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
30/03/2026 9,330 -0.67 (-6.7%) 11,000 102.79 0 0 10,000 10,700 9,300
27/03/2026 10,000 0.41 (4.28%) 4,600 44.78 0 0 9,590 10,250 8,920
26/03/2026 9,590 0.27 (2.9%) 10,300 95.9 0 0 9,320 9,970 8,670
25/03/2026 9,320 0.02 (0.22%) 1,200 11.18 0 0 9,300 9,950 8,650
24/03/2026 9,300 -0.05 (-0.53%) 7,500 70.07 0 0 9,350 10,000 8,700
23/03/2026 9,350 -0.35 (-3.61%) 13,000 122.36 0 0 9,700 10,350 9,030
20/03/2026 9,700 -0.15 (-1.52%) 16,700 160.53 0 0 9,850 10,500 9,170
19/03/2026 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
18/03/2026 9,850 -0.05 (-0.51%) 300 2.96 0 0 9,900 10,550 9,210
17/03/2026 9,900 0 (0%) 4,000 39.43 0 0 9,900 10,550 9,210
16/03/2026 9,900 -0.09 (-0.9%) 16,200 159.66 0 0 9,990 10,650 9,300
13/03/2026 9,990 0.16 (1.63%) 7,700 75.85 0 0 9,830 10,500 9,150
12/03/2026 9,830 0 (0%) 6,800 66.94 0 0 9,830 10,500 9,150
11/03/2026 9,830 0.1 (1.03%) 15,300 152.08 0 0 9,730 10,400 9,050
10/03/2026 9,730 0.63 (6.92%) 21,200 203.19 0 0 9,100 9,730 8,470
09/03/2026 9,100 -0.6 (-6.19%) 32,000 292.9 0 0 9,700 10,350 9,030
06/03/2026 9,700 -0.12 (-1.22%) 11,300 109.89 0 0 9,820 10,500 9,140
05/03/2026 9,820 -0.13 (-1.31%) 2,000 19.84 0 0 9,950 10,600 9,260
04/03/2026 9,950 0 (0%) 23,100 225.55 0 0 9,950 10,600 9,260
03/03/2026 9,950 -0.25 (-2.45%) 23,700 236.61 0 0 10,200 10,900 9,490
02/03/2026 10,200 -0.05 (-0.49%) 3,300 33.66 0 0 10,250 10,950 9,540
27/02/2026 10,250 0.05 (0.49%) 17,600 178.01 0 0 10,200 10,900 9,490
26/02/2026 10,200 0 (0%) 1,100 11.17 0 0 10,200 10,900 9,490
25/02/2026 10,200 0 (0%) 13,500 137.66 0 0 10,200 10,900 9,490
24/02/2026 10,200 0 (0%) 6,700 68 0 0 10,200 10,900 9,490
23/02/2026 10,200 0.05 (0.49%) 16,800 171. 0 0 10,150 10,850 9,440
13/02/2026 10,150 0.15 (1.5%) 2,500 25.41 0 0 10,000 10,700 9,300
12/02/2026 10,000 0 (0%) 2,500 25 0 0 10,000 10,700 9,300
11/02/2026 10,000 0.2 (2.04%) 2,600 26.01 0 0 9,800 10,450 9,120
10/02/2026 9,800 -0.3 (-2.97%) 5,700 57 0 0 10,100 10,800 9,400
09/02/2026 10,100 0.14 (1.41%) 7,300 71.52 0 0 9,960 10,650 9,270
06/02/2026 9,960 -0.04 (-0.4%) 5,500 54.77 0 0 10,000 10,700 9,300
05/02/2026 10,000 -0.2 (-1.96%) 2,100 21. 0 0 10,200 10,900 9,490
04/02/2026 10,200 0.1 (0.99%) 3,700 37.04 0 0 10,100 10,800 9,400
03/02/2026 10,100 0.19 (1.92%) 66,900 669.37 0 0 9,910 10,600 9,220
02/02/2026 9,910 -0.39 (-3.79%) 100 0.99 0 0 10,300 11,000 9,580
30/01/2026 10,300 -0.1 (-0.96%) 2,500 25.86 0 0 10,400 11,100 9,680
29/01/2026 10,400 0.4 (4%) 200 2.05 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.25 (-2.44%) 5,800 58.02 0 0 10,250 10,950 9,540
27/01/2026 10,250 0.45 (4.59%) 9,800 98.98 0 0 9,800 10,450 9,120
26/01/2026 9,800 -0.2 (-2%) 1,400 13.92 21,900 219 10,000 10,700 9,300
23/01/2026 10,000 -0.2 (-1.96%) 6,300 63.03 0 0 10,200 10,900 9,490
22/01/2026 10,200 -0.2 (-1.92%) 8,300 83.12 0 0 10,400 11,100 9,680
21/01/2026 10,400 0.4 (4%) 1,500 15.08 0 0 10,000 10,700 9,300
20/01/2026 10,000 -0.15 (-1.48%) 12,100 121.07 0 0 10,150 10,850 9,440
19/01/2026 10,150 -0.1 (-0.98%) 17,600 174.53 0 0 10,250 10,950 9,540
16/01/2026 10,250 0 (0%) 4,700 47.61 0 0 10,250 10,950 9,540
15/01/2026 10,250 0 (0%) 1,000 10.25 0 0 10,250 10,950 9,540
14/01/2026 10,250 0.15 (1.49%) 1,500 15.07 0 0 10,100 10,800 9,400
13/01/2026 10,100 0.2 (2.02%) 15,900 159.88 0 0 9,900 10,550 9,210
12/01/2026 9,900 -0.2 (-1.98%) 7,600 75.82 0 0 10,100 10,800 9,400
09/01/2026 10,100 0 (0%) 6,800 68.69 0 0 10,100 10,800 9,400
08/01/2026 10,100 -0.05 (-0.49%) 5,400 54.42 0 0 10,150 10,850 9,440
07/01/2026 10,150 0.05 (0.5%) 14,200 144.12 0 0 10,100 10,800 9,400
06/01/2026 10,100 -0.3 (-2.88%) 4,700 47.86 0 0 10,400 11,100 9,680
05/01/2026 10,400 -0.05 (-0.48%) 3,900 39.71 0 0 10,450 11,150 9,720
31/12/2025 10,450 0.35 (3.47%) 14,300 149.07 0 0 10,100 10,800 9,400
30/12/2025 10,100 -0.1 (-0.98%) 6,900 70.09 0 0 10,200 10,900 9,490
29/12/2025 10,200 0 (0%) 3,700 37.7 0 0 10,200 10,900 9,490
26/12/2025 10,200 0 (0%) 7,600 78.09 0 0 10,200 10,900 9,490
25/12/2025 10,200 0 (0%) 6,100 62.77 0 0 10,200 10,900 9,490
24/12/2025 10,200 0 (0%) 3,400 34.77 0 0 10,200 10,900 9,490
23/12/2025 10,200 -0.1 (-0.97%) 1,100 11.13 0 0 10,300 11,000 9,580
22/12/2025 10,300 0 (0%) 3,600 37.26 0 0 10,300 11,000 9,580
19/12/2025 10,300 0 (0%) 100 1.03 0 0 10,300 11,000 9,580
18/12/2025 10,300 0.1 (0.98%) 4,300 43.89 0 0 10,200 10,900 9,490
17/12/2025 10,200 0 (0%) 7,600 77.86 0 0 10,200 10,900 9,490
16/12/2025 10,200 -0.25 (-2.39%) 2,400 24.61 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.25 (2.45%) 4,400 44.62 0 0 10,200 10,900 9,490
12/12/2025 10,200 0 (0%) 8,700 88.99 0 0 10,200 10,900 9,490
11/12/2025 10,200 -0.2 (-1.92%) 14,000 143.58 0 0 10,400 11,100 9,680
10/12/2025 10,400 -0.1 (-0.95%) 6,500 67.75 0 0 10,500 11,200 9,770
09/12/2025 10,500 -0.2 (-1.87%) 8,700 91.27 0 0 10,700 11,400 9,960
08/12/2025 10,700 -0.1 (-0.93%) 12,900 135.87 0 0 10,800 11,550 10,050
05/12/2025 10,800 0.1 (0.93%) 22,300 239.14 0 0 10,700 11,400 9,960
04/12/2025 10,700 0.25 (2.39%) 6,200 64.62 0 0 10,450 11,150 9,720
03/12/2025 10,450 -0.3 (-2.79%) 6,700 70.26 0 0 10,750 11,500 10,000
02/12/2025 10,750 0.35 (3.37%) 200 2.12 0 0 10,400 11,100 9,680
01/12/2025 10,400 0 (0%) 11,800 122.68 0 0 10,400 11,100 9,680
28/11/2025 10,400 0 (0%) 1,600 16.7 0 0 10,400 11,100 9,680
27/11/2025 10,400 -0.15 (-1.42%) 21,200 221.33 0 0 10,550 11,250 9,820
26/11/2025 10,550 -0.1 (-0.94%) 6,700 71.51 0 0 10,650 11,350 9,910
25/11/2025 10,650 0 (0%) 4,100 43.69 0 0 10,650 11,350 9,910
24/11/2025 10,650 0 (0%) 5,000 53.23 0 0 10,650 11,350 9,910
21/11/2025 10,650 -0.25 (-2.29%) 2,000 21.19 0 0 10,900 11,650 10,150
20/11/2025 10,900 0.25 (2.35%) 500 5.45 0 0 10,650 11,350 9,910
19/11/2025 10,650 -0.25 (-2.29%) 3,800 40.68 0 0 10,900 11,650 10,150
18/11/2025 10,900 0 (0%) 16,500 174.78 0 0 10,900 11,650 10,150
17/11/2025 10,900 0.05 (0.46%) 13,000 138.77 0 0 10,850 11,600 10,100
14/11/2025 10,850 0.15 (1.4%) 300 3.28 0 0 10,700 11,400 9,960
13/11/2025 10,700 0 (0%) 16,000 171.46 0 0 10,700 11,400 9,960
12/11/2025 10,700 -0.4 (-3.6%) 3,700 39.71 0 0 11,100 11,850 10,350
11/11/2025 11,100 -0.05 (-0.45%) 4,100 44.48 0 0 11,150 11,900 10,400
10/11/2025 11,150 0.5 (4.69%) 4,400 47.93 0 0 10,650 11,350 9,910
07/11/2025 10,650 -0.55 (-4.91%) 5,900 62.76 0 0 11,200 11,950 10,450
06/11/2025 11,200 0.2 (1.82%) 5,200 57.64 0 0 11,000 11,750 10,250
05/11/2025 11,000 0.65 (6.28%) 16,300 179.23 0 0 10,350 11,050 9,630
04/11/2025 10,350 -0.05 (-0.48%) 200 2.05 0 0 10,400 11,100 9,680
03/11/2025 10,400 -0.25 (-2.35%) 3,100 32.51 0 0 10,650 11,350 9,910
31/10/2025 10,650 -0.15 (-1.39%) 600 6.42 0 0 10,800 11,550 10,050
30/10/2025 10,800 0 (0%) 11,900 129.3 880,000 10,164 10,800 11,550 10,050
29/10/2025 10,800 0.45 (4.35%) 5,100 54.88 0 0 10,350 11,050 9,630
28/10/2025 10,350 -0.35 (-3.27%) 7,000 72.49 0 0 10,700 11,400 9,960
27/10/2025 10,700 -0.2 (-1.83%) 3,200 33.65 0 0 10,900 11,650 10,150
24/10/2025 10,900 0.25 (2.35%) 2,000 21.15 0 0 10,650 11,350 9,910
23/10/2025 10,650 0.2 (1.91%) 3,000 31.37 0 0 10,450 11,150 9,720
22/10/2025 10,450 -0.25 (-2.34%) 900 9.42 0 0 10,700 11,400 9,960
21/10/2025 10,700 0 (0%) 4,100 42.97 0 0 10,700 11,400 9,960
20/10/2025 10,700 -0.45 (-4.04%) 9,400 102.46 0 0 11,150 11,900 10,400
17/10/2025 11,150 -0.1 (-0.89%) 10,200 114.44 0 0 11,250 12,000 10,500
16/10/2025 11,250 0.2 (1.81%) 1,900 20.84 0 0 11,050 11,800 10,300
15/10/2025 11,050 -0.35 (-3.07%) 14,400 159.59 0 0 11,400 12,150 10,650
14/10/2025 11,400 0 (0%) 10,600 118.48 0 0 11,400 12,150 10,650
13/10/2025 11,400 -0.05 (-0.44%) 5,000 53.94 0 0 11,450 12,250 10,650
10/10/2025 11,450 -0.05 (-0.43%) 22,900 259.36 0 0 11,500 12,300 10,700
09/10/2025 11,500 0.5 (4.55%) 1,500 16.76 0 0 11,000 11,750 10,250
08/10/2025 11,000 -0.4 (-3.51%) 2,600 28.58 0 0 11,400 12,150 10,650
07/10/2025 11,400 -0.05 (-0.44%) 10,000 110.08 1,150,000 14,030 11,450 12,250 10,650
06/10/2025 11,450 0.2 (1.78%) 7,300 80.04 0 0 11,250 12,000 10,500
03/10/2025 11,250 0 (0%) 100 1.13 0 0 11,250 12,000 10,500
02/10/2025 11,250 -0.1 (-0.88%) 4,000 44.66 0 0 11,350 12,100 10,600
01/10/2025 11,350 -0.1 (-0.87%) 2,400 27.24 0 0 11,450 12,250 10,650
30/09/2025 11,450 0 (0%) 5,500 62.42 0 0 11,450 12,250 10,650

Dữ liệu lịch sử - BSC

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