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 12,900 -0.3 (-2.27%) 11,098 144.02 0 0 13,200 14,500 11,900
31/03/2026 13,200 0.3 (2.33%) 17,321 227.47 0 0 12,900 14,100 11,700
30/03/2026 12,900 -0.3 (-2.27%) 24,048 314.27 0 0 13,200 14,500 11,900
27/03/2026 13,200 0 (0%) 11,477 148.94 0 0 13,200 14,500 11,900
26/03/2026 13,200 -0.1 (-0.75%) 5,703 73.74 0 0 13,300 14,600 12,000
25/03/2026 13,300 0.6 (4.72%) 13,602 179.63 0 0 12,700 13,900 11,500
24/03/2026 12,700 -0.7 (-5.22%) 34,501 446.43 0 0 13,400 14,700 12,100
23/03/2026 13,400 -0.6 (-4.29%) 14,867 204.24 0 0 14,000 15,400 12,600
20/03/2026 14,000 0.7 (5.26%) 51,777 706.2 0 0 13,300 14,600 12,000
19/03/2026 13,300 -0.1 (-0.75%) 8,950 118.45 0 0 13,400 14,700 12,100
18/03/2026 13,400 0.2 (1.52%) 6,103 80.51 0 0 13,200 14,500 11,900
17/03/2026 13,200 0.1 (0.76%) 16,725 217.91 0 0 13,100 14,400 11,800
16/03/2026 13,100 -0.3 (-2.24%) 11,200 146.47 0 0 13,400 14,700 12,100
13/03/2026 13,400 0.1 (0.75%) 40,660 536.8 0 0 13,300 14,600 12,000
12/03/2026 13,300 0.7 (5.56%) 37,746 498.14 0 0 12,600 13,800 11,400
11/03/2026 12,600 -0.3 (-2.33%) 36,342 456.37 0 0 12,900 14,100 11,700
10/03/2026 12,900 0 (0%) 11,001 140.28 0 0 12,900 14,100 11,700
09/03/2026 12,900 -0.4 (-3.01%) 108,953 1,431.24 0 0 13,300 14,600 12,000
06/03/2026 13,300 -0.1 (-0.75%) 24,200 324.33 0 0 13,400 14,700 12,100
05/03/2026 13,400 -1.3 (-8.84%) 81,966 1,147.35 0 0 14,700 16,100 13,300
04/03/2026 14,700 1.3 (9.7%) 186,548 2,720.99 0 0 13,400 14,700 12,100
03/03/2026 13,400 1.2 (9.84%) 160,682 2,098.07 0 0 12,200 13,400 11,000
02/03/2026 12,200 0 (0%) 25,438 312.07 0 0 12,200 13,400 11,000
27/02/2026 12,200 -0.1 (-0.81%) 15,100 183.03 0 0 12,300 13,500 11,100
26/02/2026 12,300 -0.2 (-1.6%) 13,681 164.88 0 0 12,500 13,700 11,300
25/02/2026 12,500 0.1 (0.81%) 4,900 61.12 0 0 12,400 13,600 11,200
24/02/2026 12,400 0.2 (1.64%) 5,701 69.77 0 0 12,200 13,400 11,000
23/02/2026 12,200 0.3 (2.52%) 12,608 151.95 0 0 11,900 13,000 10,800
13/02/2026 11,900 0 (0%) 3,400 40.18 0 0 11,900 13,000 10,800
12/02/2026 11,900 0 (0%) 300 3.55 0 0 11,900 13,000 10,800
11/02/2026 11,900 0.3 (2.59%) 2,600 30.37 0 0 11,600 12,700 10,500
10/02/2026 11,600 -0.2 (-1.69%) 5,311 60.62 0 0 11,800 12,900 10,700
09/02/2026 11,800 0.3 (2.61%) 400 4.71 0 0 11,500 12,600 10,400
06/02/2026 11,500 -0.2 (-1.71%) 18,425 212.36 0 0 11,700 12,800 10,600
05/02/2026 11,700 -0.2 (-1.68%) 4,683 54.87 0 0 11,900 13,000 10,800
04/02/2026 11,900 0 (0%) 9,837 115.54 0 0 11,900 13,000 10,800
03/02/2026 11,900 -0.1 (-0.83%) 7,600 90.39 0 0 12,000 13,200 10,800
02/02/2026 12,000 -0.2 (-1.64%) 13,107 156.47 0 0 12,200 13,400 11,000
30/01/2026 12,200 0.4 (3.39%) 30,785 368.18 0 0 11,800 12,900 10,700
29/01/2026 11,800 -0.1 (-0.84%) 10,101 119.93 0 0 11,900 13,000 10,800
28/01/2026 11,900 0.2 (1.71%) 23,845 283.41 0 0 11,700 12,800 10,600
27/01/2026 11,700 0 (0%) 21,804 254.39 0 0 11,700 12,800 10,600
26/01/2026 11,700 -1.3 (-10%) 176,552 2,089.65 0 0 13,000 14,300 11,700
23/01/2026 13,000 0.1 (0.78%) 24,000 308.99 0 0 12,900 14,100 11,700
22/01/2026 12,900 -0.9 (-6.52%) 84,250 1,079.55 0 0 13,800 15,100 12,500
21/01/2026 13,800 -1.5 (-9.8%) 232,950 3,225.33 0 0 15,300 16,800 13,800
20/01/2026 15,300 -0.2 (-1.29%) 63,555 998.17 0 0 15,500 17,000 14,000
19/01/2026 15,500 0.6 (4.03%) 58,784 885.84 0 0 14,900 16,300 13,500
16/01/2026 14,900 0.4 (2.76%) 30,711 447.22 0 0 14,500 15,900 13,100
15/01/2026 14,500 -0.1 (-0.68%) 40,900 583.72 0 0 14,600 16,000 13,200
14/01/2026 14,600 0.2 (1.39%) 70,959 1,021.87 0 0 14,400 15,800 13,000
13/01/2026 14,400 0.1 (0.7%) 56,560 809.08 0 0 14,300 15,700 12,900
12/01/2026 14,300 0.5 (3.62%) 65,103 910.83 0 0 13,800 15,100 12,500
09/01/2026 13,800 -0.4 (-2.82%) 5,907 81.96 0 0 14,200 15,600 12,800
08/01/2026 14,200 -0.1 (-0.7%) 84,135 1,172.79 0 0 14,300 15,700 12,900
07/01/2026 14,300 0.4 (2.88%) 23,735 331.95 0 0 13,900 15,200 12,600
06/01/2026 13,900 -0.5 (-3.47%) 72,201 995.35 0 0 14,400 15,800 13,000
05/01/2026 14,400 0 (0%) 21,013 294.16 0 0 14,400 15,800 13,000
31/12/2025 14,400 -0.4 (-2.7%) 137,371 1,960.74 0 0 14,800 16,200 13,400
30/12/2025 14,800 -0.2 (-1.33%) 62,414 924.34 0 0 15,000 16,500 13,500
29/12/2025 15,000 -0.7 (-4.46%) 54,269 813.62 0 0 15,700 17,200 14,200
26/12/2025 15,700 -0.3 (-1.88%) 40,135 618.54 0 0 16,000 17,600 14,400
25/12/2025 16,000 0.7 (4.58%) 96,187 1,548.46 0 0 15,300 16,800 13,800
24/12/2025 15,300 0.4 (2.68%) 86,884 1,318.88 0 0 14,900 16,300 13,500
23/12/2025 14,900 0.1 (0.68%) 10,701 157.81 0 0 14,800 16,200 13,400
22/12/2025 14,800 -0.4 (-2.63%) 34,400 507.21 0 0 15,200 16,700 13,700
19/12/2025 15,200 -0.2 (-1.3%) 16,340 245.9 0 0 15,400 16,900 13,900
18/12/2025 15,400 0.2 (1.32%) 23,322 359.61 0 0 15,200 16,700 13,700
17/12/2025 15,200 0.5 (3.4%) 24,408 360.64 0 0 14,700 16,100 13,300
16/12/2025 14,700 -0.1 (-0.68%) 13,590 197.9 0 0 14,800 16,200 13,400
15/12/2025 14,800 0.2 (1.37%) 5,180 75.2 0 0 14,600 16,000 13,200
12/12/2025 14,600 0.1 (0.69%) 36,258 516.35 0 0 14,500 15,900 13,100
11/12/2025 14,500 -0.1 (-0.68%) 15,520 223.72 0 0 14,600 16,000 13,200
10/12/2025 14,600 0 (0%) 18,014 257.32 0 0 14,600 16,000 13,200
09/12/2025 14,600 0.2 (1.39%) 28,702 411.83 0 0 14,400 15,800 13,000
08/12/2025 14,400 -0.6 (-4%) 29,517 430.59 0 0 15,000 16,500 13,500
05/12/2025 15,000 -0.5 (-3.23%) 141,799 2,118.86 0 0 15,500 17,000 14,000
04/12/2025 15,500 -0.2 (-1.27%) 72,716 1,123.79 0 0 15,700 17,200 14,200
03/12/2025 15,700 0.1 (0.64%) 37,088 574.56 0 0 15,600 17,100 14,100
02/12/2025 15,600 0 (0%) 97,676 1,474.05 0 0 15,600 17,100 14,100
01/12/2025 15,600 -1.5 (-8.77%) 68,689 1,089.44 0 0 17,100 18,800 15,400
28/11/2025 17,100 0 (0%) 55,420 939.04 0 0 17,100 18,800 15,400
27/11/2025 17,100 0.4 (2.4%) 135,250 2,182.78 0 0 16,700 18,300 15,100
26/11/2025 16,700 -1.8 (-9.73%) 114,654 1,989.62 0 0 18,500 20,300 16,700
25/11/2025 18,500 0.4 (2.21%) 178,288 3,462.78 0 0 18,100 19,900 16,300
24/11/2025 18,100 1.6 (9.7%) 125,193 2,195.92 0 0 16,500 18,100 14,900
21/11/2025 16,500 -0.2 (-1.2%) 105,383 1,734.46 0 0 16,700 18,300 15,100
20/11/2025 16,700 1.5 (9.87%) 152,334 2,493.88 0 0 15,200 16,700 13,700
19/11/2025 15,200 1.3 (9.35%) 143,849 2,100.74 0 0 13,900 15,200 12,600
18/11/2025 13,900 -0.1 (-0.71%) 17,225 240.45 0 0 14,000 15,400 12,600
17/11/2025 14,000 0 (0%) 51,500 721.04 0 0 14,000 15,400 12,600
14/11/2025 14,000 0.3 (2.19%) 62,100 833.14 0 0 13,700 15,000 12,400
13/11/2025 13,700 -0.3 (-2.14%) 56,525 796.6 0 0 14,000 15,400 12,600
12/11/2025 14,000 1.2 (9.38%) 116,383 1,574.14 0 0 12,800 14,000 11,600
11/11/2025 12,800 0.3 (2.4%) 106,300 1,344.02 0 0 12,500 13,700 11,300
10/11/2025 12,500 -0.1 (-0.79%) 24,002 300.2 0 0 12,600 13,800 11,400
07/11/2025 12,600 -0.1 (-0.79%) 43,591 551.83 0 0 12,700 13,900 11,500
06/11/2025 12,700 0.3 (2.42%) 58,400 747.75 0 0 12,400 13,600 11,200
05/11/2025 12,400 0 (0%) 12,700 158.28 0 0 12,400 13,600 11,200
04/11/2025 12,400 0 (0%) 39,464 488.06 0 0 12,400 13,600 11,200
03/11/2025 12,400 0.1 (0.81%) 58,600 732.02 0 0 12,300 13,500 11,100
31/10/2025 12,300 -0.1 (-0.81%) 50,100 615.87 0 0 12,400 13,600 11,200
30/10/2025 12,400 0 (0%) 63,669 789.75 0 0 12,400 13,600 11,200
29/10/2025 12,400 0 (0%) 58,501 727.39 0 0 12,400 13,600 11,200
28/10/2025 12,400 -0.1 (-0.8%) 57,000 703.77 0 0 12,500 13,700 11,300
27/10/2025 12,500 -0.4 (-3.1%) 110,107 1,372.65 0 0 12,900 14,100 11,700
24/10/2025 12,900 -1.4 (-9.79%) 194,674 2,523.08 0 0 14,300 15,700 12,900
23/10/2025 14,300 0 (0%) 106,115 1,458.83 0 0 14,300 15,700 12,900
22/10/2025 14,300 0.8 (5.93%) 196,152 2,586.37 0 0 13,500 14,800 12,200
21/10/2025 13,500 1.2 (9.76%) 70,564 950.19 0 0 12,300 13,500 11,100
20/10/2025 12,300 1.1 (9.82%) 679,922 8,362.76 0 0 11,200 12,300 10,100
17/10/2025 11,200 0 (0%) 4,502 50.42 0 0 11,200 12,300 10,100
16/10/2025 11,200 0 (0%) 2 0.02 0 0 11,200 12,300 10,100
15/10/2025 11,200 0 (0%) 900 10.08 0 0 11,200 12,300 10,100
14/10/2025 11,200 0.1 (0.9%) 400 4.46 0 0 11,100 12,200 10,000
13/10/2025 11,100 -0.1 (-0.89%) 1,200 13.32 0 0 11,200 12,300 10,100
10/10/2025 11,200 0 (0%) 1,600 17.92 0 0 11,200 12,300 10,100
09/10/2025 11,200 0.1 (0.9%) 3,632 40.87 0 0 11,100 12,200 10,000
08/10/2025 11,100 0.1 (0.91%) 3,300 36.73 0 0 11,000 12,100 9,900
07/10/2025 11,000 0 (0%) 1,139 12.5 0 0 11,000 12,100 9,900
06/10/2025 11,000 0 (0%) 2,200 24.2 0 0 11,000 12,100 9,900
03/10/2025 11,000 0 (0%) 2,304 25.1 0 0 11,000 12,100 9,900
02/10/2025 11,000 0 (0%) 50 0.55 0 0 11,000 12,100 9,900
01/10/2025 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900

Dữ liệu lịch sử - BSC

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