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 7,800 -0.2 (-2.5%) 12,500 98.27 0 0 8,000 8,800 7,200
31/03/2026 8,000 -0.2 (-2.44%) 30,000 239.28 0 0 8,200 9,000 7,400
30/03/2026 8,200 -0.1 (-1.2%) 14,900 120.14 0 0 8,300 9,100 7,500
27/03/2026 8,300 0.3 (3.75%) 281,300 2,325.71 0 0 8,000 8,800 7,200
26/03/2026 8,000 0.1 (1.27%) 3,700 29.54 0 0 7,900 8,600 7,200
25/03/2026 7,900 -0.3 (-3.66%) 33,801 270.66 0 0 8,200 9,000 7,400
24/03/2026 8,200 0 (0%) 29,290 236.01 0 0 8,200 9,000 7,400
23/03/2026 8,200 0 (0%) 36,401 292.41 0 0 8,200 9,000 7,400
20/03/2026 8,200 0 (0%) 2,701 21.64 0 0 8,200 9,000 7,400
19/03/2026 8,200 -0.1 (-1.2%) 15,900 128.09 0 0 8,300 9,100 7,500
18/03/2026 8,300 0 (0%) 25,000 200.63 0 0 8,300 9,100 7,500
17/03/2026 8,300 0.1 (1.22%) 33,000 268.16 0 0 8,200 9,000 7,400
16/03/2026 8,200 0 (0%) 5,100 41.92 0 0 8,200 9,000 7,400
13/03/2026 8,200 0 (0%) 27,000 223.78 0 0 8,200 9,000 7,400
12/03/2026 8,200 -0.3 (-3.53%) 42,500 355.44 0 0 8,500 9,300 7,700
11/03/2026 8,500 0.1 (1.19%) 189,400 1,606.66 0 0 8,400 9,200 7,600
10/03/2026 8,400 0.3 (3.7%) 86,413 707.47 0 0 8,100 8,900 7,300
09/03/2026 8,100 -0.9 (-10%) 113,200 927.11 0 0 9,000 9,900 8,100
06/03/2026 9,000 -0.5 (-5.26%) 309,400 2,693.51 0 0 9,500 10,400 8,600
05/03/2026 9,500 -0.6 (-5.94%) 255,200 2,360.6 0 0 10,100 11,100 9,100
04/03/2026 10,100 -0.6 (-5.61%) 905,500 8,987.17 0 0 10,700 11,700 9,700
03/03/2026 10,700 -0.2 (-1.83%) 993,120 10,077.33 0 0 10,900 11,900 9,900
02/03/2026 10,900 -0.3 (-2.68%) 1,253,739 12,931.43 0 0 11,200 12,300 10,100
27/02/2026 11,200 -0.1 (-0.88%) 554,250 6,234.44 0 0 11,300 12,400 10,200
26/02/2026 11,300 0 (0%) 446,802 5,016.7 0 0 11,300 12,400 10,200
25/02/2026 11,300 0.4 (3.67%) 349,750 3,882.87 0 0 10,900 11,900 9,900
24/02/2026 10,900 0.1 (0.93%) 417,101 4,454.01 0 0 10,800 11,800 9,800
23/02/2026 10,800 0 (0%) 133,403 1,454.08 0 0 10,800 11,800 9,800
13/02/2026 10,800 0.1 (0.93%) 206,909 2,222.61 0 0 10,700 11,700 9,700
12/02/2026 10,700 0.2 (1.9%) 148,700 1,589.85 0 0 10,500 11,500 9,500
11/02/2026 10,500 -0.4 (-3.67%) 408,703 4,383.68 0 0 10,900 11,900 9,900
10/02/2026 10,900 0.2 (1.87%) 415,686 4,514.1 0 0 10,700 11,700 9,700
09/02/2026 10,700 0.1 (0.94%) 530,803 5,660.35 0 0 10,600 11,600 9,600
06/02/2026 10,600 0 (0%) 101,700 1,072.35 0 0 10,600 11,600 9,600
05/02/2026 10,600 -0.2 (-1.85%) 162,801 1,740.59 0 0 10,800 11,800 9,800
04/02/2026 10,800 -0.1 (-0.92%) 239,904 2,578.39 0 0 10,900 11,900 9,900
03/02/2026 10,900 0.2 (1.87%) 242,100 2,654.65 0 0 10,700 11,700 9,700
02/02/2026 10,700 -0.2 (-1.83%) 83,801 897.17 0 0 10,900 11,900 9,900
30/01/2026 10,900 0.3 (2.83%) 492,503 5,258.66 0 0 10,600 11,600 9,600
29/01/2026 10,600 0.5 (4.95%) 347,405 3,621.56 0 0 10,100 11,100 9,100
28/01/2026 10,100 0 (0%) 153,600 1,551.4 0 0 10,100 11,100 9,100
27/01/2026 10,100 0.1 (1%) 228,800 2,316.89 0 0 10,000 11,000 9,000
26/01/2026 10,000 -0.1 (-0.99%) 443,820 4,531.5 0 0 10,100 11,100 9,100
23/01/2026 10,100 0.5 (5.21%) 6,600 62.3 0 0 9,600 10,500 8,700
22/01/2026 9,600 -0.6 (-5.88%) 42,400 406.49 0 0 10,200 11,200 9,200
21/01/2026 10,200 0.3 (3.03%) 20,405 201.62 0 0 9,900 10,800 9,000
20/01/2026 9,900 -1 (-9.17%) 115,300 1,146.87 0 0 10,900 11,900 9,900
19/01/2026 10,900 -0.2 (-1.8%) 302,102 3,022.92 0 0 11,100 12,200 10,000
16/01/2026 11,100 -1.2 (-9.76%) 178,002 1,975.83 0 0 12,300 13,500 11,100
15/01/2026 12,300 -1.3 (-9.56%) 71,109 886.15 0 0 13,600 14,900 12,300
14/01/2026 13,600 1.2 (9.68%) 857,910 11,512.1 0 0 12,400 13,600 11,200
13/01/2026 12,400 1.1 (9.73%) 474,096 5,811.77 0 0 11,300 12,400 10,200
12/01/2026 11,300 1 (9.71%) 441,914 4,863.73 0 0 10,300 11,300 9,300
09/01/2026 10,300 0 (0%) 778,100 8,016.22 0 0 10,300 11,300 9,300
08/01/2026 10,300 0.3 (3%) 98,803 1,024.57 0 0 10,000 11,000 9,000
07/01/2026 10,000 0.5 (5.26%) 202,008 1,948.55 0 0 9,500 10,400 8,600
06/01/2026 9,500 0.4 (4.4%) 129,300 1,195.08 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 998,200 9,081.94 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 10,100 90.93 0 0 9,100 10,000 8,200
30/12/2025 9,100 0 (0%) 6,900 62.29 263,000 2,393.3 9,100 10,000 8,200
29/12/2025 9,100 0 (0%) 38,300 344.79 0 0 9,100 10,000 8,200
26/12/2025 9,100 0 (0%) 33,200 296.55 0 0 9,100 10,000 8,200
25/12/2025 9,100 0 (0%) 17,100 154.38 0 0 9,100 10,000 8,200
24/12/2025 9,100 0 (0%) 23,300 209.94 0 0 9,100 10,000 8,200
23/12/2025 9,100 0 (0%) 15,200 136.87 0 0 9,100 10,000 8,200
22/12/2025 9,100 0 (0%) 12,005 107.87 0 0 9,100 10,000 8,200
19/12/2025 9,100 0.1 (1.11%) 8,600 76.75 0 0 9,000 9,900 8,100
18/12/2025 9,000 -0.3 (-3.23%) 17,700 159.56 0 0 9,300 10,200 8,400
17/12/2025 9,300 0.2 (2.2%) 5,500 50.08 0 0 9,100 10,000 8,200
16/12/2025 9,100 0.1 (1.11%) 24,100 217.99 0 0 9,000 9,900 8,100
15/12/2025 9,000 -0.1 (-1.1%) 16,920 152.33 0 0 9,100 10,000 8,200
12/12/2025 9,100 0 (0%) 36,237 327.52 0 0 9,100 10,000 8,200
11/12/2025 9,100 0 (0%) 14,700 132.85 0 0 9,100 10,000 8,200
10/12/2025 9,100 0 (0%) 20,900 188.64 0 0 9,100 10,000 8,200
09/12/2025 9,100 0 (0%) 11,100 99.94 0 0 9,100 10,000 8,200
08/12/2025 9,100 0 (0%) 12,502 113.68 0 0 9,100 10,000 8,200
05/12/2025 9,100 -0.1 (-1.09%) 132,300 1,210.11 0 0 9,200 10,100 8,300
04/12/2025 9,200 0 (0%) 111,905 1,022.72 0 0 9,200 10,100 8,300
03/12/2025 9,200 0 (0%) 78,031 704.97 0 0 9,200 10,100 8,300
02/12/2025 9,200 0.1 (1.1%) 171,300 1,573.46 0 0 9,100 10,000 8,200
01/12/2025 9,100 -0.1 (-1.09%) 28,600 260.07 0 0 9,200 10,100 8,300
28/11/2025 9,200 -0.1 (-1.08%) 52,300 480.12 0 0 9,300 10,200 8,400
27/11/2025 9,300 0.1 (1.09%) 126,505 1,149.34 0 0 9,200 10,100 8,300
26/11/2025 9,200 0.2 (2.22%) 89,100 808.84 0 0 9,000 9,900 8,100
25/11/2025 9,000 0 (0%) 51,400 456.6 0 0 9,000 9,900 8,100
24/11/2025 9,000 0 (0%) 48,700 432.26 0 0 9,000 9,900 8,100
21/11/2025 9,000 0 (0%) 11,100 98.67 0 0 9,000 9,900 8,100
20/11/2025 9,000 0 (0%) 49,765 438.9 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 82,200 729.28 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 28,200 249.62 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 68,900 609.59 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 29,964 265.77 0 0 9,000 9,900 8,100
13/11/2025 9,000 0 (0%) 30,501 269.88 0 0 9,000 9,900 8,100
12/11/2025 9,000 0 (0%) 26,200 231.59 0 0 9,000 9,900 8,100
11/11/2025 9,000 0 (0%) 38,600 342.35 0 0 9,000 9,900 8,100
10/11/2025 9,000 0 (0%) 28,900 256.54 0 0 9,000 9,900 8,100
07/11/2025 9,000 -0.2 (-2.17%) 19,500 176.06 0 0 9,200 10,100 8,300
06/11/2025 9,200 0 (0%) 47,000 425.45 0 0 9,200 10,100 8,300
05/11/2025 9,200 0 (0%) 43,000 390.68 0 0 9,200 10,100 8,300
04/11/2025 9,200 0 (0%) 122,331 1,128.48 0 0 9,200 10,100 8,300
03/11/2025 9,200 0.2 (2.22%) 74,300 668.68 0 0 9,000 9,900 8,100
31/10/2025 9,000 -0.1 (-1.1%) 27,800 248.23 0 0 9,100 10,000 8,200
30/10/2025 9,100 0 (0%) 13,100 117.95 0 0 9,100 10,000 8,200
29/10/2025 9,100 0 (0%) 5,700 51.33 0 0 9,100 10,000 8,200
28/10/2025 9,100 0 (0%) 11,400 102.39 0 0 9,100 10,000 8,200
27/10/2025 9,100 -0.1 (-1.09%) 9,600 86.83 0 0 9,200 10,100 8,300
24/10/2025 9,200 0 (0%) 21,500 194.65 0 0 9,200 10,100 8,300
23/10/2025 9,200 0 (0%) 113,900 1,021.25 0 0 9,200 10,100 8,300
22/10/2025 9,200 0 (0%) 74,325 668.4 0 0 9,200 10,100 8,300
21/10/2025 9,200 0.2 (2.22%) 43,600 391.36 0 0 9,000 9,900 8,100
20/10/2025 9,000 -0.2 (-2.17%) 135,500 1,281.53 0 0 9,200 10,100 8,300
17/10/2025 9,200 0 (0%) 42,700 383.89 0 0 9,200 10,100 8,300
16/10/2025 9,200 -0.2 (-2.13%) 40,002 362.71 0 0 9,400 10,300 8,500
15/10/2025 9,400 0 (0%) 60,800 555.91 0 0 9,400 10,300 8,500
14/10/2025 9,400 0.2 (2.17%) 71,002 652.39 0 0 9,200 10,100 8,300
13/10/2025 9,200 -0.1 (-1.08%) 66,300 605.98 0 0 9,300 10,200 8,400
10/10/2025 9,300 0 (0%) 36,502 336.61 0 0 9,300 10,200 8,400
09/10/2025 9,300 -0.1 (-1.06%) 45,000 415.72 0 0 9,400 10,300 8,500
08/10/2025 9,400 0.4 (4.44%) 119,409 1,097.41 0 0 9,000 9,900 8,100
07/10/2025 9,000 -0.1 (-1.1%) 32,600 291.54 0 0 9,100 10,000 8,200
06/10/2025 9,100 0.1 (1.11%) 43,901 398.88 0 0 9,000 9,900 8,100
03/10/2025 9,000 0 (0%) 39,500 355.45 0 0 9,000 9,900 8,100
02/10/2025 9,000 -0.1 (-1.1%) 77,211 696.99 0 0 9,100 10,000 8,200
01/10/2025 9,100 0.1 (1.11%) 22,500 203.57 0 0 9,000 9,900 8,100

Dữ liệu lịch sử - BSC

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