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
06/03/2026 10,100 0.1 (1%) 21,600 220.77 0 0 10,000 10,700 9,300
05/03/2026 10,000 -0.2 (-1.96%) 7,000 70.27 0 0 10,200 10,900 9,490
04/03/2026 10,200 -0.2 (-1.92%) 55,000 553.19 0 0 10,400 11,100 9,680
03/03/2026 10,400 -0.1 (-0.95%) 25,700 264.59 0 0 10,500 11,200 9,770
02/03/2026 10,500 -0.25 (-2.33%) 11,900 125.25 0 0 10,750 11,500 10,000
27/02/2026 10,750 0.2 (1.9%) 33,100 354.71 0 0 10,550 11,250 9,820
26/02/2026 10,550 -0.15 (-1.4%) 19,900 207.91 0 0 10,700 11,400 9,960
25/02/2026 10,700 0 (0%) 11,800 123.58 0 0 10,700 11,400 9,960
24/02/2026 10,700 0.05 (0.47%) 2,900 30.88 0 0 10,650 11,350 9,910
23/02/2026 10,650 0.25 (2.4%) 4,700 49.66 0 0 10,400 11,100 9,680
16/02/2026 10,400 0 (0%) 0 0 0 0 10,400 0 0
13/02/2026 10,400 -0.05 (-0.48%) 2,600 27.01 0 0 10,450 11,150 9,720
12/02/2026 10,450 0.1 (0.97%) 6,500 68.07 0 0 10,350 11,050 9,630
11/02/2026 10,350 0 (0%) 21,100 221.81 0 0 10,350 11,050 9,630
10/02/2026 10,350 -0.15 (-1.43%) 19,800 208.1 0 0 10,500 11,200 9,770
09/02/2026 10,500 0 (0%) 30,300 321.33 0 0 10,500 11,200 9,770
06/02/2026 10,500 -0.2 (-1.87%) 22,000 234.62 0 0 10,700 11,400 9,960
05/02/2026 10,700 0.1 (0.94%) 54,000 569.98 0 0 10,600 11,300 9,860
04/02/2026 10,600 -0.1 (-0.93%) 43,300 462.32 0 0 10,700 11,400 9,960
03/02/2026 10,700 0 (0%) 12,800 136.46 0 0 10,700 11,400 9,960
02/02/2026 10,700 -0.1 (-0.93%) 31,800 334.97 0 0 10,800 11,550 10,050
30/01/2026 10,800 0.35 (3.35%) 16,500 175.8 0 0 10,450 11,150 9,720
29/01/2026 10,450 -0.05 (-0.48%) 4,200 44.08 0 0 10,500 11,200 9,770
28/01/2026 10,500 -0.1 (-0.94%) 2,600 27.4 0 0 10,600 11,300 9,860
27/01/2026 10,600 0 (0%) 19,900 207.27 0 0 10,600 11,300 9,860
26/01/2026 10,600 -0.15 (-1.4%) 8,500 90.18 0 0 10,750 11,500 10,000
23/01/2026 10,750 -0.05 (-0.46%) 23,900 256.23 0 0 10,800 11,550 10,050
22/01/2026 10,800 0.05 (0.47%) 16,100 173.55 0 0 10,750 11,500 10,000
21/01/2026 10,750 -0.25 (-2.27%) 8,700 93.35 0 0 11,000 11,750 10,250
20/01/2026 11,000 0.25 (2.33%) 55,600 609.78 0 0 10,750 11,500 10,000
19/01/2026 10,750 0.6 (5.91%) 47,900 505.58 0 0 10,150 10,850 9,440
16/01/2026 10,150 -0.1 (-0.98%) 16,400 166.48 0 0 10,250 10,950 9,540
15/01/2026 10,250 0 (0%) 20,000 201.74 0 0 10,250 10,950 9,540
14/01/2026 10,250 0.1 (0.99%) 21,100 214.22 0 0 10,150 10,850 9,440
13/01/2026 10,150 -0.2 (-1.93%) 12,000 122.76 0 0 10,350 11,050 9,630
12/01/2026 10,350 0.1 (0.98%) 24,900 255.05 0 0 10,250 10,950 9,540
09/01/2026 10,250 0 (0%) 15,800 159.03 0 0 10,250 10,950 9,540
08/01/2026 10,250 0.15 (1.49%) 8,900 89.79 0 0 10,100 10,800 9,400
07/01/2026 10,100 -0.2 (-1.94%) 15,100 153.57 0 0 10,300 11,000 9,580
06/01/2026 10,300 0.3 (3%) 6,400 65.76 0 0 10,000 10,700 9,300
05/01/2026 10,000 -0.65 (-6.1%) 12,100 123.07 0 0 10,650 11,350 9,910
31/12/2025 10,650 0.25 (2.4%) 55,000 579.51 0 0 10,400 11,100 9,680
30/12/2025 10,400 0.5 (5.05%) 57,700 584.09 0 0 9,900 10,550 9,210
29/12/2025 9,900 -0.35 (-3.41%) 16,400 164.09 0 0 10,250 10,950 9,540
26/12/2025 10,250 0 (0%) 8,100 82.45 0 0 10,250 10,950 9,540
25/12/2025 10,250 0.05 (0.49%) 27,700 280.37 0 0 10,200 10,900 9,490
24/12/2025 10,200 -0.1 (-0.97%) 14,300 145.91 0 0 10,300 11,000 9,580
23/12/2025 10,300 0 (0%) 3,100 31.72 0 0 10,300 11,000 9,580
22/12/2025 10,300 0.05 (0.49%) 14,700 150.62 0 0 10,250 10,950 9,540
19/12/2025 10,250 -0.05 (-0.49%) 5,500 56.5 0 0 10,300 11,000 9,580
18/12/2025 10,300 0.05 (0.49%) 1,500 15.38 0 0 10,250 10,950 9,540
17/12/2025 10,250 0 (0%) 2,700 27.58 0 0 10,250 10,950 9,540
16/12/2025 10,250 -0.05 (-0.49%) 16,000 162.85 0 0 10,300 11,000 9,580
15/12/2025 10,300 0.2 (1.98%) 17,900 184.18 0 0 10,100 10,800 9,400
12/12/2025 10,100 -0.4 (-3.81%) 41,200 422.2 0 0 10,500 11,200 9,770
11/12/2025 10,500 0.25 (2.44%) 10,500 109.73 0 0 10,250 10,950 9,540
10/12/2025 10,250 -0.45 (-4.21%) 240,300 2,465 0 0 10,700 11,400 9,960
09/12/2025 10,700 -0.35 (-3.17%) 50,100 542.89 0 0 11,050 11,800 10,300
08/12/2025 11,050 -0.15 (-1.34%) 25,900 285.78 0 0 11,200 11,950 10,450
05/12/2025 11,200 0 (0%) 21,000 230.8 0 0 11,200 11,950 10,450
04/12/2025 11,200 -0.1 (-0.88%) 48,200 541.75 0 0 11,300 12,050 10,550
03/12/2025 11,300 0.05 (0.44%) 24,100 266.91 0 0 11,250 12,000 10,500
02/12/2025 11,250 -0.05 (-0.44%) 8,900 98.87 0 0 11,300 12,050 10,550
01/12/2025 11,300 -0.1 (-0.88%) 10,800 122.01 0 0 11,400 12,150 10,650
28/11/2025 11,400 0.2 (1.79%) 65,900 749.04 0 0 11,200 11,950 10,450
27/11/2025 11,200 0.25 (2.28%) 40,800 450.88 0 0 10,950 11,700 10,200
26/11/2025 10,950 -0.35 (-3.1%) 85,700 942.57 0 0 11,300 12,050 10,550
25/11/2025 11,300 -0.1 (-0.88%) 101,300 1,130.67 0 0 11,400 12,150 10,650
24/11/2025 11,400 0.05 (0.44%) 69,200 766.63 0 0 11,350 12,100 10,600
21/11/2025 11,350 -0.1 (-0.87%) 23,600 268.47 0 0 11,450 12,250 10,650
20/11/2025 11,450 0.3 (2.69%) 88,900 1,008.17 0 0 11,150 11,900 10,400
19/11/2025 11,150 0 (0%) 63,500 716.05 0 0 11,150 11,900 10,400
18/11/2025 11,150 -0.1 (-0.89%) 20,500 229.54 0 0 11,250 12,000 10,500
17/11/2025 11,250 -0.1 (-0.88%) 53,700 603.86 0 0 11,350 12,100 10,600
14/11/2025 11,350 0.1 (0.89%) 23,500 263.38 0 0 11,250 12,000 10,500
13/11/2025 11,250 -0.15 (-1.32%) 65,700 741.57 0 0 11,400 12,150 10,650
12/11/2025 11,400 0.1 (0.88%) 148,400 1,660.32 0 0 11,300 12,050 10,550
11/11/2025 11,300 0.1 (0.89%) 29,700 331.64 0 0 11,200 11,950 10,450
10/11/2025 11,200 0 (0%) 35,600 395.02 0 0 11,200 11,950 10,450
07/11/2025 11,200 0 (0%) 63,800 706.19 0 0 11,200 11,950 10,450
06/11/2025 11,200 0.15 (1.36%) 42,500 472.68 0 0 11,050 11,800 10,300
05/11/2025 11,050 -0.35 (-3.07%) 177,600 1,967.7 0 0 11,400 12,150 10,650
04/11/2025 11,400 0 (0%) 107,900 1,196.97 0 0 11,400 12,150 10,650
03/11/2025 11,400 -0.15 (-1.3%) 51,500 589.65 0 0 11,550 12,350 10,750
31/10/2025 11,550 0.25 (2.21%) 283,000 3,210.16 0 0 11,300 12,050 10,550
30/10/2025 11,300 0.35 (3.2%) 136,800 1,520.36 0 0 10,950 11,700 10,200
29/10/2025 10,950 0.25 (2.34%) 7,100 77.12 0 0 10,700 11,400 9,960
28/10/2025 10,700 0.1 (0.94%) 6,200 65.31 0 0 10,600 11,300 9,860
27/10/2025 10,600 -0.15 (-1.4%) 4,500 48.22 0 0 10,750 11,500 10,000
24/10/2025 10,750 -0.05 (-0.46%) 11,300 120.81 0 0 10,800 11,550 10,050
23/10/2025 10,800 0.05 (0.47%) 3,000 32.38 0 0 10,750 11,500 10,000
22/10/2025 10,750 0.05 (0.47%) 10,600 113.19 0 0 10,700 11,400 9,960
21/10/2025 10,700 0.2 (1.9%) 34,300 360.29 0 0 10,500 11,200 9,770
20/10/2025 10,500 -0.3 (-2.78%) 26,100 275.35 0 0 10,800 11,550 10,050
17/10/2025 10,800 0.15 (1.41%) 20,300 217.25 0 0 10,650 11,350 9,910
16/10/2025 10,650 -0.25 (-2.29%) 15,300 164.08 0 0 10,900 11,650 10,150
15/10/2025 10,900 0.1 (0.93%) 14,300 155.27 0 0 10,800 11,550 10,050
14/10/2025 10,800 0.05 (0.47%) 29,300 315.25 0 0 10,750 11,500 10,000
13/10/2025 10,750 -0.35 (-3.15%) 24,300 267.05 0 0 11,100 11,850 10,350
10/10/2025 11,100 0 (0%) 103,700 1,095.31 0 0 11,100 11,850 10,350
09/10/2025 11,100 0 (0%) 6,700 73.72 0 0 11,100 11,850 10,350
08/10/2025 11,100 0 (0%) 6,000 66.23 0 0 11,100 11,850 10,350
07/10/2025 11,100 -0.15 (-1.33%) 3,100 34.25 0 0 11,250 12,000 10,500
06/10/2025 11,250 -0.05 (-0.44%) 16,100 181.44 0 0 11,300 12,050 10,550
03/10/2025 11,300 -0.05 (-0.44%) 14,400 161.48 0 0 11,350 12,100 10,600
02/10/2025 11,350 -0.05 (-0.44%) 20,400 227.53 0 0 11,400 12,150 10,650
01/10/2025 11,400 0 (0%) 28,100 319.28 0 0 11,400 12,150 10,650
30/09/2025 11,400 0.1 (0.88%) 84,600 938.84 0 0 11,300 12,050 10,550
29/09/2025 11,300 0.4 (3.67%) 50,200 555.08 0 0 10,900 11,650 10,150
26/09/2025 10,900 0.1 (0.93%) 6,800 73.7 0 0 10,800 11,550 10,050
25/09/2025 10,800 -0.2 (-1.82%) 18,000 194.71 0 0 11,000 11,750 10,250
24/09/2025 11,000 0 (0%) 4,000 43.41 0 0 11,000 11,750 10,250
23/09/2025 11,000 0 (0%) 6,700 72.98 0 0 11,000 11,750 10,250
22/09/2025 11,000 -0.05 (-0.45%) 35,500 383.48 0 0 11,050 11,800 10,300
19/09/2025 11,050 -0.1 (-0.9%) 24,200 266.64 0 0 11,150 11,900 10,400
18/09/2025 11,150 -0.1 (-0.89%) 11,400 126.78 0 0 11,250 12,000 10,500
17/09/2025 11,250 0 (0%) 124,900 1,385.33 0 0 11,250 12,000 10,500
16/09/2025 11,250 0.2 (1.81%) 222,000 2,477.17 0 0 11,050 11,800 10,300
15/09/2025 11,050 0.05 (0.45%) 29,800 327.47 0 0 11,000 11,750 10,250
12/09/2025 11,000 0.05 (0.46%) 29,100 318.24 0 0 10,950 11,700 10,200
11/09/2025 10,950 0.15 (1.39%) 30,500 331.48 0 0 10,800 11,550 10,050
10/09/2025 10,800 -0.05 (-0.46%) 15,300 166.19 0 0 10,850 11,600 10,100
09/09/2025 10,850 0 (0%) 17,000 183.3 0 0 10,850 11,600 10,100
08/09/2025 10,850 -0.05 (-0.46%) 109,400 1,185.99 0 0 10,900 11,650 10,150

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh