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
24/03/2026 21,200 0.3 (1.44%) 4,500 95.19 0 0 20,900 22,900 18,900
23/03/2026 20,900 -0.8 (-3.69%) 10,500 219.3 0 0 21,700 23,800 19,600
20/03/2026 21,700 0.6 (2.84%) 8,100 175.62 0 0 21,100 23,200 19,000
19/03/2026 21,100 0.2 (0.96%) 12,500 263.73 0 0 20,900 22,900 18,900
18/03/2026 20,900 0 (0%) 19,021 394.48 0 0 20,900 22,900 18,900
17/03/2026 20,900 0 (0%) 11,100 230.89 0 0 20,900 22,900 18,900
16/03/2026 20,900 0 (0%) 15,000 314.5 0 0 20,900 22,900 18,900
13/03/2026 20,900 -0.7 (-3.24%) 9,020 188.53 0 0 21,600 23,700 19,500
12/03/2026 21,600 0.9 (4.35%) 54,400 1,173.6 0 0 20,700 22,700 18,700
11/03/2026 20,700 -0.3 (-1.43%) 16,100 333.27 0 0 21,000 23,100 18,900
10/03/2026 21,000 1.5 (7.69%) 1,524 31.91 0 0 19,500 21,400 17,600
09/03/2026 19,500 0 (0%) 6,000 117 314,900 5,542.24 19,500 21,400 17,600
06/03/2026 19,500 -1.9 (-8.88%) 12,400 263.94 0 0 21,400 23,500 19,300
05/03/2026 21,400 1.4 (7.%) 127,322 2,568.29 0 0 20,000 22,000 18,000
04/03/2026 20,000 0 (0%) 64,400 1,283.32 0 0 20,000 22,000 18,000
03/03/2026 20,000 0.9 (4.71%) 19,704 392.47 0 0 19,100 21,000 17,200
02/03/2026 19,100 1.7 (9.77%) 32,222 598.25 0 0 17,400 19,100 15,700
27/02/2026 17,400 1.5 (9.43%) 21,707 353.3 0 0 15,900 17,400 14,400
26/02/2026 15,900 0.9 (6%) 17,666 282.12 0 0 15,000 16,500 13,500
25/02/2026 15,000 1.3 (9.49%) 85,902 1,206.17 0 0 13,700 15,000 12,400
24/02/2026 13,700 1.2 (9.6%) 17,000 228.42 0 0 12,500 13,700 11,300
23/02/2026 12,500 -1.2 (-8.76%) 126,000 1,747.97 0 0 13,700 15,000 12,400
13/02/2026 13,700 1.2 (9.6%) 36,500 447.47 0 0 12,500 13,700 11,300
12/02/2026 12,500 1 (8.7%) 55,200 627.55 0 0 11,500 12,600 10,400
11/02/2026 11,500 0.3 (2.68%) 8,100 87.8 0 0 11,200 12,300 10,100
10/02/2026 11,200 0.8 (7.69%) 100,000 1,120 0 0 10,400 11,400 9,400
09/02/2026 10,400 0.4 (4%) 5,800 58.6 0 0 10,000 11,000 9,000
06/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/02/2026 10,000 0.2 (2.04%) 6,100 59.9 0 0 9,800 10,700 8,900
04/02/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/02/2026 9,800 0 (0%) 300 2.94 0 0 9,800 10,700 8,900
02/02/2026 9,800 -0.2 (-2%) 200 1.96 0 0 10,000 11,000 9,000
30/01/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
29/01/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,000 9,000
28/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/01/2026 10,000 -0.4 (-3.85%) 100 1 0 0 10,400 11,400 9,400
19/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
16/01/2026 10,400 0.9 (9.47%) 700 7.28 0 0 9,500 10,400 8,600
15/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
14/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/01/2026 9,500 -0.4 (-4.04%) 11,710 111.34 0 0 9,900 10,800 9,000
12/01/2026 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
09/01/2026 9,900 -0.1 (-1%) 500 4.95 0 0 10,000 11,000 9,000
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/01/2026 10,000 -0.3 (-2.91%) 2,000 20 0 0 10,300 11,300 9,300
06/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
31/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/12/2025 10,300 0.3 (3%) 107 1.1 0 0 10,000 11,000 9,000
29/12/2025 10,000 -0.2 (-1.96%) 2,500 25.3 0 0 10,200 11,200 9,200
26/12/2025 10,200 0 (0%) 2,600 26.52 0 0 10,200 11,200 9,200
25/12/2025 10,200 -0.3 (-2.86%) 3,000 30.64 0 0 10,500 11,500 9,500
24/12/2025 10,500 -0.5 (-4.55%) 1,900 19.95 0 0 11,000 12,100 9,900
23/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/12/2025 11,000 -0.3 (-2.65%) 1,807 19.62 0 0 11,300 12,400 10,200
19/12/2025 11,300 0.8 (7.62%) 1,105 11.69 0 0 10,500 11,500 9,500
18/12/2025 10,500 0.5 (5%) 2,000 21 0 0 10,000 11,000 9,000
17/12/2025 10,000 -0.9 (-8.26%) 3,600 35.97 0 0 10,900 11,900 9,900
16/12/2025 10,900 0 (0%) 3 0.03 10,000 105 10,900 11,900 9,900
15/12/2025 10,900 0.1 (0.93%) 505 5.17 0 0 10,800 11,800 9,800
12/12/2025 10,800 -0.4 (-3.57%) 3,300 39.94 0 0 11,200 12,300 10,100
11/12/2025 11,200 0.1 (0.9%) 800 9.15 0 0 11,100 12,200 10,000
10/12/2025 11,100 -1.2 (-9.76%) 26,810 308.74 0 0 12,300 13,500 11,100
09/12/2025 12,300 -0.1 (-0.81%) 500 6.15 25,000 312.5 12,400 13,600 11,200
08/12/2025 12,400 -0.1 (-0.8%) 8,300 107.37 0 0 12,500 13,700 11,300
05/12/2025 12,500 -0.8 (-6.02%) 17,800 229.65 0 0 13,300 14,600 12,000
04/12/2025 13,300 -0.3 (-2.21%) 27,001 357.11 0 0 13,600 14,900 12,300
03/12/2025 13,600 -0.1 (-0.73%) 19,902 261.59 0 0 13,700 15,000 12,400
02/12/2025 13,700 0 (0%) 5,000 68.5 0 0 13,700 15,000 12,400
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/11/2025 13,700 -0.1 (-0.72%) 25,300 351.61 190,000 2,470 13,800 15,100 12,500
27/11/2025 13,800 -0.1 (-0.72%) 3,003 41.64 0 0 13,900 15,200 12,600
26/11/2025 13,900 0.2 (1.46%) 2,503 34.79 0 0 13,700 15,000 12,400
25/11/2025 13,700 -0.3 (-2.14%) 2,000 27.4 0 0 14,000 15,400 12,600
24/11/2025 14,000 0 (0%) 2,500 35 0 0 14,000 15,400 12,600
21/11/2025 14,000 0 (0%) 1,000 13.97 0 0 14,000 15,400 12,600
20/11/2025 14,000 0.2 (1.45%) 821 11.03 0 0 13,800 15,100 12,500
19/11/2025 13,800 -0.3 (-2.13%) 500 6.9 0 0 14,100 15,500 12,700
18/11/2025 14,100 -1.5 (-9.62%) 1,400 19.79 0 0 15,600 17,100 14,100
17/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
14/11/2025 15,600 1.2 (8.33%) 1,306 20.1 0 0 14,400 15,800 13,000
13/11/2025 14,400 0 (0%) 1,600 22.89 0 0 14,400 15,800 13,000
12/11/2025 14,400 -1 (-6.49%) 2,000 28.8 0 0 15,400 16,900 13,900
11/11/2025 15,400 0.4 (2.67%) 1,000 15.4 0 0 15,000 16,500 13,500
10/11/2025 15,000 1 (7.14%) 1,100 16.18 5,000 70 14,000 15,400 12,600
07/11/2025 14,000 -0.1 (-0.71%) 900 12.6 0 0 14,100 15,500 12,700
06/11/2025 14,100 1.2 (9.3%) 8,200 106.29 0 0 12,900 14,100 11,700
05/11/2025 12,900 0 (0%) 600 7.69 0 0 12,900 14,100 11,700
04/11/2025 12,900 0 (0%) 500 6.42 0 0 12,900 14,100 11,700
03/11/2025 12,900 -0.5 (-3.73%) 1,000 12.9 0 0 13,400 14,700 12,100
31/10/2025 13,400 -0.4 (-2.9%) 3,200 43.18 0 0 13,800 15,100 12,500
30/10/2025 13,800 -0.6 (-4.17%) 2,000 27.6 0 0 14,400 15,800 13,000
29/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
28/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
27/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
24/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
23/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
22/10/2025 14,400 0.1 (0.7%) 1,000 14.4 0 0 14,300 15,700 12,900
21/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
20/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
17/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
16/10/2025 14,300 0 (0%) 2,000 28.6 0 0 14,300 15,700 12,900
15/10/2025 14,300 0.1 (0.7%) 1,001 14.31 0 0 14,200 15,600 12,800
14/10/2025 14,200 -0.2 (-1.39%) 2,011 28.56 0 0 14,400 15,800 13,000
13/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
10/10/2025 14,400 0.6 (4.35%) 2,500 35.36 0 0 13,800 15,100 12,500
09/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
08/10/2025 13,800 0 (0%) 1,400 19.37 0 0 13,800 15,100 12,500
07/10/2025 13,800 0.1 (0.73%) 9,720 134.19 0 0 13,700 15,000 12,400
06/10/2025 13,700 -0.3 (-2.14%) 1,100 15.07 0 0 14,000 15,400 12,600
03/10/2025 14,000 0.3 (2.19%) 3,710 51.11 0 0 13,700 15,000 12,400
02/10/2025 13,700 0 (0%) 3,300 45.16 0 0 13,700 15,000 12,400
01/10/2025 13,700 0 (0%) 100 1.37 0 0 13,700 15,000 12,400
30/09/2025 13,700 0.1 (0.74%) 2,000 27.34 0 0 13,600 14,900 12,300
29/09/2025 13,600 0 (0%) 1 0.01 0 0 13,600 14,900 12,300
26/09/2025 13,600 0.1 (0.74%) 1,002 13.62 0 0 13,500 14,800 12,200
25/09/2025 13,500 0.1 (0.75%) 1,000 13.5 0 0 13,400 14,700 12,100
24/09/2025 13,400 0 (0%) 1,004 13.45 0 0 13,400 14,700 12,100

Dữ liệu lịch sử - BSC

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