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
02/04/2026 11,950 0 (0%) 115,900 1,380.14 0 0 11,950 12,750 11,150
01/04/2026 11,950 0 (0%) 135,900 1,628.94 0 0 11,950 12,750 11,150
31/03/2026 11,950 -0.2 (-1.65%) 124,000 1,489.47 0 0 12,150 13,000 11,300
30/03/2026 12,150 0 (0%) 110,100 1,323.14 0 0 12,150 13,000 11,300
27/03/2026 12,150 0.05 (0.41%) 155,900 1,885.46 0 0 12,100 12,900 11,300
26/03/2026 12,100 0 (0%) 134,100 1,614.26 0 0 12,100 12,900 11,300
25/03/2026 12,100 0 (0%) 136,700 1,645 0 0 12,100 12,900 11,300
24/03/2026 12,100 0.05 (0.41%) 98,800 1,198.36 0 0 12,050 12,850 11,250
23/03/2026 12,050 0 (0%) 114,500 1,376.36 0 0 12,050 12,850 11,250
20/03/2026 12,050 0 (0%) 37,500 448.32 0 0 12,050 12,850 11,250
19/03/2026 12,050 0.05 (0.42%) 26,800 321.68 0 0 12,000 12,800 11,200
18/03/2026 12,000 0.05 (0.42%) 33,500 401.05 0 0 11,950 12,750 11,150
17/03/2026 11,950 -0.05 (-0.42%) 28,500 342.12 0 0 12,000 12,800 11,200
16/03/2026 12,000 0.05 (0.42%) 55,500 660.14 0 0 11,950 12,750 11,150
13/03/2026 11,950 0.25 (2.14%) 57,900 681.85 0 0 11,700 12,500 10,900
12/03/2026 11,700 0.05 (0.43%) 34,100 396.23 0 0 11,650 12,450 10,850
11/03/2026 11,650 0.45 (4.02%) 82,300 939.72 0 0 11,200 11,950 10,450
10/03/2026 11,200 0.05 (0.45%) 132,300 1,482.08 0 0 11,150 11,900 10,400
09/03/2026 11,150 -0.8 (-6.69%) 89,300 1,013.4 0 0 11,950 12,750 11,150
06/03/2026 11,950 -0.05 (-0.42%) 34,700 415.52 0 0 12,000 12,800 11,200
05/03/2026 12,000 0.2 (1.69%) 120,700 1,442.73 0 0 11,800 12,600 11,000
04/03/2026 11,800 -0.1 (-0.84%) 94,100 1,104.5 0 0 11,900 12,700 11,100
03/03/2026 11,900 0 (0%) 24,700 294.36 0 0 11,900 12,700 11,100
02/03/2026 11,900 -0.25 (-2.06%) 101,100 1,210.54 0 0 12,150 13,000 11,300
27/02/2026 12,150 -0.2 (-1.62%) 72,800 886.82 0 0 12,350 13,200 11,500
26/02/2026 12,350 -0.05 (-0.4%) 116,400 1,433.27 0 0 12,400 13,250 11,550
25/02/2026 12,400 0 (0%) 42,300 523.71 0 0 12,400 13,250 11,550
24/02/2026 12,400 0 (0%) 134,800 1,665.06 0 0 12,400 13,250 11,550
23/02/2026 12,400 0.1 (0.81%) 126,600 1,556.17 0 0 12,300 13,150 11,450
13/02/2026 12,300 -0.2 (-1.6%) 67,900 843.31 0 0 12,500 13,350 11,650
12/02/2026 12,500 0 (0%) 47,500 592.95 0 0 12,500 13,350 11,650
11/02/2026 12,500 0.05 (0.4%) 70,800 879.79 0 0 12,450 13,300 11,600
10/02/2026 12,450 -0.25 (-1.97%) 88,600 1,101.42 0 0 12,700 13,550 11,850
09/02/2026 12,700 -0.05 (-0.39%) 215,800 2,641.41 0 0 12,750 13,600 11,900
06/02/2026 12,750 -0.15 (-1.16%) 42,300 539.63 0 0 12,900 13,800 12,000
05/02/2026 12,900 -0.1 (-0.77%) 61,900 797.68 0 0 13,000 13,900 12,100
04/02/2026 13,000 0 (0%) 107,200 1,384.4 0 0 13,000 13,900 12,100
03/02/2026 13,000 0 (0%) 36,000 467.01 0 0 13,000 13,900 12,100
02/02/2026 13,000 -0.05 (-0.38%) 52,500 677.69 0 0 13,050 13,950 12,150
30/01/2026 13,050 0.05 (0.38%) 56,100 725.99 0 0 13,000 13,900 12,100
29/01/2026 13,000 0.05 (0.39%) 67,800 880.84 0 0 12,950 13,850 12,050
28/01/2026 12,950 -0.1 (-0.77%) 63,800 829.46 0 0 13,050 13,950 12,150
27/01/2026 13,050 0.05 (0.38%) 161,500 2,107.94 0 0 13,000 13,900 12,100
26/01/2026 13,000 -0.05 (-0.38%) 33,100 429.13 0 0 13,050 13,950 12,150
23/01/2026 13,050 -0.05 (-0.38%) 57,600 749.53 0 0 13,100 14,000 12,200
22/01/2026 13,100 0.05 (0.38%) 76,500 998.58 0 0 13,050 13,950 12,150
21/01/2026 13,050 -0.6 (-4.4%) 293,000 3,951.14 100,000 1,300 13,650 14,600 12,700
20/01/2026 13,650 0.1 (0.74%) 294,600 4,023.65 0 0 13,550 14,450 12,650
19/01/2026 13,550 -0.1 (-0.73%) 117,800 1,607.76 0 0 13,650 14,600 12,700
16/01/2026 13,650 0.25 (1.87%) 228,200 3,108.99 0 0 13,400 14,300 12,500
15/01/2026 13,400 0.1 (0.75%) 121,400 1,621.71 0 0 13,300 14,200 12,400
14/01/2026 13,300 0.25 (1.92%) 171,500 2,250.38 400,000 5,200 13,050 13,950 12,150
13/01/2026 13,050 0 (0%) 138,200 1,799.39 0 0 13,050 13,950 12,150
12/01/2026 13,050 0.05 (0.38%) 130,100 1,691.43 0 0 13,000 13,900 12,100
09/01/2026 13,000 0 (0%) 141,500 1,835.53 0 0 13,000 13,900 12,100
08/01/2026 13,000 -0.15 (-1.14%) 152,100 1,986.6 0 0 13,150 14,050 12,250
07/01/2026 13,150 0 (0%) 134,800 1,768.47 0 0 13,150 14,050 12,250
06/01/2026 13,150 -0.05 (-0.38%) 159,400 2,081.84 0 0 13,200 14,100 12,300
05/01/2026 13,200 -0.2 (-1.49%) 226,900 2,995.57 0 0 13,400 14,300 12,500
31/12/2025 13,400 0.1 (0.75%) 146,100 1,943.76 0 0 13,300 14,200 12,400
30/12/2025 13,300 0 (0%) 240,000 3,191.99 0 0 13,300 14,200 12,400
29/12/2025 13,300 -0.1 (-0.75%) 188,700 2,521.64 0 0 13,400 14,300 12,500
26/12/2025 13,400 -0.25 (-1.83%) 596,800 7,805. 0 0 13,650 14,600 12,700
25/12/2025 13,650 -0.95 (-6.51%) 722,500 10,048.01 40,000 544 14,600 15,600 13,600
24/12/2025 14,600 -0.25 (-1.68%) 525,200 7,929.08 0 0 14,850 15,850 13,850
23/12/2025 14,850 0.95 (6.83%) 960,900 14,139.62 0 0 13,900 14,850 12,950
22/12/2025 13,900 0 (0%) 227,500 3,159.93 0 0 13,900 14,850 12,950
19/12/2025 13,900 -0.3 (-2.11%) 131,400 1,838.31 0 0 14,200 15,150 13,250
18/12/2025 14,200 0.25 (1.79%) 320,200 4,560 0 0 13,950 14,900 13,000
17/12/2025 13,950 0.25 (1.82%) 225,500 3,137.25 0 0 13,700 14,650 12,750
16/12/2025 13,700 0.15 (1.11%) 172,200 2,340.46 0 0 13,550 14,450 12,650
15/12/2025 13,550 0 (0%) 101,800 1,376.59 0 0 13,550 14,450 12,650
12/12/2025 13,550 0 (0%) 127,000 1,715.72 0 0 13,550 14,450 12,650
11/12/2025 13,550 0.25 (1.88%) 115,500 1,563.61 0 0 13,300 14,200 12,400
10/12/2025 13,300 0.1 (0.76%) 108,800 1,438.59 0 0 13,200 14,100 12,300
09/12/2025 13,200 -0.05 (-0.38%) 109,900 1,450.21 0 0 13,250 14,150 12,350
08/12/2025 13,250 -0.35 (-2.57%) 130,800 1,757.31 0 0 13,600 14,550 12,650
05/12/2025 13,600 0 (0%) 115,000 1,564.7 0 0 13,600 14,550 12,650
04/12/2025 13,600 0.15 (1.12%) 345,000 4,768.82 0 0 13,450 14,350 12,550
03/12/2025 13,450 0.05 (0.37%) 112,700 1,509.5 0 0 13,400 14,300 12,500
02/12/2025 13,400 0 (0%) 104,600 1,401.88 0 0 13,400 14,300 12,500
01/12/2025 13,400 0.05 (0.37%) 105,000 1,402.9 0 0 13,350 14,250 12,450
28/11/2025 13,350 -0.1 (-0.74%) 114,500 1,530.8 0 0 13,450 14,350 12,550
27/11/2025 13,450 0.05 (0.37%) 109,300 1,464.86 0 0 13,400 14,300 12,500
26/11/2025 13,400 0.05 (0.37%) 118,100 1,575.26 0 0 13,350 14,250 12,450
25/11/2025 13,350 -0.05 (-0.37%) 118,900 1,589.6 0 0 13,400 14,300 12,500
24/11/2025 13,400 -0.1 (-0.74%) 102,300 1,374.1 0 0 13,500 14,400 12,600
21/11/2025 13,500 -0.1 (-0.74%) 124,300 1,675.95 0 0 13,600 14,550 12,650
20/11/2025 13,600 0.1 (0.74%) 115,600 1,560.7 0 0 13,500 14,400 12,600
19/11/2025 13,500 0 (0%) 117,500 1,582.65 0 0 13,500 14,400 12,600
18/11/2025 13,500 0.1 (0.75%) 118,900 1,597.95 0 0 13,400 14,300 12,500
17/11/2025 13,400 0.1 (0.75%) 109,700 1,470.37 0 0 13,300 14,200 12,400
14/11/2025 13,300 0 (0%) 137,500 1,822.86 0 0 13,300 14,200 12,400
13/11/2025 13,300 0.05 (0.38%) 101,900 1,356.25 0 0 13,250 14,150 12,350
12/11/2025 13,250 0 (0%) 111,900 1,478.4 0 0 13,250 14,150 12,350
11/11/2025 13,250 -0.1 (-0.75%) 108,700 1,440.09 0 0 13,350 14,250 12,450
10/11/2025 13,350 -0.15 (-1.11%) 103,400 1,383.87 0 0 13,500 14,400 12,600
07/11/2025 13,500 0 (0%) 110,200 1,491.59 0 0 13,500 14,400 12,600
06/11/2025 13,500 0.05 (0.37%) 113,000 1,513.75 0 0 13,450 14,350 12,550
05/11/2025 13,450 0.3 (2.28%) 146,500 1,949.39 0 0 13,150 14,050 12,250
04/11/2025 13,150 0.1 (0.77%) 139,200 1,825.05 0 0 13,050 13,950 12,150
03/11/2025 13,050 0 (0%) 127,800 1,668.3 0 0 13,050 13,950 12,150
31/10/2025 13,050 -0.4 (-2.97%) 244,300 3,208.32 0 0 13,450 14,350 12,550
30/10/2025 13,450 -0.3 (-2.18%) 320,700 4,413.63 0 0 13,750 14,700 12,800
29/10/2025 13,750 -0.35 (-2.48%) 148,600 2,055.5 0 0 14,100 15,050 13,150
28/10/2025 14,100 0.55 (4.06%) 697,200 9,894.95 0 0 13,550 14,450 12,650
27/10/2025 13,550 0.25 (1.88%) 186,000 2,497.55 0 0 13,300 14,200 12,400
24/10/2025 13,300 0.05 (0.38%) 115,400 1,529.42 0 0 13,250 14,150 12,350
23/10/2025 13,250 0 (0%) 93,200 1,235.77 0 0 13,250 14,150 12,350
22/10/2025 13,250 0.25 (1.92%) 104,500 1,379.88 0 0 13,000 13,900 12,100
21/10/2025 13,000 0 (0%) 94,100 1,224.55 0 0 13,000 13,900 12,100
20/10/2025 13,000 -0.15 (-1.14%) 133,500 1,760.61 0 0 13,150 14,050 12,250
17/10/2025 13,150 -0.1 (-0.75%) 110,900 1,469.42 0 0 13,250 14,150 12,350
16/10/2025 13,250 0.05 (0.38%) 104,200 1,372.17 0 0 13,200 14,100 12,300
15/10/2025 13,200 0.05 (0.38%) 103,400 1,360.03 0 0 13,150 14,050 12,250
14/10/2025 13,150 0 (0%) 180,600 2,369.04 0 0 13,150 14,050 12,250
13/10/2025 13,150 -0.25 (-1.87%) 155,700 2,047.65 0 0 13,400 14,300 12,500
10/10/2025 13,400 0 (0%) 113,600 1,517.34 0 0 13,400 14,300 12,500
09/10/2025 13,400 -0.15 (-1.11%) 108,500 1,461.03 0 0 13,550 14,450 12,650
08/10/2025 13,550 0.35 (2.65%) 251,800 3,393.15 0 0 13,200 14,100 12,300
07/10/2025 13,200 0.05 (0.38%) 97,100 1,277.58 0 0 13,150 14,050 12,250
06/10/2025 13,150 0 (0%) 88,100 1,159.81 0 0 13,150 14,050 12,250
03/10/2025 13,150 -0.15 (-1.13%) 112,000 1,474.69 0 0 13,300 14,200 12,400
02/10/2025 13,300 -0.05 (-0.37%) 107,800 1,435.96 0 0 13,350 14,250 12,450

Dữ liệu lịch sử - BSC

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