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
03/03/2026 11,150 0.05 (0.45%) 451,000 5,021.58 0 0 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
16/02/2026 11,200 0 (0%) 0 0 0 0 11,200 0 0
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
17/10/2025 10,700 0.05 (0.47%) 1,206,600 12,971.35 0 0 10,650 11,350 9,910
16/10/2025 10,650 -0.4 (-3.62%) 1,643,300 17,569.29 0 0 11,050 11,800 10,300
15/10/2025 11,050 -0.6 (-5.15%) 1,618,000 18,257.16 0 0 11,650 12,450 10,850
14/10/2025 11,650 -0.45 (-3.72%) 2,754,800 32,430.26 0 0 12,100 12,900 11,300
13/10/2025 12,100 -0.05 (-0.41%) 895,400 10,856.54 0 0 12,150 13,000 11,300
10/10/2025 12,150 0.1 (0.83%) 690,800 8,369.42 0 0 12,050 12,850 11,250
09/10/2025 12,050 -0.25 (-2.03%) 804,200 9,740.67 0 0 12,300 13,150 11,450
08/10/2025 12,300 0 (0%) 297,800 3,655.2 0 0 12,300 13,150 11,450
07/10/2025 12,300 0 (0%) 304,300 3,747.79 0 0 12,300 13,150 11,450
06/10/2025 12,300 0.15 (1.23%) 672,700 8,259.23 0 0 12,150 13,000 11,300
03/10/2025 12,150 -0.25 (-2.02%) 379,200 4,614.52 0 0 12,400 13,250 11,550
02/10/2025 12,400 -0.25 (-1.98%) 378,600 4,732.73 0 0 12,650 13,500 11,800
01/10/2025 12,650 0.5 (4.12%) 1,086,100 13,356.28 0 0 12,150 13,000 11,300
30/09/2025 12,150 -0.35 (-2.8%) 788,300 9,660.91 0 0 12,500 13,350 11,650
29/09/2025 12,500 0 (0%) 305,500 3,837.45 0 0 12,500 13,350 11,650
26/09/2025 12,500 -0.25 (-1.96%) 498,700 6,287.56 0 0 12,750 13,600 11,900
25/09/2025 12,750 0.1 (0.79%) 431,800 5,476.98 0 0 12,650 13,500 11,800
24/09/2025 12,650 0.1 (0.8%) 313,800 3,944.96 0 0 12,550 13,400 11,700
23/09/2025 12,550 0.1 (0.8%) 363,000 4,558.78 0 0 12,450 13,300 11,600
22/09/2025 12,450 -0.35 (-2.73%) 933,800 11,748.1 0 0 12,800 13,650 11,950
19/09/2025 12,800 -0.1 (-0.78%) 434,200 5,579.83 0 0 12,900 13,800 12,000
18/09/2025 12,900 -0.05 (-0.39%) 461,400 5,949.29 0 0 12,950 13,850 12,050
17/09/2025 12,950 -0.15 (-1.15%) 788,900 10,277.16 0 0 13,100 14,000 12,200
16/09/2025 13,100 -0.05 (-0.38%) 889,000 11,699.68 0 0 13,150 14,050 12,250
15/09/2025 13,150 0 (0%) 622,500 8,162.33 0 0 13,150 14,050 12,250
12/09/2025 13,150 0.25 (1.94%) 851,800 11,160.98 0 0 12,900 13,800 12,000
11/09/2025 12,900 -0.15 (-1.15%) 1,084,600 13,819.38 0 0 13,050 13,950 12,150
10/09/2025 13,050 0.1 (0.77%) 577,700 7,518.75 0 0 12,950 13,850 12,050
09/09/2025 12,950 -0.4 (-3.%) 1,844,800 24,079.99 0 0 13,350 14,250 12,450
08/09/2025 13,350 -0.55 (-3.96%) 1,784,900 24,327.93 0 0 13,900 14,850 12,950
05/09/2025 13,900 -0.25 (-1.77%) 1,540,800 21,689.86 0 0 14,150 15,100 13,200
04/09/2025 14,150 0.35 (2.54%) 1,823,100 25,681.17 0 0 13,800 14,750 12,850
03/09/2025 13,800 0.1 (0.73%) 806,200 11,120.67 0 0 13,700 14,650 12,750

Dữ liệu lịch sử - BSC

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