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 12,500 -0.2 (-1.57%) 387,880 4,899.86 0 0 12,700 14,600 10,800
02/04/2026 12,800 0 (0%) 381,394 4,850.03 0 0 12,800 14,700 10,900
01/04/2026 12,800 0.1 (0.79%) 532,661 6,818.8 0 0 12,700 14,600 10,800
31/03/2026 12,200 -0.5 (-3.94%) 539,362 6,849.4 0 0 12,700 14,600 10,800
30/03/2026 12,900 0.1 (0.78%) 571,343 7,282.91 0 0 12,800 14,700 10,900
27/03/2026 13,000 0.4 (3.17%) 649,692 8,332.5 0 0 12,600 14,400 10,800
26/03/2026 12,700 0.2 (1.6%) 394,952 4,977.36 0 0 12,500 14,300 10,700
25/03/2026 12,600 0.3 (2.44%) 570,390 7,128.08 0 0 12,300 14,100 10,500
24/03/2026 12,200 0.1 (0.83%) 340,172 4,188.86 0 0 12,100 13,900 10,300
23/03/2026 11,900 -0.6 (-4.8%) 1,060,942 12,811.21 0 0 12,500 14,300 10,700
20/03/2026 12,400 -0.2 (-1.59%) 506,179 6,333.72 0 0 12,600 14,400 10,800
19/03/2026 12,700 -0.2 (-1.55%) 681,864 8,602.03 0 0 12,900 14,800 11,000
18/03/2026 13,000 -0.1 (-0.76%) 1,110,777 14,285.26 0 0 13,100 15,000 11,200
17/03/2026 13,100 0 (0%) 424,485 5,581.57 0 0 13,100 15,000 11,200
16/03/2026 13,100 -0.4 (-2.96%) 738,478 9,702.2 0 0 13,500 15,500 11,500
13/03/2026 13,500 0.2 (1.5%) 985,035 13,256.14 0 0 13,300 15,200 11,400
12/03/2026 13,300 0 (0%) 820,475 10,923.61 0 0 13,300 15,200 11,400
11/03/2026 13,400 0.4 (3.08%) 813,852 10,828.77 0 0 13,000 14,900 11,100
10/03/2026 13,100 0.5 (3.97%) 1,237,686 16,127.72 0 0 12,600 14,400 10,800
09/03/2026 12,400 -1.8 (-12.68%) 3,732,803 46,997.85 0 0 14,200 16,300 12,100
06/03/2026 14,100 -0.3 (-2.08%) 1,592,600 22,629.43 0 0 14,400 16,500 12,300
05/03/2026 14,000 -0.7 (-4.76%) 2,250,774 32,370.5 0 0 14,700 16,900 12,500
04/03/2026 14,900 -1.1 (-6.88%) 3,860,102 56,864.05 0 0 16,000 18,400 13,600
03/03/2026 16,000 1.2 (8.11%) 4,236,797 67,602.38 0 0 14,800 17,000 12,600
02/03/2026 15,500 2 (14.81%) 9,817,981 145,264.68 0 0 13,500 15,500 11,500
27/02/2026 13,600 0 (0%) 1,642,206 22,183.29 0 0 13,600 15,600 11,600
26/02/2026 13,600 0.1 (0.74%) 804,183 10,953.73 0 0 13,500 15,500 11,500
25/02/2026 13,600 0.6 (4.62%) 2,324,075 31,483.4 0 0 13,000 14,900 11,100
24/02/2026 13,100 0.4 (3.15%) 1,628,614 21,236.06 0 0 12,700 14,600 10,800
23/02/2026 12,700 0.2 (1.6%) 676,266 8,600.59 0 0 12,500 14,300 10,700
13/02/2026 12,400 -0.1 (-0.8%) 341,317 4,254.5 0 0 12,500 14,300 10,700
12/02/2026 12,500 0.1 (0.81%) 241,583 3,007.75 0 0 12,400 14,200 10,600
11/02/2026 12,400 0.1 (0.81%) 514,156 6,362.62 0 0 12,300 14,100 10,500
10/02/2026 12,300 0 (0%) 497,061 6,104.23 0 0 12,300 14,100 10,500
09/02/2026 12,400 0.1 (0.81%) 402,690 4,959.16 0 0 12,300 14,100 10,500
06/02/2026 12,100 -0.5 (-3.97%) 1,138,122 13,975.04 0 0 12,600 14,400 10,800
05/02/2026 12,500 -0.6 (-4.58%) 1,330,613 16,768.23 0 0 13,100 15,000 11,200
04/02/2026 13,100 0.2 (1.55%) 647,289 8,458.1 0 0 12,900 14,800 11,000
03/02/2026 13,100 0.7 (5.65%) 3,031,100 39,219.53 0 0 12,400 14,200 10,600
02/02/2026 12,400 -0.1 (-0.8%) 588,680 7,326.42 0 0 12,500 14,300 10,700
30/01/2026 12,500 0.2 (1.63%) 1,111,228 13,845.01 0 0 12,300 14,100 10,500
29/01/2026 12,500 0.4 (3.31%) 753,234 9,287.3 0 0 12,100 13,900 10,300
28/01/2026 12,200 -0.1 (-0.81%) 700,955 8,467.01 0 0 12,300 14,100 10,500
27/01/2026 12,300 0.2 (1.65%) 733,985 9,031.59 0 0 12,100 13,900 10,300
26/01/2026 12,200 -0.1 (-0.81%) 693,193 8,356.61 0 0 12,300 14,100 10,500
23/01/2026 12,200 0 (0%) 813,064 10,029.76 0 0 12,200 14,000 10,400
22/01/2026 12,200 0.2 (1.67%) 667,055 8,149.64 0 0 12,000 13,800 10,200
21/01/2026 12,100 -0.2 (-1.63%) 1,529,604 18,385.65 0 0 12,300 14,100 10,500
20/01/2026 12,200 -0.6 (-4.69%) 3,066,404 37,616.55 0 0 12,800 14,700 10,900
19/01/2026 12,700 -0.7 (-5.22%) 2,451,639 31,417.84 0 0 13,400 15,400 11,400
16/01/2026 13,200 -0.7 (-5.04%) 2,914,293 39,120.44 0 0 13,900 15,900 11,900
15/01/2026 14,000 0 (0%) 2,223,406 30,812.31 0 0 14,000 16,100 11,900
14/01/2026 14,000 0.3 (2.19%) 2,089,594 29,231.27 0 0 13,700 15,700 11,700
13/01/2026 13,800 -0.4 (-2.82%) 1,979,516 27,148.72 0 0 14,200 16,300 12,100
12/01/2026 14,000 -0.2 (-1.41%) 904,601 12,840.88 0 0 14,200 16,300 12,100
09/01/2026 14,500 1.1 (8.21%) 4,859,005 68,773.73 0 0 13,400 15,400 11,400
08/01/2026 13,300 -0.3 (-2.21%) 985,978 13,184.64 0 0 13,600 15,600 11,600
07/01/2026 13,600 0.2 (1.49%) 944,597 12,836.24 0 0 13,400 15,400 11,400
06/01/2026 13,500 0.6 (4.65%) 1,831,188 24,600.55 0 0 12,900 14,800 11,000
05/01/2026 12,800 -0.3 (-2.29%) 477,115 6,142.6 0 0 13,100 15,000 11,200
31/12/2025 13,000 -0.2 (-1.52%) 565,110 7,395.17 0 0 13,200 15,100 11,300
30/12/2025 13,200 0.4 (3.13%) 1,684,373 22,299.48 0 0 12,800 14,700 10,900
29/12/2025 12,900 0.6 (4.88%) 659,715 8,427.76 0 0 12,300 14,100 10,500
26/12/2025 12,400 0 (0%) 252,253 3,112.5 0 0 12,400 14,200 10,600
25/12/2025 12,300 -0.1 (-0.81%) 277,209 3,440.8 0 0 12,400 14,200 10,600
24/12/2025 12,400 -0.1 (-0.8%) 229,968 2,848.08 0 0 12,500 14,300 10,700
23/12/2025 12,400 -0.1 (-0.8%) 230,959 2,875.96 0 0 12,500 14,300 10,700
22/12/2025 12,500 0.1 (0.81%) 291,512 3,636.94 0 0 12,400 14,200 10,600
19/12/2025 12,400 0 (0%) 338,136 4,206.3 0 0 12,400 14,200 10,600
18/12/2025 12,500 0 (0%) 73,989 920.38 0 0 12,500 14,300 10,700
17/12/2025 12,600 0.4 (3.28%) 484,186 6,055.58 0 0 12,200 14,000 10,400
16/12/2025 12,300 0 (0%) 336,390 4,115.25 0 0 12,300 14,100 10,500
15/12/2025 12,400 0.1 (0.81%) 362,158 4,464.15 0 0 12,300 14,100 10,500
12/12/2025 12,300 -0.3 (-2.38%) 623,930 7,681.39 0 0 12,600 14,400 10,800
11/12/2025 12,500 -0.3 (-2.34%) 362,186 4,564.5 0 0 12,800 14,700 10,900
10/12/2025 12,800 0.1 (0.79%) 337,350 4,305.81 0 0 12,700 14,600 10,800
09/12/2025 12,700 -0.3 (-2.31%) 453,059 5,761.77 0 0 13,000 14,900 11,100
08/12/2025 13,000 0.1 (0.78%) 359,164 4,652.58 0 0 12,900 14,800 11,000
05/12/2025 12,900 -0.1 (-0.77%) 404,136 5,211.82 0 0 13,000 14,900 11,100
04/12/2025 13,000 0.1 (0.78%) 568,552 7,367.01 0 0 12,900 14,800 11,000
03/12/2025 13,000 0.1 (0.78%) 477,082 6,158.18 0 0 12,900 14,800 11,000
02/12/2025 13,000 0 (0%) 548,327 7,095.78 0 0 13,000 14,900 11,100
01/12/2025 13,000 -0.1 (-0.76%) 609,612 7,941.11 0 0 13,100 15,000 11,200
28/11/2025 13,000 -0.1 (-0.76%) 573,283 7,514.21 0 0 13,100 15,000 11,200
27/11/2025 13,200 0.6 (4.76%) 1,254,252 16,379.16 0 0 12,600 14,400 10,800
26/11/2025 12,800 0 (0%) 334,434 4,220.74 0 0 12,800 14,700 10,900
25/11/2025 12,700 -0.2 (-1.55%) 604,875 7,715.89 0 0 12,900 14,800 11,000
24/11/2025 12,900 0.2 (1.57%) 773,812 9,964.22 118,000 1,486.8 12,700 14,600 10,800
21/11/2025 12,700 -0.3 (-2.31%) 547,060 6,921.75 0 0 13,000 14,900 11,100
20/11/2025 13,000 0.1 (0.78%) 685,220 8,878.73 0 0 12,900 14,800 11,000
19/11/2025 12,900 0.2 (1.57%) 1,004,005 12,910.97 0 0 12,700 14,600 10,800
18/11/2025 12,800 -0.1 (-0.78%) 389,179 4,954.27 0 0 12,900 14,800 11,000
17/11/2025 12,900 0.4 (3.2%) 946,903 12,190.22 0 0 12,500 14,300 10,700
14/11/2025 12,600 0.1 (0.8%) 539,267 6,751.75 0 0 12,500 14,300 10,700
13/11/2025 12,600 0.3 (2.44%) 875,858 10,970.13 0 0 12,300 14,100 10,500
12/11/2025 12,400 0.4 (3.33%) 946,328 11,628.78 0 0 12,000 13,800 10,200
11/11/2025 11,900 -0.1 (-0.83%) 263,616 3,156.9 0 0 12,000 13,800 10,200
10/11/2025 12,000 0 (0%) 283,162 3,391.61 0 0 12,000 13,800 10,200
07/11/2025 12,000 0.1 (0.84%) 747,367 8,934.64 0 0 11,900 13,600 10,200
06/11/2025 12,000 0.3 (2.56%) 495,183 5,901.9 0 0 11,700 13,400 10,000
05/11/2025 11,700 0 (0%) 565,012 6,612.07 0 0 11,700 13,400 10,000
04/11/2025 11,900 -0.2 (-1.65%) 544,810 6,371.72 0 0 12,100 13,900 10,300
03/11/2025 12,000 -0.1 (-0.83%) 680,360 8,223.46 0 0 12,100 13,900 10,300
31/10/2025 12,300 0.5 (4.24%) 1,025,185 12,435.22 0 0 11,800 13,500 10,100
30/10/2025 12,000 0.4 (3.45%) 610,843 7,195.85 0 0 11,600 13,300 9,900
29/10/2025 11,800 0.4 (3.51%) 486,684 5,666.85 0 0 11,400 13,100 9,700
28/10/2025 11,500 -0.1 (-0.86%) 316,700 3,606.99 0 0 11,600 13,300 9,900
27/10/2025 11,400 0 (0%) 569,565 6,605.85 0 0 11,400 13,100 9,700
24/10/2025 11,500 0.2 (1.77%) 635,976 7,223.72 0 0 11,300 12,900 9,700
23/10/2025 11,400 0.8 (7.55%) 717,942 8,097.27 0 0 10,600 12,100 9,100
22/10/2025 10,700 0.2 (1.9%) 244,861 2,599.23 0 0 10,500 12,000 9,000
21/10/2025 10,500 -0.1 (-0.94%) 346,595 3,628. 0 0 10,600 12,100 9,100
20/10/2025 10,500 -0.4 (-3.67%) 461,634 4,907.92 0 0 10,900 12,500 9,300
17/10/2025 10,800 -0.2 (-1.82%) 180,030 1,962.76 0 0 11,000 12,600 9,400
16/10/2025 10,900 0 (0%) 358,518 3,953.74 0 0 10,900 12,500 9,300
15/10/2025 11,000 -0.1 (-0.9%) 435,960 4,763.45 0 0 11,100 12,700 9,500
14/10/2025 11,000 -0.3 (-2.65%) 713,034 7,923.11 0 0 11,300 12,900 9,700
13/10/2025 11,300 -0.1 (-0.88%) 385,358 4,336.64 0 0 11,400 13,100 9,700
10/10/2025 11,400 0 (0%) 212,149 2,417.83 0 0 11,400 13,100 9,700
09/10/2025 11,500 0.1 (0.88%) 263,953 3,011.16 0 0 11,400 13,100 9,700
08/10/2025 11,500 0.1 (0.88%) 256,578 2,936.35 0 0 11,400 13,100 9,700
07/10/2025 11,400 -0.1 (-0.87%) 283,989 3,246.25 0 0 11,500 13,200 9,800
06/10/2025 11,500 0.1 (0.88%) 262,831 3,010.07 0 0 11,400 13,100 9,700

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