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
18/03/2026 10,950 -0.2 (-1.79%) 18,700 203.83 0 0 11,150 11,900 10,400
17/03/2026 11,150 -0.05 (-0.45%) 3,200 35.34 0 0 11,200 11,950 10,450
16/03/2026 11,200 -0.05 (-0.44%) 1,600 17.62 0 0 11,250 12,000 10,500
13/03/2026 11,250 0.15 (1.35%) 10,200 113.34 0 0 11,100 11,850 10,350
12/03/2026 11,100 0.15 (1.37%) 7,400 81.08 0 0 10,950 11,700 10,200
11/03/2026 10,950 0.15 (1.39%) 11,100 121.89 0 0 10,800 11,550 10,050
10/03/2026 10,800 0.3 (2.86%) 20,900 224.19 0 0 10,500 11,200 9,770
09/03/2026 10,500 -0.75 (-6.67%) 85,700 905.32 0 0 11,250 12,000 10,500
06/03/2026 11,250 -0.15 (-1.32%) 6,000 67.48 0 0 11,400 12,150 10,650
05/03/2026 11,400 0 (0%) 26,000 292.43 0 0 11,400 12,150 10,650
04/03/2026 11,400 -0.05 (-0.44%) 20,000 225.18 0 0 11,450 12,250 10,650
03/03/2026 11,450 -0.15 (-1.29%) 71,000 789.59 0 0 11,600 12,400 10,800
02/03/2026 11,600 0.1 (0.87%) 53,900 617.56 0 0 11,500 12,300 10,700
27/02/2026 11,500 -0.15 (-1.29%) 18,200 211.31 0 0 11,650 12,450 10,850
26/02/2026 11,650 -0.15 (-1.27%) 43,100 500.18 0 0 11,800 12,600 11,000
25/02/2026 11,800 0 (0%) 22,300 261.14 0 0 11,800 12,600 11,000
24/02/2026 11,800 -0.05 (-0.42%) 4,700 55.21 0 0 11,850 12,650 11,050
23/02/2026 11,850 0.1 (0.85%) 38,000 447.37 0 0 11,750 12,550 10,950
13/02/2026 11,750 0 (0%) 10,700 124.78 0 0 11,750 12,550 10,950
12/02/2026 11,750 -0.1 (-0.84%) 4,000 47.64 0 0 11,850 12,650 11,050
11/02/2026 11,850 -0.15 (-1.25%) 6,500 76.84 0 0 12,000 12,800 11,200
10/02/2026 12,000 -0.1 (-0.83%) 300 3.58 0 0 12,100 12,900 11,300
09/02/2026 12,100 0.35 (2.98%) 12,400 145.18 0 0 11,750 12,550 10,950
06/02/2026 11,750 -0.05 (-0.42%) 8,700 102.28 0 0 11,800 12,600 11,000
05/02/2026 11,800 -0.05 (-0.42%) 17,700 208.28 0 0 11,850 12,650 11,050
04/02/2026 11,850 0 (0%) 10,700 126.47 0 0 11,850 12,650 11,050
03/02/2026 11,850 -0.2 (-1.66%) 21,900 261.08 0 0 12,050 12,850 11,250
02/02/2026 12,050 0 (0%) 300 3.62 0 0 12,050 12,850 11,250
30/01/2026 12,050 0.15 (1.26%) 12,500 150.48 0 0 11,900 12,700 11,100
29/01/2026 11,900 -0.1 (-0.83%) 3,900 46.44 0 0 12,000 12,800 11,200
28/01/2026 12,000 -0.15 (-1.23%) 1,000 11.92 0 0 12,150 13,000 11,300
27/01/2026 12,150 0.15 (1.25%) 7,100 82.42 0 0 12,000 12,800 11,200
26/01/2026 12,000 0 (0%) 6,300 76.1 0 0 12,000 12,800 11,200
23/01/2026 12,000 -0.1 (-0.83%) 28,300 340.51 0 0 12,100 12,900 11,300
22/01/2026 12,100 -0.1 (-0.82%) 41,700 506.93 0 0 12,200 13,050 11,350
21/01/2026 12,200 -0.05 (-0.41%) 130,500 1,530.96 0 0 12,250 13,100 11,400
20/01/2026 12,250 0.1 (0.82%) 6,900 83.93 0 0 12,150 13,000 11,300
19/01/2026 12,150 -0.05 (-0.41%) 7,000 85.56 0 0 12,200 13,050 11,350
16/01/2026 12,200 0 (0%) 5,300 64.85 0 0 12,200 13,050 11,350
15/01/2026 12,200 0 (0%) 22,800 278.28 0 0 12,200 13,050 11,350
14/01/2026 12,200 -0.05 (-0.41%) 12,700 155.26 0 0 12,250 13,100 11,400
13/01/2026 12,250 0.15 (1.24%) 2,900 35.85 0 0 12,100 12,900 11,300
12/01/2026 12,100 -0.3 (-2.42%) 38,400 466.69 0 0 12,400 13,250 11,550
09/01/2026 12,400 -0.1 (-0.8%) 10,200 125.6 0 0 12,500 13,350 11,650
08/01/2026 12,500 0.2 (1.63%) 20,600 257.72 0 0 12,300 13,150 11,450
07/01/2026 12,300 0.1 (0.82%) 5,000 61.5 0 0 12,200 13,050 11,350
06/01/2026 12,200 -0.1 (-0.81%) 1,800 21.95 0 0 12,300 13,150 11,450
05/01/2026 12,300 0 (0%) 15,700 194.61 0 0 12,300 13,150 11,450
31/12/2025 12,300 -0.05 (-0.4%) 11,800 144.2 0 0 12,350 13,200 11,500
30/12/2025 12,350 -0.05 (-0.4%) 2,900 35.87 0 0 12,400 13,250 11,550
29/12/2025 12,400 0.15 (1.22%) 10,600 131.32 0 0 12,250 13,100 11,400
26/12/2025 12,250 -0.15 (-1.21%) 1,300 15.93 0 0 12,400 13,250 11,550
25/12/2025 12,400 0.05 (0.4%) 1,600 19.75 0 0 12,350 13,200 11,500
24/12/2025 12,350 -0.05 (-0.4%) 2,200 27.17 0 0 12,400 13,250 11,550
23/12/2025 12,400 -0.05 (-0.4%) 3,100 38.22 0 0 12,450 13,300 11,600
22/12/2025 12,450 -0.05 (-0.4%) 15,400 187.75 0 0 12,500 13,350 11,650
19/12/2025 12,500 0 (0%) 5,300 65.92 0 0 12,500 13,350 11,650
18/12/2025 12,500 0.1 (0.81%) 23,400 294.41 0 0 12,400 13,250 11,550
17/12/2025 12,400 -0.2 (-1.59%) 1,900 23.61 0 0 12,600 13,450 11,750
16/12/2025 12,600 0.1 (0.8%) 13,800 169.29 0 0 12,500 13,350 11,650
15/12/2025 12,500 0.15 (1.21%) 4,100 50.87 0 0 12,350 13,200 11,500
12/12/2025 12,350 -0.2 (-1.59%) 124,600 1,564.13 0 0 12,550 13,400 11,700
11/12/2025 12,550 -0.1 (-0.79%) 6,400 80.83 0 0 12,650 13,500 11,800
10/12/2025 12,650 0 (0%) 1,800 22.42 0 0 12,650 13,500 11,800
09/12/2025 12,650 0 (0%) 9,300 116.84 0 0 12,650 13,500 11,800
08/12/2025 12,650 0 (0%) 7,000 87.73 0 0 12,650 13,500 11,800
05/12/2025 12,650 -0.15 (-1.17%) 12,100 152.12 0 0 12,800 13,650 11,950
04/12/2025 12,800 0.25 (1.99%) 41,700 535.57 0 0 12,550 13,400 11,700
03/12/2025 12,550 -0.1 (-0.79%) 8,500 107.24 0 0 12,650 13,500 11,800
02/12/2025 12,650 0.3 (2.43%) 3,900 48.43 0 0 12,350 13,200 11,500
01/12/2025 12,350 -0.15 (-1.2%) 6,500 80.47 0 0 12,500 13,350 11,650
28/11/2025 12,500 -0.3 (-2.34%) 6,300 78.87 0 0 12,800 13,650 11,950
27/11/2025 12,800 0.1 (0.79%) 3,300 41.29 0 0 12,700 13,550 11,850
26/11/2025 12,700 -0.05 (-0.39%) 1,200 15.09 0 0 12,750 13,600 11,900
25/11/2025 12,750 -0.15 (-1.16%) 44,000 562.08 0 0 12,900 13,800 12,000
24/11/2025 12,900 0.35 (2.79%) 71,200 907.23 0 0 12,550 13,400 11,700
21/11/2025 12,550 -0.1 (-0.79%) 9,100 114.21 0 0 12,650 13,500 11,800
20/11/2025 12,650 0.05 (0.4%) 8,900 112.1 0 0 12,600 13,450 11,750
19/11/2025 12,600 -0.05 (-0.4%) 13,300 167.5 0 0 12,650 13,500 11,800
18/11/2025 12,650 0 (0%) 7,200 90.82 0 0 12,650 13,500 11,800
17/11/2025 12,650 -0.05 (-0.39%) 6,600 83.45 0 0 12,700 13,550 11,850
14/11/2025 12,700 -0.1 (-0.78%) 3,700 47.05 0 0 12,800 13,650 11,950
13/11/2025 12,800 -0.1 (-0.78%) 9,900 126.12 0 0 12,900 13,800 12,000
12/11/2025 12,900 -0.05 (-0.39%) 13,600 171.82 0 0 12,950 13,850 12,050
11/11/2025 12,950 0.05 (0.39%) 3,200 41.27 0 0 12,900 13,800 12,000
10/11/2025 12,900 0.1 (0.78%) 12,600 161.59 0 0 12,800 13,650 11,950
07/11/2025 12,800 0 (0%) 33,600 429.52 0 0 12,800 13,650 11,950
06/11/2025 12,800 0 (0%) 81,200 1,036.64 0 0 12,800 13,650 11,950
05/11/2025 12,800 0 (0%) 49,400 627.42 0 0 12,800 13,650 11,950
04/11/2025 12,800 0 (0%) 54,000 688.11 0 0 12,800 13,650 11,950
03/11/2025 12,800 0 (0%) 215,200 2,790.33 0 0 12,800 13,650 11,950
31/10/2025 12,800 -0.05 (-0.39%) 5,500 70.14 0 0 12,850 13,700 12,000
30/10/2025 12,850 0 (0%) 61,100 784.52 0 0 12,850 13,700 12,000
29/10/2025 12,850 0.05 (0.39%) 40,500 516.07 0 0 12,800 13,650 11,950
28/10/2025 12,800 -0.1 (-0.78%) 35,800 454.67 0 0 12,900 13,800 12,000
27/10/2025 12,900 -0.05 (-0.39%) 5,700 73.31 0 0 12,950 13,850 12,050
24/10/2025 12,950 0 (0%) 60,700 780.45 0 0 12,950 13,850 12,050
23/10/2025 12,950 0.45 (3.6%) 149,400 1,938.31 0 0 12,500 13,350 11,650
22/10/2025 12,500 -0.15 (-1.19%) 181,000 2,262.39 0 0 12,650 13,500 11,800
21/10/2025 12,650 0 (0%) 179,300 2,259.49 0 0 12,650 13,500 11,800
20/10/2025 12,650 -0.25 (-1.94%) 197,300 2,546.72 0 0 12,900 13,800 12,000
17/10/2025 12,900 0.65 (5.31%) 394,500 5,144.02 0 0 12,250 13,100 11,400
16/10/2025 12,250 -0.25 (-2%) 18,600 229.72 0 0 12,500 13,350 11,650
15/10/2025 12,500 0 (0%) 9,200 114.57 0 0 12,500 13,350 11,650
14/10/2025 12,500 -0.1 (-0.79%) 20,300 253.53 0 0 12,600 13,450 11,750
13/10/2025 12,600 -0.05 (-0.4%) 45,400 573.51 0 0 12,650 13,500 11,800
10/10/2025 12,650 0.05 (0.4%) 37,700 473.46 0 0 12,600 13,450 11,750
09/10/2025 12,600 0 (0%) 23,500 295. 0 0 12,600 13,450 11,750
08/10/2025 12,600 -0.3 (-2.33%) 88,700 1,111.66 0 0 12,900 13,800 12,000
07/10/2025 12,900 -0.4 (-3.01%) 66,600 846.11 0 0 13,300 14,200 12,400
06/10/2025 13,300 -0.1 (-0.75%) 27,100 366.54 0 0 13,400 14,300 12,500
03/10/2025 13,400 0.8 (6.35%) 217,300 2,845.16 0 0 12,600 13,450 11,750
02/10/2025 12,600 0.05 (0.4%) 21,500 270.86 0 0 12,550 13,400 11,700
01/10/2025 12,550 -0.05 (-0.4%) 24,000 300.13 0 0 12,600 13,450 11,750
30/09/2025 12,600 0.1 (0.8%) 121,300 1,516.39 0 0 12,500 13,350 11,650
29/09/2025 12,500 0 (0%) 57,200 715.01 0 0 12,500 13,350 11,650
26/09/2025 12,500 -0.1 (-0.79%) 26,600 334.69 0 0 12,600 13,450 11,750
25/09/2025 12,600 0 (0%) 24,900 312.14 0 0 12,600 13,450 11,750
24/09/2025 12,600 0 (0%) 38,200 478.25 0 0 12,600 13,450 11,750
23/09/2025 12,600 0.05 (0.4%) 27,400 342.7 0 0 12,550 13,400 11,700
22/09/2025 12,550 -0.05 (-0.4%) 58,500 731.54 0 0 12,600 13,450 11,750
19/09/2025 12,600 0.1 (0.8%) 57,200 718.82 0 0 12,500 13,350 11,650
18/09/2025 12,500 -0.1 (-0.79%) 56,500 705.45 0 0 12,600 13,450 11,750

Dữ liệu lịch sử - BSC

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