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
27/03/2026 10,700 0.4 (3.88%) 3,300 35.03 0 0 10,300 11,800 8,800
26/03/2026 10,300 0 (0%) 7,000 72.12 0 0 10,300 11,800 8,800
25/03/2026 10,300 0 (0%) 500 5.15 0 0 10,300 11,800 8,800
24/03/2026 10,400 0.3 (2.97%) 3,000 30.9 0 0 10,100 11,600 8,600
23/03/2026 10,000 -0.5 (-4.76%) 9,600 96.86 0 0 10,500 12,000 9,000
20/03/2026 10,400 -0.1 (-0.95%) 1,400 14.68 0 0 10,500 12,000 9,000
19/03/2026 10,500 -0.5 (-4.55%) 2,312 24.18 0 0 11,000 12,600 9,400
18/03/2026 11,000 0 (0%) 7,700 84.7 0 0 11,000 12,600 9,400
17/03/2026 10,900 0 (0%) 3,000 32.91 0 0 10,900 12,500 9,300
16/03/2026 10,900 0 (0%) 4,310 46.96 0 0 10,900 12,500 9,300
13/03/2026 11,000 0.1 (0.92%) 7,500 81.9 0 0 10,900 12,500 9,300
12/03/2026 10,900 0.4 (3.81%) 6,500 70.95 0 0 10,500 12,000 9,000
11/03/2026 10,500 -0.4 (-3.67%) 6,400 67 0 0 10,900 12,500 9,300
10/03/2026 11,000 0.8 (7.84%) 3,000 32.81 0 0 10,200 11,700 8,700
09/03/2026 10,100 -1.7 (-14.41%) 8,800 89.87 0 0 11,800 13,500 10,100
06/03/2026 11,800 -1 (-7.81%) 2,300 27.16 0 0 12,800 14,700 10,900
05/03/2026 13,000 -0.2 (-1.52%) 600 7.7 0 0 13,200 15,100 11,300
04/03/2026 13,100 1.1 (9.17%) 300 3.96 0 0 12,000 13,800 10,200
03/03/2026 12,700 1.2 (10.43%) 4,300 51.75 0 0 11,500 13,200 9,800
02/03/2026 12,000 -1 (-7.69%) 9,100 104.27 0 0 13,000 14,900 11,100
27/02/2026 13,300 0.1 (0.76%) 1,800 23.47 0 0 13,200 15,100 11,300
26/02/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
25/02/2026 13,100 -0.1 (-0.76%) 1,500 19.75 0 0 13,200 15,100 11,300
24/02/2026 13,200 -0.2 (-1.49%) 1,200 15.84 0 0 13,400 15,400 11,400
23/02/2026 13,500 1.7 (14.41%) 4,200 56.1 0 0 11,800 13,500 10,100
13/02/2026 14,000 0.9 (6.87%) 1,300 15.29 0 0 13,100 15,000 11,200
12/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/02/2026 13,200 0.2 (1.54%) 8,218 107.45 0 0 13,000 14,900 11,100
09/02/2026 13,000 -0.4 (-2.99%) 1,500 19.54 0 0 13,400 15,400 11,400
06/02/2026 13,400 0 (0%) 10 0.12 0 0 13,400 15,400 11,400
05/02/2026 13,200 0.2 (1.54%) 200 2.67 0 0 13,000 14,900 11,100
04/02/2026 13,000 0 (0%) 10,000 130 0 0 13,000 14,900 11,100
03/02/2026 12,900 -0.3 (-2.27%) 7,000 90.8 0 0 13,200 15,100 11,300
02/02/2026 13,200 -1.8 (-12%) 1,000 13.22 0 0 15,000 17,200 12,800
30/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/01/2026 15,000 1.9 (14.5%) 100 1.5 0 0 13,100 15,000 11,200
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/01/2026 12,800 -0.4 (-3.03%) 5,102 66.59 0 0 13,200 15,100 11,300
22/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
21/01/2026 13,200 -0.6 (-4.35%) 100 1.32 0 0 13,800 15,800 11,800
20/01/2026 13,100 -1.4 (-9.66%) 4,200 57.96 0 0 14,500 16,600 12,400
19/01/2026 14,500 0.5 (3.57%) 700 10.15 0 0 14,000 16,100 11,900
16/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/01/2026 13,900 0 (0%) 400 5.58 0 0 13,900 15,900 11,900
14/01/2026 13,800 -0.5 (-3.5%) 600 8.33 0 0 14,300 16,400 12,200
13/01/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/01/2026 14,000 -2.1 (-13.04%) 2,100 30.09 0 0 16,100 18,500 13,700
09/01/2026 16,100 2.1 (15%) 100 1.61 0 0 14,000 16,100 11,900
08/01/2026 14,000 -1.3 (-8.5%) 1,000 14 0 0 15,300 17,500 13,100
07/01/2026 15,300 0 (0%) 9,200 140.76 0 0 15,300 17,500 13,100
06/01/2026 15,300 -0.1 (-0.65%) 1,800 27.55 0 0 15,400 17,700 13,100
05/01/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
31/12/2025 15,100 -0.5 (-3.21%) 800 12.32 0 0 15,600 17,900 13,300
30/12/2025 15,100 0.1 (0.67%) 4,100 63.84 0 0 15,000 17,200 12,800
29/12/2025 15,400 1.6 (11.59%) 3,800 56.94 0 0 13,800 15,800 11,800
26/12/2025 13,800 0.2 (1.47%) 400 5.52 0 0 13,600 15,600 11,600
25/12/2025 13,500 -0.5 (-3.57%) 1,900 25.85 0 0 14,000 16,100 11,900
24/12/2025 14,000 0.3 (2.19%) 1,100 15.4 0 0 13,700 15,700 11,700
23/12/2025 13,800 0 (0%) 1,654 22.64 0 0 13,800 15,800 11,800
22/12/2025 13,800 0.8 (6.15%) 1,600 22.09 0 0 13,000 14,900 11,100
19/12/2025 13,400 0.2 (1.52%) 1,747 22.79 0 0 13,200 15,100 11,300
18/12/2025 13,100 -0.4 (-2.96%) 2,900 38.39 0 0 13,500 15,500 11,500
17/12/2025 13,500 0.4 (3.05%) 600 8.1 0 0 13,100 15,000 11,200
16/12/2025 13,100 -0.4 (-2.96%) 1,000 13.1 0 0 13,500 15,500 11,500
15/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/12/2025 13,500 0.2 (1.5%) 1,000 13.5 0 0 13,300 15,200 11,400
11/12/2025 13,300 -0.2 (-1.48%) 5,500 73.07 0 0 13,500 15,500 11,500
10/12/2025 13,500 -2.2 (-14.01%) 1,010 13.63 0 0 15,700 18,000 13,400
09/12/2025 15,700 1.9 (13.77%) 100 1.57 0 0 13,800 15,800 11,800
08/12/2025 17,000 1.2 (7.59%) 3,400 47.05 0 0 15,800 18,100 13,500
05/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
04/12/2025 15,700 1.8 (12.95%) 400 6.32 0 0 13,900 15,900 11,900
03/12/2025 14,800 1.4 (10.45%) 18,000 250.98 0 0 13,400 15,400 11,400
02/12/2025 13,400 0 (0%) 1 0.01 0 0 13,400 15,400 11,400
01/12/2025 13,400 -0.3 (-2.19%) 400 5.36 0 0 13,700 15,700 11,700
28/11/2025 13,600 -0.3 (-2.16%) 5,900 81.06 0 0 13,900 15,900 11,900
27/11/2025 13,500 -0.5 (-3.57%) 3,800 52.95 0 0 14,000 16,100 11,900
26/11/2025 14,000 0 (0%) 2,201 30.81 0 0 14,000 16,100 11,900
25/11/2025 13,900 0.1 (0.72%) 3,100 43.39 0 0 13,800 15,800 11,800
24/11/2025 14,100 0 (0%) 24,300 334.57 0 0 14,100 16,200 12,000
21/11/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
20/11/2025 16,000 0.2 (1.27%) 700 9.87 0 0 15,800 18,100 13,500
19/11/2025 15,800 -0.2 (-1.25%) 1,000 15.82 0 0 16,000 18,400 13,600
18/11/2025 16,000 0.8 (5.26%) 100 1.6 0 0 15,200 17,400 13,000
17/11/2025 15,800 -0.1 (-0.63%) 800 12.19 0 0 15,900 18,200 13,600
14/11/2025 15,900 0.5 (3.25%) 100 1.59 0 0 15,400 17,700 13,100
13/11/2025 15,900 0.9 (6%) 500 7.71 0 0 15,000 17,200 12,800
12/11/2025 16,000 0.6 (3.9%) 1,000 15.04 0 0 15,400 17,700 13,100
11/11/2025 15,400 -0.1 (-0.65%) 600 9.24 0 0 15,500 17,800 13,200
10/11/2025 15,500 0.3 (1.97%) 100 1.55 0 0 15,200 17,400 13,000
07/11/2025 14,000 -1.6 (-10.26%) 403 6.13 0 0 15,600 17,900 13,300
06/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/11/2025 15,600 0 (0%) 400 6.24 0 0 15,600 17,900 13,300
04/11/2025 15,600 0 (0%) 1 0.01 0 0 15,600 17,900 13,300
03/11/2025 15,600 0 (0%) 200 3.12 0 0 15,600 17,900 13,300
31/10/2025 15,000 -1.5 (-9.09%) 1,603 24.95 0 0 16,500 18,900 14,100
30/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/10/2025 16,600 0.7 (4.4%) 200 3.3 0 0 15,900 18,200 13,600
23/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
21/10/2025 15,900 1.6 (11.19%) 100 1.59 0 0 14,300 16,400 12,200
20/10/2025 14,300 -0.7 (-4.67%) 4,200 60.01 0 0 15,000 17,200 12,800
17/10/2025 15,000 -0.9 (-5.66%) 6,403 96.05 0 0 15,900 18,200 13,600
16/10/2025 15,900 -0.1 (-0.63%) 2,200 34.98 0 0 16,000 18,400 13,600
15/10/2025 15,500 -0.4 (-2.52%) 1,600 25.55 0 0 15,900 18,200 13,600
14/10/2025 15,900 0 (0%) 8,500 135.15 0 0 15,900 18,200 13,600
13/10/2025 15,900 0 (0%) 203 3.22 0 0 15,900 18,200 13,600
10/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/10/2025 15,900 -0.1 (-0.63%) 1,300 20.71 0 0 16,000 18,400 13,600
08/10/2025 16,000 0 (0%) 2,900 46.4 0 0 16,000 18,400 13,600
07/10/2025 16,000 0 (0%) 8,100 129.6 0 0 16,000 18,400 13,600
06/10/2025 16,000 0 (0%) 1,400 22.4 0 0 16,000 18,400 13,600
03/10/2025 16,000 0 (0%) 2,200 35.2 0 0 16,000 18,400 13,600
02/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/10/2025 16,000 0 (0%) 6,500 104 0 0 16,000 18,400 13,600
30/09/2025 16,000 0 (0%) 600 9.6 0 0 16,000 18,400 13,600
29/09/2025 16,000 0 (0%) 4,000 64 0 0 16,000 18,400 13,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh