 800 6 0 0 7,500 8,600 6,400
31/12/2025 7,600 0.2 (2.7%) 809 6.1 0 0 7,400 8,500 6,300
30/12/2025 7,500 0 (0%) 4,634 34.24 0 0 7,500 8,600 6,400
29/12/2025 7,500 0 (0%) 214 1.61 0 0 7,500 8,600 6,400
26/12/2025 7,600 0.3 (4.11%) 712 5.33 0 0 7,300 8,300 6,300
25/12/2025 7,300 -0.1 (-1.35%) 3,802 27.82 0 0 7,400 8,500 6,300
24/12/2025 7,300 -0.2 (-2.67%) 5,100 37.71 0 0 7,500 8,600 6,400
23/12/2025 7,500 -0.4 (-5.06%) 200 1.5 0 0 7,900 9,000 6,800
22/12/2025 7,900 0.4 (5.33%) 1,800 14.23 0 0 7,500 8,600 6,400
19/12/2025 7,500 0 (0%) 1,414 10.61 0 0 7,500 8,600 6,400
18/12/2025 7,500 0 (0%) 500 3.75 0 0 7,500 8,600 6,400
17/12/2025 7,500 0 (0%) 3,400 25.35 0 0 7,500 8,600 6,400
16/12/2025 7,500 0 (0%) 1,300 9.74 0 0 7,500 8,600 6,400
15/12/2025 7,500 -0.1 (-1.32%) 400 3 0 0 7,600 8,700 6,500
12/12/2025 7,600 0 (0%) 300 2.29 0 0 7,600 8,700 6,500
11/12/2025 7,600 0 (0%) 2,200 16.72 0 0 7,600 8,700 6,500
10/12/2025 8,100 0.3 (3.85%) 2,300 17.53 0 0 7,800 8,900 6,700
09/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/12/2025 7,800 0.1 (1.3%) 700 5.46 0 0 7,700 8,800 6,600
05/12/2025 7,700 -0.3 (-3.75%) 121 0.94 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 600 4.8 0 0 8,000 9,200 6,800
03/12/2025 7,900 -0.1 (-1.25%) 1,200 9.55 0 0 8,000 9,200 6,800
02/12/2025 8,000 0.1 (1.27%) 600 4.8 0 0 7,900 9,000 6,800
01/12/2025 7,900 -0.3 (-3.66%) 100 0.79 0 0 8,200 9,400 7,000
28/11/2025 8,100 0 (0%) 200 1.64 0 0 8,100 9,300 6,900
27/11/2025 8,100 0 (0%) 900 7.29 0 0 8,100 9,300 6,900
26/11/2025 8,000 -0.3 (-3.61%) 503 4.07 0 0 8,300 9,500 7,100
25/11/2025 8,300 -0.1 (-1.19%) 1,100 9.14 0 0 8,400 9,600 7,200
24/11/2025 8,300 -0.3 (-3.49%) 1,200 10.08 0 0 8,600 9,800 7,400
21/11/2025 8,600 0.3 (3.61%) 107 0.92 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 6,300 52.29 0 0 8,300 9,500 7,100
19/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/11/2025 8,300 -0.2 (-2.35%) 3,154 26.22 0 0 8,500 9,700 7,300
17/11/2025 8,200 -0.3 (-3.53%) 2,000 17 0 0 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
13/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
12/11/2025 8,500 0 (0%) 6,100 51.85 0 0 8,500 9,700 7,300
11/11/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
10/11/2025 8,700 0.1 (1.16%) 300 2.55 0 0 8,600 9,800 7,400
07/11/2025 8,700 0 (0%) 500 4.31 0 0 8,700 10,000 7,400
06/11/2025 8,700 0 (0%) 1,000 8.7 0 0 8,700 10,000 7,400
05/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/11/2025 8,700 0.1 (1.16%) 1,401 12.23 0 0 8,600 9,800 7,400
03/11/2025 8,500 0 (0%) 477 4.1 0 0 8,500 9,700 7,300
31/10/2025 8,500 0 (0%) 216 1.84 0 0 8,500 9,700 7,300
30/10/2025 8,400 0 (0%) 510 4.32 0 0 8,400 9,600 7,200
29/10/2025 8,400 -0.3 (-3.45%) 6,550 55.02 0 0 8,700 10,000 7,400
28/10/2025 8,800 -0.1 (-1.12%) 300 2.61 0 0 8,900 10,200 7,600
27/10/2025 8,800 0 (0%) 5,415 48.16 0 0 8,800 10,100 7,500
24/10/2025 8,800 0.4 (4.76%) 132 1.15 0 0 8,400 9,600 7,200
23/10/2025 8,200 -0.2 (-2.38%) 2,600 21.86 0 0 8,400 9,600 7,200
22/10/2025 8,800 0.4 (4.76%) 4,311 36.32 0 0 8,400 9,600 7,200
21/10/2025 8,700 0.1 (1.16%) 1,410 11.83 0 0 8,600 9,800 7,400
20/10/2025 8,500 -0.3 (-3.41%) 2,303 19.85 0 0 8,800 10,100 7,500
17/10/2025 8,800 0.3 (3.53%) 141 1.24 0 0 8,500 9,700 7,300
16/10/2025 8,700 0 (0%) 600 5.1 0 0 8,700 10,000 7,400
15/10/2025 8,700 0 (0%) 300 2.61 0 0 8,700 10,000 7,400
14/10/2025 8,900 0.2 (2.3%) 3,100 26.99 0 0 8,700 10,000 7,400
13/10/2025 8,700 0 (0%) 3,603 31.35 0 0 8,700 10,000 7,400
10/10/2025 8,900 0.2 (2.3%) 5,512 47.97 0 0 8,700 10,000 7,400
09/10/2025 8,700 0 (0%) 10,200 88.72 0 0 8,700 10,000 7,400
08/10/2025 8,700 -0.3 (-3.33%) 401 3.47 0 0 9,000 10,300 7,700
07/10/2025 9,000 0 (0%) 358 3.22 0 0 9,000 10,300 7,700
06/10/2025 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
03/10/2025 8,700 -0.1 (-1.14%) 9,701 84.36 0 0 8,800 10,100 7,500
02/10/2025 8,800 0 (0%) 2,901 25.53 0 0 8,800 10,100 7,500
01/10/2025 8,800 0.2 (2.33%) 100 0.88 3,100 22.94 8,600 9,800 7,400

Dữ liệu lịch sử - BSC

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