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 7,100 0 (0%) 0 0 0 0 7,100 0 0
31/03/2026 7,100 0.2 (2.9%) 176,101 1,223.13 0 0 6,900 7,500 6,300
30/03/2026 6,900 -0.2 (-2.82%) 65,600 454.44 0 0 7,100 7,800 6,400
27/03/2026 7,100 0.1 (1.43%) 104,533 726.14 0 0 7,000 7,700 6,300
26/03/2026 7,000 0 (0%) 40,002 276.49 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 96,200 676.68 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 38,500 266.82 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.4 (-5.48%) 62,541 436.82 0 0 7,300 8,000 6,600
20/03/2026 7,300 0 (0%) 20,100 145.24 0 0 7,300 8,000 6,600
19/03/2026 7,300 0 (0%) 31,025 223.98 0 0 7,300 8,000 6,600
18/03/2026 7,300 -0.2 (-2.67%) 114,400 838.81 0 0 7,500 8,200 6,800
17/03/2026 7,500 0.1 (1.35%) 133,701 1,020.36 0 0 7,400 8,100 6,700
16/03/2026 7,400 0 (0%) 68,700 505.07 0 0 7,400 8,100 6,700
13/03/2026 7,400 0 (0%) 41,000 297.63 0 0 7,400 8,100 6,700
12/03/2026 7,400 -0.1 (-1.33%) 29,061 213.08 0 0 7,500 8,200 6,800
11/03/2026 7,500 0.1 (1.35%) 50,624 374.77 0 0 7,400 8,100 6,700
10/03/2026 7,400 0.2 (2.78%) 103,200 761.64 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.7 (-8.86%) 194,728 1,411.16 0 0 7,900 8,600 7,200
06/03/2026 7,900 0.1 (1.28%) 75,600 586.19 0 0 7,800 8,500 7,100
05/03/2026 7,800 -0.1 (-1.27%) 104,269 827.27 0 0 7,900 8,600 7,200
04/03/2026 7,900 -0.1 (-1.25%) 146,900 1,132.42 0 0 8,000 8,800 7,200
03/03/2026 8,000 0 (0%) 52,100 414.17 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.1 (-1.23%) 155,312 1,214.33 0 0 8,100 8,900 7,300
27/02/2026 8,100 -0.1 (-1.22%) 156,940 1,267.42 0 0 8,200 9,000 7,400
26/02/2026 8,200 0 (0%) 41,501 336.53 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 27,100 219.64 0 0 8,200 9,000 7,400
24/02/2026 8,200 -0.1 (-1.2%) 96,800 787.34 0 0 8,300 9,100 7,500
23/02/2026 8,300 0.2 (2.47%) 14,301 118.03 0 0 8,100 8,900 7,300
13/02/2026 8,100 0 (0%) 2,603 21.21 0 0 8,100 8,900 7,300
12/02/2026 8,100 0 (0%) 14,100 114.22 0 0 8,100 8,900 7,300
11/02/2026 8,100 0 (0%) 14,900 120.71 0 0 8,100 8,900 7,300
10/02/2026 8,100 0 (0%) 25,703 208.01 0 0 8,100 8,900 7,300
09/02/2026 8,100 0 (0%) 35,000 280.7 0 0 8,100 8,900 7,300
06/02/2026 8,100 -0.1 (-1.22%) 124,800 1,006.65 0 0 8,200 9,000 7,400
05/02/2026 8,200 -0.1 (-1.2%) 141,070 1,156.71 0 0 8,300 9,100 7,500
04/02/2026 8,300 0.1 (1.22%) 71,800 591.8 0 0 8,200 9,000 7,400
03/02/2026 8,200 0 (0%) 205,000 1,666.47 0 0 8,200 9,000 7,400
02/02/2026 8,200 -0.1 (-1.2%) 143,560 1,158.71 0 0 8,300 9,100 7,500
30/01/2026 8,300 0.1 (1.22%) 39,900 329.16 0 0 8,200 9,000 7,400
29/01/2026 8,200 -0.1 (-1.2%) 41,211 340.18 0 0 8,300 9,100 7,500
28/01/2026 8,300 0 (0%) 56,212 466.03 0 0 8,300 9,100 7,500
27/01/2026 8,300 0 (0%) 79,603 657.55 0 0 8,300 9,100 7,500
26/01/2026 8,300 -0.1 (-1.19%) 231,002 1,912.76 0 0 8,400 9,200 7,600
23/01/2026 8,400 -0.1 (-1.18%) 54,100 456 0 0 8,500 9,300 7,700
22/01/2026 8,500 0.1 (1.19%) 123,106 1,051.92 0 0 8,400 9,200 7,600
21/01/2026 8,400 0.1 (1.2%) 259,300 2,144.03 0 0 8,300 9,100 7,500
20/01/2026 8,300 -0.1 (-1.19%) 98,409 822.8 0 0 8,400 9,200 7,600
19/01/2026 8,400 -0.1 (-1.18%) 128,903 1,086.52 0 0 8,500 9,300 7,700
16/01/2026 8,500 0 (0%) 255,500 2,168.36 0 0 8,500 9,300 7,700
15/01/2026 8,500 -0.1 (-1.16%) 70,140 596.68 0 0 8,600 9,400 7,800
14/01/2026 8,600 0 (0%) 173,700 1,478.94 0 0 8,600 9,400 7,800
13/01/2026 8,600 0 (0%) 383,700 3,275.19 0 0 8,600 9,400 7,800
12/01/2026 8,600 0.1 (1.18%) 140,000 1,225.1 0 0 8,500 9,300 7,700
09/01/2026 8,500 -0.1 (-1.16%) 197,401 1,678.95 0 0 8,600 9,400 7,800
08/01/2026 8,600 -0.1 (-1.15%) 45,050 389.07 0 0 8,700 9,500 7,900
07/01/2026 8,700 -0.1 (-1.14%) 177,303 1,543.37 0 0 8,800 9,600 8,000
06/01/2026 8,800 -0.3 (-3.3%) 317,000 2,759.75 0 0 9,100 10,000 8,200
05/01/2026 9,100 -0.6 (-6.19%) 138,471 1,264.22 0 0 9,700 10,600 8,800
31/12/2025 9,700 0.5 (5.43%) 606,252 5,781.46 0 0 9,200 10,100 8,300
30/12/2025 9,200 0.3 (3.37%) 163,500 1,494.04 0 0 8,900 9,700 8,100
29/12/2025 8,900 0.1 (1.14%) 133,610 1,190.14 0 0 8,800 9,600 8,000
26/12/2025 8,800 0 (0%) 44,890 386.41 0 0 8,800 9,600 8,000
25/12/2025 8,800 -0.1 (-1.12%) 19,629 174.54 0 0 8,900 9,700 8,100
24/12/2025 8,900 0.2 (2.3%) 91,814 810.22 0 0 8,700 9,500 7,900
23/12/2025 8,700 0 (0%) 130,000 1,130.11 0 0 8,700 9,500 7,900
22/12/2025 8,700 0.1 (1.16%) 23,620 203.8 0 0 8,600 9,400 7,800
19/12/2025 8,600 0 (0%) 99,159 855.78 0 0 8,600 9,400 7,800
18/12/2025 8,600 0 (0%) 67,725 580.81 0 0 8,600 9,400 7,800
17/12/2025 8,600 0 (0%) 17,429 149.9 0 0 8,600 9,400 7,800
16/12/2025 8,600 0.2 (2.38%) 37,909 324.21 0 0 8,400 9,200 7,600
15/12/2025 8,400 0.1 (1.2%) 57,207 485.69 0 0 8,300 9,100 7,500
12/12/2025 8,300 -0.3 (-3.49%) 77,305 658.02 0 0 8,600 9,400 7,800
11/12/2025 8,600 -0.1 (-1.15%) 53,223 458.51 0 0 8,700 9,500 7,900
10/12/2025 8,700 -0.1 (-1.14%) 76,282 660.96 0 0 8,800 9,600 8,000
09/12/2025 8,800 0 (0%) 60,927 536. 0 0 8,800 9,600 8,000
08/12/2025 8,800 -0.1 (-1.12%) 22,806 200.49 0 0 8,900 9,700 8,100
05/12/2025 8,900 0.1 (1.14%) 31,239 277.32 0 0 8,800 9,600 8,000
04/12/2025 8,800 -0.1 (-1.12%) 155,450 1,372.06 0 0 8,900 9,700 8,100
03/12/2025 8,900 0 (0%) 41,114 365.89 0 0 8,900 9,700 8,100
02/12/2025 8,900 -0.1 (-1.11%) 44,312 393.06 0 0 9,000 9,900 8,100
01/12/2025 9,000 0.1 (1.12%) 20,800 185.11 0 0 8,900 9,700 8,100
28/11/2025 8,900 -0.1 (-1.11%) 17,901 159.55 0 0 9,000 9,900 8,100
27/11/2025 9,000 0 (0%) 27,800 247.91 0 0 9,000 9,900 8,100
26/11/2025 9,000 0.1 (1.12%) 35,200 315.38 0 0 8,900 9,700 8,100
25/11/2025 8,900 0.2 (2.3%) 57,600 509.56 0 0 8,700 9,500 7,900
24/11/2025 8,700 -0.2 (-2.25%) 51,000 453.14 0 0 8,900 9,700 8,100
21/11/2025 8,900 -0.1 (-1.11%) 55,700 496.73 0 0 9,000 9,900 8,100
20/11/2025 9,000 0 (0%) 29,300 263.75 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 139,847 1,258.59 0 0 9,000 9,900 8,100
18/11/2025 9,000 -0.2 (-2.17%) 98,500 890.22 0 0 9,200 10,100 8,300
17/11/2025 9,200 0.2 (2.22%) 67,737 618.79 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 31,308 282.11 0 0 9,000 9,900 8,100
13/11/2025 9,000 -0.1 (-1.1%) 47,601 430.15 0 0 9,100 10,000 8,200
12/11/2025 9,100 0.2 (2.25%) 235,400 2,161 0 0 8,900 9,700 8,100
11/11/2025 8,900 0.1 (1.14%) 63,604 562.47 0 0 8,800 9,600 8,000
10/11/2025 8,800 0 (0%) 243,001 2,125.26 0 0 8,800 9,600 8,000
07/11/2025 8,800 -0.2 (-2.22%) 83,721 740.77 0 0 9,000 9,900 8,100
06/11/2025 9,000 -0.1 (-1.1%) 94,500 854.51 0 0 9,100 10,000 8,200
05/11/2025 9,100 -0.1 (-1.09%) 123,405 1,125.09 0 0 9,200 10,100 8,300
04/11/2025 9,200 0.4 (4.55%) 403,200 3,617.18 0 0 8,800 9,600 8,000
03/11/2025 8,800 0.2 (2.33%) 765,609 6,788.09 0 0 8,600 9,400 7,800
31/10/2025 8,600 -0.1 (-1.15%) 165,253 1,430.5 0 0 8,700 9,500 7,900
30/10/2025 8,700 -0.1 (-1.14%) 67,547 584.44 0 0 8,800 9,600 8,000
29/10/2025 8,800 -0.1 (-1.12%) 90,000 786.94 0 0 8,900 9,700 8,100
28/10/2025 8,900 0.2 (2.3%) 87,600 762.06 0 0 8,700 9,500 7,900
27/10/2025 8,700 0.1 (1.16%) 50,424 436.04 0 0 8,600 9,400 7,800
24/10/2025 8,600 0 (0%) 100,100 855.24 0 0 8,600 9,400 7,800
23/10/2025 8,600 0 (0%) 92,225 804.73 0 0 8,600 9,400 7,800
22/10/2025 8,600 0 (0%) 151,116 1,299.77 0 0 8,600 9,400 7,800
21/10/2025 8,600 0.1 (1.18%) 412,000 3,508.28 0 0 8,500 9,300 7,700
20/10/2025 8,500 -0.9 (-9.57%) 510,900 4,487.98 0 0 9,400 10,300 8,500
17/10/2025 9,400 0.1 (1.08%) 185,109 1,724.06 0 0 9,300 10,200 8,400
16/10/2025 9,300 -0.2 (-2.11%) 313,500 2,933.82 0 0 9,500 10,400 8,600
15/10/2025 9,500 -0.2 (-2.06%) 262,800 2,525.06 0 0 9,700 10,600 8,800
14/10/2025 9,700 -0.2 (-2.02%) 444,775 4,394.39 0 0 9,900 10,800 9,000
13/10/2025 9,900 -0.2 (-1.98%) 287,545 2,860.56 0 0 10,100 11,100 9,100
10/10/2025 10,100 -0.1 (-0.98%) 131,000 1,322.59 0 0 10,200 11,200 9,200
09/10/2025 10,200 0.1 (0.99%) 124,501 1,259.56 0 0 10,100 11,100 9,100
08/10/2025 10,100 0.1 (1%) 239,100 2,432.74 0 0 10,000 11,000 9,000
07/10/2025 10,000 -0.4 (-3.85%) 160,620 1,622.24 0 0 10,400 11,400 9,400
06/10/2025 10,400 0.4 (4%) 411,213 4,225.24 0 0 10,000 11,000 9,000
03/10/2025 10,000 0 (0%) 214,837 2,110.97 0 0 10,000 11,000 9,000
02/10/2025 10,000 -0.2 (-1.96%) 124,735 1,258.01 0 0 10,200 11,200 9,200
01/10/2025 10,200 0.1 (0.99%) 139,500 1,407.49 0 0 10,100 11,100 9,100

Dữ liệu lịch sử - BSC

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