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 10,600 0.4 (3.92%) 148,337 1,555.76 0 0 10,200 11,700 8,700
31/03/2026 10,300 0.1 (0.98%) 71,667 728.19 0 0 10,200 11,700 8,700
30/03/2026 10,300 0.1 (0.98%) 33,005 335.98 0 0 10,200 11,700 8,700
27/03/2026 10,200 -0.1 (-0.97%) 166,147 1,687.48 0 0 10,300 11,800 8,800
26/03/2026 10,300 -0.1 (-0.96%) 50,884 523.24 0 0 10,400 11,900 8,900
25/03/2026 10,400 0.4 (4%) 170,685 1,781.49 0 0 10,000 11,500 8,500
24/03/2026 10,000 0.3 (3.09%) 139,953 1,396.01 0 0 9,700 11,100 8,300
23/03/2026 9,700 -0.6 (-5.83%) 129,820 1,262.93 0 0 10,300 11,800 8,800
20/03/2026 10,100 -0.3 (-2.88%) 117,878 1,209.48 0 0 10,400 11,900 8,900
19/03/2026 10,400 -0.1 (-0.95%) 175,074 1,814.15 0 0 10,500 12,000 9,000
18/03/2026 10,700 0 (0%) 251,065 2,637.54 0 0 10,700 12,300 9,100
17/03/2026 10,600 -0.1 (-0.93%) 117,242 1,249.22 0 0 10,700 12,300 9,100
16/03/2026 10,600 -0.1 (-0.93%) 169,670 1,810.71 0 0 10,700 12,300 9,100
13/03/2026 10,800 0 (0%) 175,661 1,883.45 0 0 10,800 12,400 9,200
12/03/2026 10,700 -0.1 (-0.93%) 135,982 1,462.08 0 0 10,800 12,400 9,200
11/03/2026 10,800 0.2 (1.89%) 227,632 2,456.06 0 0 10,600 12,100 9,100
10/03/2026 10,500 0.3 (2.94%) 360,240 3,806.03 0 0 10,200 11,700 8,700
09/03/2026 10,100 -1.7 (-14.41%) 2,328,053 23,762.73 0 0 11,800 13,500 10,100
06/03/2026 11,600 -0.5 (-4.13%) 186,800 2,209.2 65,000 780 12,100 13,900 10,300
05/03/2026 12,000 0.2 (1.69%) 458,813 5,569.45 0 0 11,800 13,500 10,100
04/03/2026 11,800 -0.5 (-4.07%) 663,810 7,828.28 0 0 12,300 14,100 10,500
03/03/2026 12,300 0.1 (0.82%) 660,242 8,095.02 0 0 12,200 14,000 10,400
02/03/2026 12,300 -0.8 (-6.11%) 1,475,869 18,072.3 0 0 13,100 15,000 11,200
27/02/2026 13,000 -0.1 (-0.76%) 285,628 3,739.6 0 0 13,100 15,000 11,200
26/02/2026 13,100 0.8 (6.5%) 805,925 10,563.04 0 0 12,300 14,100 10,500
25/02/2026 12,400 0.1 (0.81%) 313,844 3,858.4 100,000 1,200 12,300 14,100 10,500
24/02/2026 12,200 0 (0%) 317,767 3,907.38 0 0 12,200 14,000 10,400
23/02/2026 12,200 0.2 (1.67%) 193,573 2,365.49 0 0 12,000 13,800 10,200
13/02/2026 12,100 0 (0%) 519,550 6,250.63 0 0 12,100 13,900 10,300
12/02/2026 12,200 -0.3 (-2.4%) 211,947 2,570.89 0 0 12,500 14,300 10,700
11/02/2026 12,300 0.1 (0.82%) 194,189 2,423. 0 0 12,200 14,000 10,400
10/02/2026 12,200 -0.2 (-1.61%) 557,385 6,808.05 0 0 12,400 14,200 10,600
09/02/2026 12,400 -0.2 (-1.59%) 264,868 3,275.6 0 0 12,600 14,400 10,800
06/02/2026 12,500 -0.8 (-6.02%) 763,445 9,643.4 0 0 13,300 15,200 11,400
05/02/2026 13,200 0.4 (3.13%) 975,383 12,943.97 0 0 12,800 14,700 10,900
04/02/2026 13,000 0 (0%) 333,896 4,275. 0 0 13,000 14,900 11,100
03/02/2026 13,100 0.4 (3.15%) 472,700 6,124.99 0 0 12,700 14,600 10,800
02/02/2026 12,800 -0.2 (-1.54%) 235,806 2,996.58 0 0 13,000 14,900 11,100
30/01/2026 12,900 0.6 (4.88%) 686,982 8,915.76 0 0 12,300 14,100 10,500
29/01/2026 12,500 0 (0%) 175,184 2,162.02 0 0 12,500 14,300 10,700
28/01/2026 12,500 0.4 (3.31%) 453,774 5,693.5 0 0 12,100 13,900 10,300
27/01/2026 12,200 -0.3 (-2.4%) 512,398 6,221.03 0 0 12,500 14,300 10,700
26/01/2026 12,300 -0.3 (-2.38%) 920,192 11,481.31 0 0 12,600 14,400 10,800
23/01/2026 12,500 -0.5 (-3.85%) 1,126,500 14,171.42 0 0 13,000 14,900 11,100
22/01/2026 12,900 0.1 (0.78%) 984,958 12,805.83 0 0 12,800 14,700 10,900
21/01/2026 12,900 -0.3 (-2.27%) 585,861 7,483.11 0 0 13,200 15,100 11,300
20/01/2026 13,100 -0.9 (-6.43%) 1,232,407 16,284.53 0 0 14,000 16,100 11,900
19/01/2026 13,800 0.5 (3.76%) 1,264,688 17,682.05 0 0 13,300 15,200 11,400
16/01/2026 13,600 1.7 (14.29%) 1,884,812 25,017.27 0 0 11,900 13,600 10,200
15/01/2026 12,100 0 (0%) 464,204 5,539.59 0 0 12,100 13,900 10,300
14/01/2026 12,100 0.8 (7.08%) 1,865,107 22,478.89 100,000 1,000 11,300 12,900 9,700
13/01/2026 11,300 -0.1 (-0.88%) 516,363 5,832.38 0 0 11,400 13,100 9,700
12/01/2026 11,400 0 (0%) 455,044 5,167.49 0 0 11,400 13,100 9,700
09/01/2026 11,400 0.3 (2.7%) 967,384 11,032.34 0 0 11,100 12,700 9,500
08/01/2026 11,000 -0.3 (-2.65%) 1,360,948 15,100.33 0 0 11,300 12,900 9,700
07/01/2026 11,500 0.7 (6.48%) 1,714,844 19,292.17 0 0 10,800 12,400 9,200
06/01/2026 11,200 0.9 (8.74%) 2,438,491 26,310.94 0 0 10,300 11,800 8,800
05/01/2026 10,300 0 (0%) 617,324 6,388.38 0 0 10,300 11,800 8,800
31/12/2025 10,400 0.4 (4%) 1,330,354 13,753. 0 0 10,000 11,500 8,500
30/12/2025 10,300 0.9 (9.57%) 2,117,304 21,258.45 0 0 9,400 10,800 8,000
29/12/2025 9,700 0.5 (5.43%) 623,799 5,892.44 265,000 2,093.5 9,200 10,500 7,900
26/12/2025 9,300 0 (0%) 683,577 6,281.36 0 0 9,300 10,600 8,000
25/12/2025 9,300 0.3 (3.33%) 1,440,107 13,428.91 0 0 9,000 10,300 7,700
24/12/2025 9,200 0.6 (6.98%) 1,244,245 11,233.72 0 0 8,600 9,800 7,400
23/12/2025 8,700 -0.1 (-1.14%) 286,781 2,480.54 0 0 8,800 10,100 7,500
22/12/2025 8,900 0.1 (1.14%) 229,949 2,020.68 0 0 8,800 10,100 7,500
19/12/2025 8,900 0.3 (3.49%) 385,816 3,383.31 0 0 8,600 9,800 7,400
18/12/2025 8,800 0.2 (2.33%) 223,832 1,933.93 0 0 8,600 9,800 7,400
17/12/2025 8,600 0.2 (2.38%) 240,574 2,058.23 0 0 8,400 9,600 7,200
16/12/2025 8,600 0.3 (3.61%) 158,597 1,332.71 0 0 8,300 9,500 7,100
15/12/2025 8,300 -0.2 (-2.35%) 224,946 1,875.48 181,000 1,755.7 8,500 9,700 7,300
12/12/2025 8,500 -0.2 (-2.3%) 350,138 2,988.51 240,000 2,400 8,700 10,000 7,400
11/12/2025 8,700 -0.2 (-2.25%) 242,664 2,113.63 1,560,000 15,912 8,900 10,200 7,600
10/12/2025 8,900 0.2 (2.3%) 220,862 1,958.82 369,000 3,690 8,700 10,000 7,400
09/12/2025 8,900 -0.2 (-2.2%) 458,676 3,983.56 330,000 3,432 9,100 10,400 7,800
08/12/2025 9,000 -0.1 (-1.1%) 361,132 3,276.4 300,000 3,120 9,100 10,400 7,800
05/12/2025 9,200 0.7 (8.24%) 1,260,169 11,490.54 0 0 8,500 9,700 7,300
04/12/2025 8,400 0.1 (1.2%) 213,498 1,812.76 0 0 8,300 9,500 7,100
03/12/2025 8,300 0.2 (2.47%) 313,643 2,607.28 0 0 8,100 9,300 6,900
02/12/2025 8,200 0 (0%) 170,042 1,376.75 0 0 8,200 9,400 7,000
01/12/2025 8,200 0 (0%) 78,424 641.82 0 0 8,200 9,400 7,000
28/11/2025 8,200 0 (0%) 204,219 1,673.4 0 0 8,200 9,400 7,000
27/11/2025 8,200 -0.1 (-1.2%) 117,094 964.01 0 0 8,300 9,500 7,100
26/11/2025 8,400 0.1 (1.2%) 86,815 716.45 0 0 8,300 9,500 7,100
25/11/2025 8,200 -0.2 (-2.38%) 181,850 1,511.43 0 0 8,400 9,600 7,200
24/11/2025 8,500 0.1 (1.19%) 34,530 290.63 0 0 8,400 9,600 7,200
21/11/2025 8,400 0 (0%) 157,924 1,318.97 0 0 8,400 9,600 7,200
20/11/2025 8,400 -0.1 (-1.18%) 91,009 763.18 0 0 8,500 9,700 7,300
19/11/2025 8,400 -0.1 (-1.18%) 155,069 1,311.04 0 0 8,500 9,700 7,300
18/11/2025 8,500 -0.1 (-1.16%) 269,095 2,293.21 0 0 8,600 9,800 7,400
17/11/2025 8,800 0.3 (3.53%) 344,804 2,974.46 0 0 8,500 9,700 7,300
14/11/2025 8,400 0 (0%) 176,554 1,493.24 0 0 8,400 9,600 7,200
13/11/2025 8,400 0.1 (1.2%) 93,575 782.6 0 0 8,300 9,500 7,100
12/11/2025 8,400 0.3 (3.7%) 308,769 2,571.52 0 0 8,100 9,300 6,900
11/11/2025 8,500 0.1 (1.19%) 98,749 835.81 0 0 8,400 9,600 7,200
10/11/2025 8,500 0 (0%) 160,016 1,344.66 0 0 8,500 9,700 7,300
07/11/2025 8,500 -0.1 (-1.16%) 195,912 1,665.88 0 0 8,600 9,800 7,400
06/11/2025 8,600 0 (0%) 122,056 1,049.04 0 0 8,600 9,800 7,400
05/11/2025 8,600 0.2 (2.38%) 200,661 1,725.37 0 0 8,400 9,600 7,200
04/11/2025 8,600 0.1 (1.18%) 293,634 2,452.86 0 0 8,500 9,700 7,300
03/11/2025 8,300 -0.3 (-3.49%) 254,217 2,148.36 0 0 8,600 9,800 7,400
31/10/2025 8,600 -0.1 (-1.15%) 235,860 2,039.82 0 0 8,700 10,000 7,400
30/10/2025 8,700 0 (0%) 117,118 1,016.89 0 0 8,700 10,000 7,400
29/10/2025 8,800 0.3 (3.53%) 270,675 2,354.93 0 0 8,500 9,700 7,300
28/10/2025 8,600 0.1 (1.18%) 215,399 1,828.41 0 0 8,500 9,700 7,300
27/10/2025 8,400 0 (0%) 159,538 1,351.69 0 0 8,400 9,600 7,200
24/10/2025 8,600 0.1 (1.18%) 268,975 2,270.52 0 0 8,500 9,700 7,300
23/10/2025 8,500 0.2 (2.41%) 156,720 1,327.4 0 0 8,300 9,500 7,100
22/10/2025 8,400 0.1 (1.2%) 259,701 2,146.84 0 0 8,300 9,500 7,100
21/10/2025 8,400 -0.3 (-3.45%) 657,200 5,467.09 0 0 8,700 10,000 7,400
20/10/2025 8,400 -0.7 (-7.69%) 615,973 5,357.97 0 0 9,100 10,400 7,800
17/10/2025 9,100 0.3 (3.41%) 492,814 4,485.46 0 0 8,800 10,100 7,500
16/10/2025 9,000 0 (0%) 700,706 6,184.44 0 0 9,000 10,300 7,700
15/10/2025 9,000 -0.2 (-2.17%) 796,147 7,186.98 0 0 9,200 10,500 7,900
14/10/2025 9,100 -0.1 (-1.09%) 642,084 5,935.34 0 0 9,200 10,500 7,900
13/10/2025 9,100 -0.5 (-5.21%) 1,171,674 10,782.24 0 0 9,600 11,000 8,200
10/10/2025 9,500 -0.1 (-1.04%) 704,821 6,742.48 0 0 9,600 11,000 8,200
09/10/2025 9,600 -0.2 (-2.04%) 750,050 7,187.47 0 0 9,800 11,200 8,400
08/10/2025 9,800 -0.1 (-1.01%) 477,944 4,672.92 0 0 9,900 11,300 8,500
07/10/2025 9,700 -0.3 (-3%) 396,267 3,921.08 0 0 10,000 11,500 8,500
06/10/2025 10,100 0.4 (4.12%) 446,888 4,447.9 0 0 9,700 11,100 8,300
03/10/2025 9,600 -0.6 (-5.88%) 977,550 9,511.57 0 0 10,200 11,700 8,700
02/10/2025 10,100 -0.5 (-4.72%) 1,257,815 12,891.69 0 0 10,600 12,100 9,100
01/10/2025 10,700 0 (0%) 381,026 4,044.03 0 0 10,700 12,300 9,100

Dữ liệu lịch sử - BSC

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