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
06/04/2026 11,300 -0.15 (-1.31%) 5,800 66.85 0 0 11,450 12,250 10,650
03/04/2026 11,450 0.3 (2.69%) 6,900 77.69 0 0 11,150 11,900 10,400
02/04/2026 11,150 0.15 (1.36%) 3,500 38.97 0 0 11,000 11,750 10,250
01/04/2026 11,000 0.1 (0.92%) 4,000 43.7 0 0 10,900 11,650 10,150
31/03/2026 10,900 -0.05 (-0.46%) 4,100 45.33 0 0 10,950 11,700 10,200
30/03/2026 10,950 0 (0%) 5,700 63.52 0 0 10,950 11,700 10,200
27/03/2026 10,950 0.05 (0.46%) 2,900 31.9 0 0 10,900 11,650 10,150
26/03/2026 10,900 -0.55 (-4.8%) 5,500 62.59 0 0 11,450 12,250 10,650
25/03/2026 11,450 0 (0%) 5,200 59.6 0 0 11,450 12,250 10,650
24/03/2026 11,450 0.05 (0.44%) 3,600 41.38 0 0 11,400 12,150 10,650
23/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
20/03/2026 11,400 -0.1 (-0.87%) 4,100 47.43 0 0 11,500 12,300 10,700
19/03/2026 11,500 0.05 (0.44%) 2,800 32.32 0 0 11,450 12,250 10,650
18/03/2026 11,450 0 (0%) 2,000 23.04 0 0 11,450 12,250 10,650
17/03/2026 11,450 0.05 (0.44%) 2,500 28.73 0 0 11,400 12,150 10,650
16/03/2026 11,400 -0.4 (-3.39%) 5,500 63.93 0 0 11,800 12,600 11,000
13/03/2026 11,800 0 (0%) 6,300 74.55 0 0 11,800 12,600 11,000
12/03/2026 11,800 0 (0%) 4,600 53.71 0 0 11,800 12,600 11,000
11/03/2026 11,800 0.55 (4.89%) 7,500 86.64 0 0 11,250 12,000 10,500
10/03/2026 11,250 0.15 (1.35%) 3,200 35.87 0 0 11,100 11,850 10,350
09/03/2026 11,100 -0.5 (-4.31%) 7,300 82.69 0 0 11,600 12,400 10,800
06/03/2026 11,600 0.3 (2.65%) 4,600 52.83 0 0 11,300 12,050 10,550
05/03/2026 11,300 0.1 (0.89%) 2,000 22.6 0 0 11,200 11,950 10,450
04/03/2026 11,200 -0.5 (-4.27%) 9,200 105.42 0 0 11,700 12,500 10,900
03/03/2026 11,700 0.2 (1.74%) 2,100 24.42 0 0 11,500 12,300 10,700
02/03/2026 11,500 0.2 (1.77%) 3,200 36.8 0 0 11,300 12,050 10,550
27/02/2026 11,300 -0.65 (-5.44%) 18,300 212.86 0 0 11,950 12,750 11,150
26/02/2026 11,950 -0.25 (-2.05%) 5,200 62.65 0 0 12,200 13,050 11,350
25/02/2026 12,200 -0.1 (-0.81%) 3,200 39.42 0 0 12,300 13,150 11,450
24/02/2026 12,300 0 (0%) 5,000 60.45 0 0 12,300 13,150 11,450
23/02/2026 12,300 -0.05 (-0.4%) 3,600 44.56 0 0 12,350 13,200 11,500
13/02/2026 12,350 0.8 (6.93%) 2,000 24.7 0 0 11,550 12,350 10,750
12/02/2026 11,550 -0.45 (-3.75%) 4,900 57.68 0 0 12,000 12,800 11,200
11/02/2026 12,000 0 (0%) 1,300 15.58 0 0 12,000 12,800 11,200
10/02/2026 12,000 0 (0%) 1,700 20.55 0 0 12,000 12,800 11,200
09/02/2026 12,000 -0.1 (-0.83%) 1,600 19.27 0 0 12,100 12,900 11,300
06/02/2026 12,100 0 (0%) 1,000 12.1 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.2 (-1.63%) 2,900 35.56 0 0 12,300 13,150 11,450
04/02/2026 12,300 0.2 (1.65%) 3,000 36.8 0 0 12,100 12,900 11,300
03/02/2026 12,100 -0.2 (-1.63%) 7,300 90.16 0 0 12,300 13,150 11,450
02/02/2026 12,300 -0.1 (-0.81%) 2,400 29.61 0 0 12,400 13,250 11,550
30/01/2026 12,400 -0.35 (-2.75%) 4,000 50.12 0 0 12,750 13,600 11,900
29/01/2026 12,750 -0.45 (-3.41%) 2,500 32.23 0 0 13,200 14,100 12,300
28/01/2026 13,200 0 (0%) 700 9.28 0 0 13,200 14,100 12,300
27/01/2026 13,200 0 (0%) 2,700 35.71 0 0 13,200 14,100 12,300
26/01/2026 13,200 -0.05 (-0.38%) 1,200 15.9 0 0 13,250 14,150 12,350
23/01/2026 13,250 0.05 (0.38%) 700 9.28 0 0 13,200 14,100 12,300
22/01/2026 13,200 0.1 (0.76%) 900 11.88 0 0 13,100 14,000 12,200
21/01/2026 13,100 -0.1 (-0.76%) 2,000 26.38 0 0 13,200 14,100 12,300
20/01/2026 13,200 -0.1 (-0.75%) 1,700 22.51 0 0 13,300 14,200 12,400
19/01/2026 13,300 0.1 (0.76%) 1,000 13.3 0 0 13,200 14,100 12,300
16/01/2026 13,200 0 (0%) 4,600 60.89 0 0 13,200 14,100 12,300
15/01/2026 13,200 0.1 (0.76%) 1,900 25.14 0 0 13,100 14,000 12,200
14/01/2026 13,100 -0.1 (-0.76%) 3,100 41.1 0 0 13,200 14,100 12,300
13/01/2026 13,200 0.1 (0.76%) 2,500 33 0 0 13,100 14,000 12,200
12/01/2026 13,100 0.05 (0.38%) 3,300 43.49 0 0 13,050 13,950 12,150
09/01/2026 13,050 -0.25 (-1.88%) 2,700 35.53 0 0 13,300 14,200 12,400
08/01/2026 13,300 -0.1 (-0.75%) 2,200 29.36 0 0 13,400 14,300 12,500
07/01/2026 13,400 0.15 (1.13%) 2,000 26.65 0 0 13,250 14,150 12,350
06/01/2026 13,250 0 (0%) 2,400 31.93 0 0 13,250 14,150 12,350
05/01/2026 13,250 0.05 (0.38%) 3,300 43.89 0 0 13,200 14,100 12,300
31/12/2025 13,200 0.1 (0.76%) 1,400 18.55 0 0 13,100 14,000 12,200
30/12/2025 13,100 0.15 (1.16%) 2,000 26.41 0 0 12,950 13,850 12,050
29/12/2025 12,950 0.15 (1.17%) 1,300 16.84 0 0 12,800 13,650 11,950
26/12/2025 12,800 0.1 (0.79%) 3,700 47.9 0 0 12,700 13,550 11,850
25/12/2025 12,700 0.1 (0.79%) 2,600 33.23 0 0 12,600 13,450 11,750
24/12/2025 12,600 -0.4 (-3.08%) 61,500 778.5 0 0 13,000 13,900 12,100
23/12/2025 13,000 -0.25 (-1.89%) 22,200 289.03 0 0 13,250 14,150 12,350
22/12/2025 13,250 -0.15 (-1.12%) 23,700 314.96 0 0 13,400 14,300 12,500
19/12/2025 13,400 0.25 (1.9%) 5,500 72.9 0 0 13,150 14,050 12,250
18/12/2025 13,150 0 (0%) 3,100 41. 0 0 13,150 14,050 12,250
17/12/2025 13,150 0.15 (1.15%) 2,200 28.97 0 0 13,000 13,900 12,100
16/12/2025 13,000 0.2 (1.56%) 4,100 53.02 0 0 12,800 13,650 11,950
15/12/2025 12,800 0 (0%) 5,900 76.12 0 0 12,800 13,650 11,950
12/12/2025 12,800 -0.3 (-2.29%) 7,500 98.03 0 0 13,100 14,000 12,200
11/12/2025 13,100 0.2 (1.55%) 2,100 27.54 0 0 12,900 13,800 12,000
10/12/2025 12,900 -0.2 (-1.53%) 4,900 63.92 0 0 13,100 14,000 12,200
09/12/2025 13,100 0.05 (0.38%) 3,600 47.51 0 0 13,050 13,950 12,150
08/12/2025 13,050 0 (0%) 4,900 64.07 0 0 13,050 13,950 12,150
05/12/2025 13,050 0.05 (0.38%) 1,800 23.59 0 0 13,000 13,900 12,100
04/12/2025 13,000 0.1 (0.78%) 3,700 47.66 0 0 12,900 13,800 12,000
03/12/2025 12,900 0.4 (3.2%) 2,800 35.78 0 0 12,500 13,350 11,650
02/12/2025 12,500 0 (0%) 3,100 39 0 0 12,500 13,350 11,650
01/12/2025 12,500 0.1 (0.81%) 1,800 22.67 0 0 12,400 13,250 11,550
28/11/2025 12,400 -0.8 (-6.06%) 4,100 53.2 0 0 13,200 14,100 12,300
27/11/2025 13,200 0 (0%) 1,300 17.21 0 0 13,200 14,100 12,300
26/11/2025 13,200 0 (0%) 500 6.6 0 0 13,200 14,100 12,300
25/11/2025 13,200 0 (0%) 300 3.96 0 0 13,200 14,100 12,300
24/11/2025 13,200 -0.3 (-2.22%) 1,500 20.1 0 0 13,500 14,400 12,600
21/11/2025 13,500 -0.65 (-4.59%) 8,800 122.85 0 0 14,150 15,100 13,200
20/11/2025 14,150 0 (0%) 0 0 0 0 14,150 15,100 13,200
19/11/2025 14,150 -0.2 (-1.39%) 9,100 129.87 0 0 14,350 15,350 13,350
18/11/2025 14,350 -0.15 (-1.03%) 8,900 128.56 0 0 14,500 15,500 13,500
17/11/2025 14,500 0.1 (0.69%) 1,700 24.63 0 0 14,400 15,400 13,400
14/11/2025 14,400 0 (0%) 5,200 75.43 0 0 14,400 15,400 13,400
13/11/2025 14,400 0.4 (2.86%) 3,200 45.52 0 0 14,000 14,950 13,050
12/11/2025 14,000 -0.1 (-0.71%) 11,800 166.36 0 0 14,100 15,050 13,150
11/11/2025 14,100 0.1 (0.71%) 2,000 28.18 0 0 14,000 14,950 13,050
10/11/2025 14,000 0.1 (0.72%) 1,200 16.7 0 0 13,900 14,850 12,950
07/11/2025 13,900 -0.2 (-1.42%) 9,700 135.62 0 0 14,100 15,050 13,150
06/11/2025 14,100 -0.7 (-4.73%) 47,100 691.08 0 0 14,800 15,800 13,800
05/11/2025 14,800 0.1 (0.68%) 5,400 79.65 0 0 14,700 15,700 13,700
04/11/2025 14,700 0.8 (5.76%) 38,000 547.19 0 0 13,900 14,850 12,950
03/11/2025 13,900 0.2 (1.46%) 6,600 91.64 0 0 13,700 14,650 12,750
31/10/2025 13,700 0 (0%) 1,000 13.7 0 0 13,700 14,650 12,750
30/10/2025 13,700 -0.1 (-0.72%) 11,400 158.28 0 0 13,800 14,750 12,850
29/10/2025 13,800 0.25 (1.85%) 5,400 74.11 0 0 13,550 14,450 12,650
28/10/2025 13,550 0 (0%) 900 12.12 0 0 13,550 14,450 12,650
27/10/2025 13,550 0.25 (1.88%) 7,100 95.28 0 0 13,300 14,200 12,400
24/10/2025 13,300 -0.15 (-1.12%) 23,300 309.32 0 0 13,450 14,350 12,550
23/10/2025 13,450 -0.05 (-0.37%) 18,500 247.95 0 0 13,500 14,400 12,600
22/10/2025 13,500 0.2 (1.5%) 6,300 84.46 0 0 13,300 14,200 12,400
21/10/2025 13,300 0.4 (3.1%) 7,000 92.28 0 0 12,900 13,800 12,000
20/10/2025 12,900 -0.15 (-1.15%) 17,800 230.4 0 0 13,050 13,950 12,150
17/10/2025 13,050 0.05 (0.38%) 9,000 118.63 0 0 13,000 13,900 12,100
16/10/2025 13,000 -0.15 (-1.14%) 19,700 256.94 0 0 13,150 14,050 12,250
15/10/2025 13,150 0.1 (0.77%) 17,700 232.33 0 0 13,050 13,950 12,150
14/10/2025 13,050 0 (0%) 18,200 237.53 0 0 13,050 13,950 12,150
13/10/2025 13,050 -0.35 (-2.61%) 32,100 420.62 0 0 13,400 14,300 12,500
10/10/2025 13,400 0.1 (0.75%) 21,900 294.09 0 0 13,300 14,200 12,400
09/10/2025 13,300 -0.2 (-1.48%) 51,600 690.5 0 0 13,500 14,400 12,600
08/10/2025 13,500 0 (0%) 110,900 1,495.65 0 0 13,500 14,400 12,600
07/10/2025 13,500 -0.3 (-2.17%) 107,500 1,449.12 0 0 13,800 14,750 12,850
06/10/2025 13,800 0.9 (6.98%) 130,400 1,783.44 0 0 12,900 13,800 12,000

Dữ liệu lịch sử - BSC

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