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
17/04/2026 10,550 0.05 (0.48%) 271,100 2,866.09 0 0 10,500 11,200 9,770
16/04/2026 10,500 -0.05 (-0.47%) 367,400 3,886.45 0 0 10,550 11,250 9,820
15/04/2026 10,550 -0.05 (-0.47%) 278,000 2,934.52 0 0 10,600 11,300 9,860
14/04/2026 10,600 0.05 (0.47%) 220,200 2,332.35 0 0 10,550 11,250 9,820
13/04/2026 10,550 0.05 (0.48%) 157,300 1,650.37 0 0 10,500 11,200 9,770
10/04/2026 10,500 -0.05 (-0.47%) 203,600 2,152.78 0 0 10,550 11,250 9,820
09/04/2026 10,550 0.05 (0.48%) 293,900 3,095.36 0 0 10,500 11,200 9,770
08/04/2026 10,500 0.3 (2.94%) 368,300 3,862.34 0 0 10,200 10,900 9,490
07/04/2026 10,200 -0.2 (-1.92%) 400,200 4,111.73 0 0 10,400 11,100 9,680
06/04/2026 10,400 -0.05 (-0.48%) 153,700 1,599.2 0 0 10,450 11,150 9,720
03/04/2026 10,450 0 (0%) 127,000 1,325.23 0 0 10,450 11,150 9,720
02/04/2026 10,450 -0.2 (-1.88%) 281,300 2,950.63 0 0 10,650 11,350 9,910
01/04/2026 10,650 0 (0%) 482,200 5,111.04 0 0 10,650 11,350 9,910
31/03/2026 10,650 0 (0%) 490,700 5,228.95 0 0 10,650 11,350 9,910
30/03/2026 10,650 0.1 (0.95%) 267,100 2,805.31 0 0 10,550 11,250 9,820
27/03/2026 10,550 0.2 (1.93%) 280,700 2,927.29 0 0 10,350 11,050 9,630
26/03/2026 10,350 -0.05 (-0.48%) 159,700 1,662.56 0 0 10,400 11,100 9,680
25/03/2026 10,400 0.05 (0.48%) 227,300 2,375.37 0 0 10,350 11,050 9,630
24/03/2026 10,350 0.2 (1.97%) 263,100 2,713.17 0 0 10,150 10,850 9,440
23/03/2026 10,150 -0.35 (-3.33%) 771,700 7,877.47 0 0 10,500 11,200 9,770
20/03/2026 10,500 0 (0%) 246,900 2,598.09 0 0 10,500 11,200 9,770
19/03/2026 10,500 -0.05 (-0.47%) 340,900 3,586.42 0 0 10,550 11,250 9,820
18/03/2026 10,550 -0.2 (-1.86%) 148,600 1,581.17 0 0 10,750 11,500 10,000
17/03/2026 10,750 0.15 (1.42%) 363,400 3,918.53 0 0 10,600 11,300 9,860
16/03/2026 10,600 0.15 (1.44%) 287,500 3,033.19 0 0 10,450 11,150 9,720
13/03/2026 10,450 0.1 (0.97%) 480,000 5,029.85 0 0 10,350 11,050 9,630
12/03/2026 10,350 -0.2 (-1.9%) 117,200 1,217.53 0 0 10,550 11,250 9,820
11/03/2026 10,550 0.15 (1.44%) 156,000 1,639.45 0 0 10,400 11,100 9,680
10/03/2026 10,400 0.44 (4.42%) 539,400 5,506.74 0 0 9,960 10,650 9,270
09/03/2026 9,960 -0.74 (-6.92%) 1,963,200 19,586.26 0 0 10,700 11,400 9,960
06/03/2026 10,700 -0.25 (-2.28%) 430,200 4,599.88 0 0 10,950 11,700 10,200
05/03/2026 10,950 0.05 (0.46%) 551,500 6,059.93 0 0 10,900 11,650 10,150
04/03/2026 10,900 -0.25 (-2.24%) 914,300 9,954.03 0 0 11,150 11,900 10,400
03/03/2026 11,150 0.05 (0.45%) 451,000 5,021.58 498,000 5,527.8 11,100 11,850 10,350
02/03/2026 11,100 -0.3 (-2.63%) 731,900 8,148.73 495,000 5,643 11,400 12,150 10,650
27/02/2026 11,400 -0.05 (-0.44%) 363,200 4,131.35 0 0 11,450 12,250 10,650
26/02/2026 11,450 0 (0%) 401,700 4,578.58 0 0 11,450 12,250 10,650
25/02/2026 11,450 -0.15 (-1.29%) 558,200 6,421.82 0 0 11,600 12,400 10,800
24/02/2026 11,600 0.25 (2.2%) 1,128,800 13,123.77 0 0 11,350 12,100 10,600
23/02/2026 11,350 0.15 (1.34%) 389,000 4,402.6 0 0 11,200 11,950 10,450
13/02/2026 11,200 0 (0%) 345,200 3,873.12 0 0 11,200 11,950 10,450
12/02/2026 11,200 -0.05 (-0.44%) 252,700 2,839.8 0 0 11,250 12,000 10,500
11/02/2026 11,250 0.05 (0.45%) 507,700 5,717.74 0 0 11,200 11,950 10,450
10/02/2026 11,200 0 (0%) 535,900 5,999.52 0 0 11,200 11,950 10,450
09/02/2026 11,200 -0.1 (-0.88%) 324,700 3,660.84 0 0 11,300 12,050 10,550
06/02/2026 11,300 -0.45 (-3.83%) 952,700 10,928.72 0 0 11,750 12,550 10,950
05/02/2026 11,750 -0.15 (-1.26%) 892,700 10,537.94 0 0 11,900 12,700 11,100
04/02/2026 11,900 0.75 (6.73%) 2,107,500 24,569.94 0 0 11,150 11,900 10,400
03/02/2026 11,150 0.05 (0.45%) 515,800 5,735.89 0 0 11,100 11,850 10,350
02/02/2026 11,100 0.2 (1.83%) 437,200 4,811.04 0 0 10,900 11,650 10,150
30/01/2026 10,900 0.25 (2.35%) 243,800 2,647.92 0 0 10,650 11,350 9,910
29/01/2026 10,650 0.05 (0.47%) 216,200 2,301.51 0 0 10,600 11,300 9,860
28/01/2026 10,600 -0.15 (-1.4%) 329,000 3,509.57 0 0 10,750 11,500 10,000
27/01/2026 10,750 -0.05 (-0.46%) 244,000 2,617.55 0 0 10,800 11,550 10,050
26/01/2026 10,800 -0.35 (-3.14%) 534,800 5,825.29 0 0 11,150 11,900 10,400
23/01/2026 11,150 -0.2 (-1.76%) 438,500 4,928.31 0 0 11,350 12,100 10,600
22/01/2026 11,350 0.2 (1.79%) 623,200 7,033.08 0 0 11,150 11,900 10,400
21/01/2026 11,150 -0.25 (-2.19%) 477,400 5,322.29 0 0 11,400 12,150 10,650
20/01/2026 11,400 0.1 (0.88%) 1,110,100 12,744.17 0 0 11,300 12,050 10,550
19/01/2026 11,300 0.3 (2.73%) 801,600 9,002.01 0 0 11,000 11,750 10,250
16/01/2026 11,000 0.05 (0.46%) 449,500 4,935.69 0 0 10,950 11,700 10,200
15/01/2026 10,950 0 (0%) 451,500 4,949.27 0 0 10,950 11,700 10,200
14/01/2026 10,950 -0.1 (-0.9%) 555,400 6,079.41 0 0 11,050 11,800 10,300
13/01/2026 11,050 0.4 (3.76%) 1,704,700 18,741.64 0 0 10,650 11,350 9,910
12/01/2026 10,650 0.25 (2.4%) 641,600 6,743.43 0 0 10,400 11,100 9,680
09/01/2026 10,400 -0.05 (-0.48%) 470,500 4,901.04 0 0 10,450 11,150 9,720
08/01/2026 10,450 -0.15 (-1.42%) 454,100 4,769.93 0 0 10,600 11,300 9,860
07/01/2026 10,600 0.1 (0.95%) 364,100 3,841.64 0 0 10,500 11,200 9,770
06/01/2026 10,500 0.1 (0.96%) 439,800 4,620.65 0 0 10,400 11,100 9,680
05/01/2026 10,400 0 (0%) 349,000 3,625.76 0 0 10,400 11,100 9,680
31/12/2025 10,400 0 (0%) 100,800 1,046.17 0 0 10,400 11,100 9,680
30/12/2025 10,400 0 (0%) 131,000 1,358.63 0 0 10,400 11,100 9,680
29/12/2025 10,400 -0.05 (-0.48%) 165,300 1,719.3 0 0 10,450 11,150 9,720
26/12/2025 10,450 -0.05 (-0.48%) 375,200 3,895.09 0 0 10,500 11,200 9,770
25/12/2025 10,500 -0.15 (-1.41%) 203,000 2,145.46 0 0 10,650 11,350 9,910
24/12/2025 10,650 -0.1 (-0.93%) 160,000 1,703.54 0 0 10,750 11,500 10,000
23/12/2025 10,750 0.15 (1.42%) 292,800 3,139.02 0 0 10,600 11,300 9,860
22/12/2025 10,600 0 (0%) 345,700 3,675.73 0 0 10,600 11,300 9,860
19/12/2025 10,600 0 (0%) 296,600 3,142.82 0 0 10,600 11,300 9,860
18/12/2025 10,600 0.05 (0.47%) 235,300 2,492.2 0 0 10,550 11,250 9,820
17/12/2025 10,550 0.05 (0.48%) 129,700 1,365.62 0 0 10,500 11,200 9,770
16/12/2025 10,500 0.15 (1.45%) 483,400 5,019.08 0 0 10,350 11,050 9,630
15/12/2025 10,350 0.05 (0.49%) 505,300 5,253.87 0 0 10,300 11,000 9,580
12/12/2025 10,300 -0.35 (-3.29%) 497,800 5,233.03 0 0 10,650 11,350 9,910
11/12/2025 10,650 -0.05 (-0.47%) 140,600 1,503.58 0 0 10,700 11,400 9,960
10/12/2025 10,700 0.05 (0.47%) 257,100 2,751.29 0 0 10,650 11,350 9,910
09/12/2025 10,650 -0.25 (-2.29%) 949,200 10,098.78 0 0 10,900 11,650 10,150
08/12/2025 10,900 0 (0%) 310,000 3,380.51 0 0 10,900 11,650 10,150
05/12/2025 10,900 -0.25 (-2.24%) 315,400 3,470.38 0 0 11,150 11,900 10,400
04/12/2025 11,150 0.25 (2.29%) 827,500 9,136.24 0 0 10,900 11,650 10,150
03/12/2025 10,900 0.05 (0.46%) 508,100 5,520.65 0 0 10,850 11,600 10,100
02/12/2025 10,850 0.1 (0.93%) 498,800 5,384.32 0 0 10,750 11,500 10,000
01/12/2025 10,750 -0.05 (-0.46%) 364,300 3,929.27 0 0 10,800 11,550 10,050
28/11/2025 10,800 0 (0%) 638,500 6,881.28 0 0 10,800 11,550 10,050
27/11/2025 10,800 0.05 (0.47%) 471,200 5,101.99 0 0 10,750 11,500 10,000
26/11/2025 10,750 0.05 (0.47%) 439,800 4,726.53 0 0 10,700 11,400 9,960
25/11/2025 10,700 0 (0%) 469,500 5,012.06 0 0 10,700 11,400 9,960
24/11/2025 10,700 0.2 (1.9%) 463,400 4,959.85 0 0 10,500 11,200 9,770
21/11/2025 10,500 -0.1 (-0.94%) 284,300 2,992.87 0 0 10,600 11,300 9,860
20/11/2025 10,600 -0.1 (-0.93%) 443,800 4,700.1 0 0 10,700 11,400 9,960
19/11/2025 10,700 -0.1 (-0.93%) 311,100 3,329.76 0 0 10,800 11,550 10,050
18/11/2025 10,800 0 (0%) 438,600 4,740.56 0 0 10,800 11,550 10,050
17/11/2025 10,800 0 (0%) 340,400 3,683.78 0 0 10,800 11,550 10,050
14/11/2025 10,800 0 (0%) 256,800 2,776.27 0 0 10,800 11,550 10,050
13/11/2025 10,800 0.2 (1.89%) 464,100 5,015.61 0 0 10,600 11,300 9,860
12/11/2025 10,600 0.05 (0.47%) 374,200 3,975.96 0 0 10,550 11,250 9,820
11/11/2025 10,550 0.1 (0.96%) 359,600 3,772.81 0 0 10,450 11,150 9,720
10/11/2025 10,450 0 (0%) 511,800 5,356.14 0 0 10,450 11,150 9,720
07/11/2025 10,450 -0.3 (-2.79%) 501,600 5,284.58 0 0 10,750 11,500 10,000
06/11/2025 10,750 -0.1 (-0.92%) 227,800 2,453.49 0 0 10,850 11,600 10,100
05/11/2025 10,850 -0.05 (-0.46%) 322,200 3,465.32 0 0 10,900 11,650 10,150
04/11/2025 10,900 0.2 (1.87%) 771,200 8,206.15 0 0 10,700 11,400 9,960
03/11/2025 10,700 -0.3 (-2.73%) 485,600 5,258.95 0 0 11,000 11,750 10,250
31/10/2025 11,000 -0.3 (-2.65%) 804,500 8,950.98 0 0 11,300 12,050 10,550
30/10/2025 11,300 0.2 (1.8%) 1,271,800 14,326.25 0 0 11,100 11,850 10,350
29/10/2025 11,100 0.7 (6.73%) 1,178,500 12,802.99 0 0 10,400 11,100 9,680
28/10/2025 10,400 0.05 (0.48%) 775,700 8,077.49 0 0 10,350 11,050 9,630
27/10/2025 10,350 0.43 (4.33%) 1,151,300 11,743.72 0 0 9,920 10,600 9,230
24/10/2025 9,920 -0.08 (-0.8%) 541,700 5,358.95 0 0 10,000 10,700 9,300
23/10/2025 10,000 -0.15 (-1.48%) 271,300 2,726.48 0 0 10,150 10,850 9,440
22/10/2025 10,150 0.3 (3.05%) 994,000 9,973.89 0 0 9,850 10,500 9,170
21/10/2025 9,850 -0.11 (-1.1%) 1,526,100 14,780.72 0 0 9,960 10,650 9,270
20/10/2025 9,960 -0.74 (-6.92%) 1,424,400 14,630.78 0 0 10,700 11,400 9,960

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh