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 13,800 -0.3 (-2.13%) 166,500 2,318.24 0 0 14,100 16,200 12,000
01/04/2026 14,200 0.2 (1.43%) 369,371 5,199.52 0 0 14,000 16,100 11,900
31/03/2026 13,800 0 (0%) 115,468 1,614.67 0 0 13,800 15,800 11,800
30/03/2026 13,900 -0.5 (-3.47%) 141,840 1,963.8 0 0 14,400 16,500 12,300
27/03/2026 14,600 0.3 (2.1%) 144,679 2,086.03 0 0 14,300 16,400 12,200
26/03/2026 14,500 0.7 (5.07%) 751,321 10,719.11 0 0 13,800 15,800 11,800
25/03/2026 13,900 0.5 (3.73%) 125,139 1,730.42 0 0 13,400 15,400 11,400
24/03/2026 13,500 -1 (-6.9%) 285,123 3,822.06 0 0 14,500 16,600 12,400
23/03/2026 14,000 -2.4 (-14.63%) 625,416 9,038.28 0 0 16,400 18,800 14,000
20/03/2026 15,900 -2.3 (-12.64%) 419,327 6,883.29 0 0 18,200 20,900 15,500
19/03/2026 17,800 -0.1 (-0.56%) 651,078 11,877.82 0 0 17,900 20,500 15,300
18/03/2026 17,900 2.3 (14.74%) 872,614 15,581.09 0 0 15,600 17,900 13,300
17/03/2026 15,900 2 (14.39%) 1,241,153 19,350.88 0 0 13,900 15,900 11,900
16/03/2026 13,900 0.3 (2.21%) 99,747 1,386.54 0 0 13,600 15,600 11,600
13/03/2026 13,500 0 (0%) 94,255 1,285.13 0 0 13,500 15,500 11,500
12/03/2026 13,500 -0.5 (-3.57%) 183,059 2,476.06 0 0 14,000 16,100 11,900
11/03/2026 13,900 1.6 (13.01%) 701,430 9,799.38 0 0 12,300 14,100 10,500
10/03/2026 12,300 0.6 (5.13%) 9,800 120.8 0 0 11,700 13,400 10,000
09/03/2026 11,600 -1.3 (-10.08%) 56,500 660.75 0 0 12,900 14,800 11,000
06/03/2026 12,800 -0.1 (-0.78%) 19,900 255.83 0 0 12,900 14,800 11,000
05/03/2026 12,800 0 (0%) 23,747 305.44 0 0 12,800 14,700 10,900
04/03/2026 12,600 -0.1 (-0.79%) 71,343 914.16 0 0 12,700 14,600 10,800
03/03/2026 13,000 0.1 (0.78%) 43,810 558.14 0 0 12,900 14,800 11,000
02/03/2026 13,000 0.1 (0.78%) 113,020 1,454.73 0 0 12,900 14,800 11,000
27/02/2026 13,000 0.4 (3.17%) 168,800 2,182.41 0 0 12,600 14,400 10,800
26/02/2026 12,500 -0.1 (-0.79%) 47,870 602.32 0 0 12,600 14,400 10,800
25/02/2026 12,500 -0.1 (-0.79%) 50,620 636.15 0 0 12,600 14,400 10,800
24/02/2026 12,500 -0.2 (-1.57%) 32,539 409.27 0 0 12,700 14,600 10,800
23/02/2026 12,600 -0.1 (-0.79%) 67,200 850.11 0 0 12,700 14,600 10,800
13/02/2026 12,800 0.2 (1.59%) 53,976 685.77 0 0 12,600 14,400 10,800
12/02/2026 12,500 0.1 (0.81%) 65,883 830.53 0 0 12,400 14,200 10,600
11/02/2026 12,500 0.4 (3.31%) 58,001 721.17 2,000,000 23,800 12,100 13,900 10,300
10/02/2026 12,000 0 (0%) 21,700 261.5 1,500,000 17,850 12,000 13,800 10,200
09/02/2026 11,900 -0.3 (-2.46%) 15,100 181.86 0 0 12,200 14,000 10,400
06/02/2026 12,200 0.1 (0.83%) 4,300 52.53 0 0 12,100 13,900 10,300
05/02/2026 12,200 0 (0%) 28,787 348.08 0 0 12,200 14,000 10,400
04/02/2026 12,200 -0.3 (-2.4%) 38,032 463.47 0 0 12,500 14,300 10,700
03/02/2026 12,400 0.4 (3.33%) 49,300 615.38 0 0 12,000 13,800 10,200
02/02/2026 12,000 -0.1 (-0.83%) 45,556 546.42 0 0 12,100 13,900 10,300
30/01/2026 12,200 -0.3 (-2.4%) 37,205 450.08 0 0 12,500 14,300 10,700
29/01/2026 12,400 0.3 (2.48%) 5,700 71.14 0 0 12,100 13,900 10,300
28/01/2026 12,100 0.1 (0.83%) 23,206 280.51 0 0 12,000 13,800 10,200
27/01/2026 12,100 0 (0%) 34,300 412.91 0 0 12,100 13,900 10,300
26/01/2026 12,200 0.1 (0.83%) 47,165 569.24 850,000 10,030 12,100 13,900 10,300
23/01/2026 12,300 0.2 (1.65%) 28,300 342.81 0 0 12,100 13,900 10,300
22/01/2026 12,100 0.2 (1.68%) 16,576 200.54 0 0 11,900 13,600 10,200
21/01/2026 11,900 -0.4 (-3.25%) 52,707 629.1 0 0 12,300 14,100 10,500
20/01/2026 12,300 0.4 (3.36%) 51,370 633.1 0 0 11,900 13,600 10,200
19/01/2026 11,900 -0.6 (-4.8%) 9,256 110.01 0 0 12,500 14,300 10,700
16/01/2026 12,100 0 (0%) 19,000 237.02 0 0 12,100 13,900 10,300
15/01/2026 12,000 -1.6 (-11.76%) 146,409 1,775.88 0 0 13,600 15,600 11,600
14/01/2026 12,700 0 (0%) 164,947 2,234.83 0 0 12,700 14,600 10,800
13/01/2026 12,400 -0.4 (-3.13%) 39,893 507.11 0 0 12,800 14,700 10,900
12/01/2026 12,300 0.3 (2.5%) 26,212 335.81 0 0 12,000 13,800 10,200
09/01/2026 12,500 -0.5 (-3.85%) 225,664 2,707.38 650,000 7,800 13,000 14,900 11,100
08/01/2026 12,900 -2.2 (-14.57%) 449,115 5,818.21 0 0 15,100 17,300 12,900
07/01/2026 14,600 -0.8 (-5.19%) 158,274 2,389.19 0 0 15,400 17,700 13,100
06/01/2026 15,400 2 (14.93%) 331,523 5,105.36 0 0 13,400 15,400 11,400
05/01/2026 13,400 1.7 (14.53%) 222,575 2,980.65 0 0 11,700 13,400 10,000
31/12/2025 12,800 1.6 (14.29%) 9,600 112.77 0 0 11,200 12,800 9,600
30/12/2025 11,200 0.8 (7.69%) 900 10.08 0 0 10,400 11,900 8,900
29/12/2025 10,400 -0.6 (-5.45%) 3,000 31.3 0 0 11,000 12,600 9,400
26/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/12/2025 11,000 -0.2 (-1.79%) 25,700 282.7 0 0 11,200 12,800 9,600
24/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
22/12/2025 11,000 0.7 (6.8%) 300 3.36 0 0 10,300 11,800 8,800
19/12/2025 10,300 -0.7 (-6.36%) 1,050 10.82 0 0 11,000 12,600 9,400
18/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/12/2025 11,000 0.4 (3.77%) 11,149 122.64 0 0 10,600 12,100 9,100
15/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/12/2025 10,600 -0.7 (-6.19%) 3,501 37.21 0 0 11,300 12,900 9,700
11/12/2025 11,400 0 (0%) 3,200 36.24 0 0 11,400 13,100 9,700
10/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
09/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/12/2025 11,500 0.2 (1.77%) 1,000 11.4 0 0 11,300 12,900 9,700
05/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
04/12/2025 11,300 0.4 (3.67%) 148 1.68 0 0 10,900 12,500 9,300
03/12/2025 10,700 -0.3 (-2.73%) 2,700 29.3 0 0 11,000 12,600 9,400
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/12/2025 11,500 0.3 (2.68%) 4,500 49.59 0 0 11,200 12,800 9,600
28/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/11/2025 11,300 -0.2 (-1.74%) 1,000 11.21 0 0 11,500 13,200 9,800
26/11/2025 11,300 0.4 (3.67%) 600 6.88 0 0 10,900 12,500 9,300
25/11/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/11/2025 11,000 0.1 (0.92%) 11,700 127.63 0 0 10,900 12,500 9,300
21/11/2025 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
20/11/2025 11,200 0 (0%) 1,810 19.64 0 0 11,200 12,800 9,600
19/11/2025 11,100 -0.2 (-1.77%) 300 3.37 0 0 11,300 12,900 9,700
18/11/2025 11,300 0.2 (1.8%) 132 1.49 0 0 11,100 12,700 9,500
17/11/2025 11,000 -0.2 (-1.79%) 14,760 163.35 0 0 11,200 12,800 9,600
14/11/2025 11,200 0 (0%) 3,300 36.95 800,000 8,800 11,200 12,800 9,600
13/11/2025 11,100 -0.2 (-1.77%) 11,049 123.61 0 0 11,300 12,900 9,700
12/11/2025 11,000 0.6 (5.77%) 19,500 220.06 0 0 10,400 11,900 8,900
11/11/2025 11,000 -0.5 (-4.35%) 3,201 33.17 0 0 11,500 13,200 9,800
10/11/2025 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,600 9,400
07/11/2025 11,000 0 (0%) 3,500 38.57 0 0 11,000 12,600 9,400
06/11/2025 11,000 -0.6 (-5.17%) 800 8.8 0 0 11,600 13,300 9,900
05/11/2025 11,900 0.6 (5.31%) 200 2.32 0 0 11,300 12,900 9,700
04/11/2025 12,000 0.2 (1.69%) 3,728 42.22 0 0 11,800 13,500 10,100
03/11/2025 11,400 -0.4 (-3.39%) 341 4.01 0 0 11,800 13,500 10,100
31/10/2025 11,800 0 (0%) 50 0.63 0 0 11,800 13,500 10,100
30/10/2025 12,400 1.3 (11.71%) 7,100 83.6 0 0 11,100 12,700 9,500
29/10/2025 11,100 0.3 (2.78%) 250 2.77 0 0 10,800 12,400 9,200
28/10/2025 10,700 -0.1 (-0.93%) 0 0 0 0 10,800 12,400 9,200
27/10/2025 10,700 0.1 (0.94%) 1,501 16.16 0 0 10,600 12,100 9,100
24/10/2025 10,700 0.1 (0.94%) 1,604 17.02 0 0 10,600 12,100 9,100
23/10/2025 10,600 0 (0%) 5,300 56.4 0 0 10,600 12,100 9,100
22/10/2025 10,200 -0.5 (-4.67%) 3,044 32.23 0 0 10,700 12,300 9,100
21/10/2025 11,000 0.2 (1.85%) 4,427 47.43 0 0 10,800 12,400 9,200
20/10/2025 11,900 0 (0%) 6,100 66.08 0 0 11,900 13,600 10,200
17/10/2025 11,500 -0.6 (-4.96%) 7,669 91.49 0 0 12,100 13,900 10,300
16/10/2025 12,200 0.6 (5.17%) 20,748 251.55 0 0 11,600 13,300 9,900
15/10/2025 15,900 -0.2 (-1.24%) 51,164 799.9 0 0 16,100 18,500 13,700
14/10/2025 16,300 1.4 (9.4%) 32,096 516.84 0 0 14,900 17,100 12,700
13/10/2025 15,400 0.7 (4.76%) 110,376 1,645.55 0 0 14,700 16,900 12,500
10/10/2025 15,000 0.9 (6.38%) 11,200 164.56 0 0 14,100 16,200 12,000
09/10/2025 14,100 0.1 (0.71%) 5,036 70.82 0 0 14,000 16,100 11,900
08/10/2025 14,000 -0.9 (-6.04%) 8,930 125.34 0 0 14,900 17,100 12,700
07/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/10/2025 14,400 0.1 (0.7%) 3,100 46.17 0 0 14,300 16,400 12,200
03/10/2025 14,000 -1.1 (-7.28%) 5,300 75.84 0 0 15,100 17,300 12,900
02/10/2025 15,000 0 (0%) 1,130 17.14 0 0 15,000 17,200 12,800

Dữ liệu lịch sử - BSC

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