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
16/04/2026 10,050 -0.1 (-0.99%) 586,300 5,900.86 0 0 10,150 10,850 9,440
15/04/2026 10,150 -0.1 (-0.98%) 2,125,100 21,743.02 0 0 10,250 10,950 9,540
14/04/2026 10,250 0.05 (0.49%) 1,515,200 15,500.68 0 0 10,200 10,900 9,490
13/04/2026 10,200 0.05 (0.49%) 2,780,200 28,529.77 0 0 10,150 10,850 9,440
10/04/2026 10,150 -0.2 (-1.93%) 2,285,400 23,498.4 0 0 10,350 11,050 9,630
09/04/2026 10,350 0.39 (3.92%) 5,866,900 60,190.49 0 0 9,960 10,650 9,270
08/04/2026 9,960 0.42 (4.4%) 2,622,400 25,930.23 0 0 9,540 10,200 8,880
07/04/2026 9,540 0.08 (0.85%) 742,000 7,133.83 0 0 9,460 10,100 8,800
06/04/2026 9,460 -0.09 (-0.94%) 792,200 7,541.48 0 0 9,550 10,200 8,890
03/04/2026 9,550 -0.12 (-1.24%) 1,139,300 11,000.06 0 0 9,670 10,300 9,000
02/04/2026 9,670 -0.23 (-2.32%) 1,495,500 14,670.37 0 0 9,900 10,550 9,210
01/04/2026 9,900 0.03 (0.3%) 1,855,800 18,464.11 0 0 9,870 10,550 9,180
31/03/2026 9,870 0.01 (0.1%) 1,662,900 16,433.71 0 0 9,860 10,550 9,170
30/03/2026 9,860 0.06 (0.61%) 2,677,400 26,059.98 0 0 9,800 10,450 9,120
27/03/2026 9,800 0.11 (1.14%) 1,862,700 18,247.7 0 0 9,690 10,350 9,020
26/03/2026 9,690 0.03 (0.31%) 1,820,400 17,721.89 0 0 9,660 10,300 8,990
25/03/2026 9,660 0.26 (2.77%) 1,921,000 18,481.77 0 0 9,400 10,050 8,750
24/03/2026 9,400 0.32 (3.52%) 1,054,200 9,914.97 0 0 9,080 9,710 8,450
23/03/2026 9,080 -0.65 (-6.68%) 2,975,500 27,646.32 0 0 9,730 10,400 9,050
20/03/2026 9,730 -0.17 (-1.72%) 1,022,500 10,032.6 0 0 9,900 10,550 9,210
19/03/2026 9,900 0.05 (0.51%) 1,953,700 19,450.7 0 0 9,850 10,500 9,170
18/03/2026 9,850 -0.09 (-0.91%) 1,781,300 17,664.64 0 0 9,940 10,600 9,250
17/03/2026 9,940 -0.16 (-1.58%) 2,164,400 21,688.88 0 0 10,100 10,800 9,400
16/03/2026 10,100 0 (0%) 2,372,100 24,064.08 0 0 10,100 10,800 9,400
13/03/2026 10,100 0.4 (4.12%) 7,010,300 70,759.39 0 0 9,700 10,350 9,030
12/03/2026 9,700 0.21 (2.21%) 2,197,900 21,379.28 0 0 9,490 10,150 8,830
11/03/2026 9,490 0.33 (3.6%) 2,851,200 26,835.25 0 0 9,160 9,800 8,520
10/03/2026 9,160 -0.03 (-0.33%) 2,106,400 19,457.36 0 0 9,190 9,830 8,550
09/03/2026 9,190 -0.69 (-6.98%) 3,466,900 31,864.2 0 0 9,880 10,550 9,190
06/03/2026 9,880 -0.08 (-0.8%) 1,406,600 13,963.14 0 0 9,960 10,650 9,270
05/03/2026 9,960 0.09 (0.91%) 2,395,700 24,011.43 0 0 9,870 10,550 9,180
04/03/2026 9,870 -0.28 (-2.76%) 5,329,100 52,811.38 0 0 10,150 10,850 9,440
03/03/2026 10,150 0.05 (0.5%) 4,107,800 41,603.54 0 0 10,100 10,800 9,400
02/03/2026 10,100 -0.25 (-2.42%) 4,386,800 44,626.61 0 0 10,350 11,050 9,630
27/02/2026 10,350 -0.15 (-1.43%) 2,891,600 30,024.88 0 0 10,500 11,200 9,770
26/02/2026 10,500 -0.1 (-0.94%) 2,146,600 22,597.84 0 0 10,600 11,300 9,860
25/02/2026 10,600 0 (0%) 4,187,100 44,806.92 160,000 1,688 10,600 11,300 9,860
24/02/2026 10,600 0.05 (0.47%) 2,240,400 23,629.06 0 0 10,550 11,250 9,820
23/02/2026 10,550 0.4 (3.94%) 3,159,900 33,028.9 0 0 10,150 10,850 9,440
13/02/2026 10,150 0 (0%) 1,225,700 12,422.79 0 0 10,150 10,850 9,440
12/02/2026 10,150 -0.05 (-0.49%) 824,400 8,397.46 0 0 10,200 10,900 9,490
11/02/2026 10,200 0.15 (1.49%) 1,527,100 15,530.13 0 0 10,050 10,750 9,350
10/02/2026 10,050 -0.05 (-0.5%) 1,331,700 13,424.73 0 0 10,100 10,800 9,400
09/02/2026 10,100 0.05 (0.5%) 1,211,200 12,272.31 0 0 10,050 10,750 9,350
06/02/2026 10,050 -0.3 (-2.9%) 3,057,500 31,108.61 0 0 10,350 11,050 9,630
05/02/2026 10,350 -0.15 (-1.43%) 1,737,200 18,166.79 0 0 10,500 11,200 9,770
04/02/2026 10,500 0.2 (1.94%) 5,443,800 57,614.57 749,000 7,714.7 10,300 11,000 9,580
03/02/2026 10,300 0.15 (1.48%) 2,149,900 22,001.34 0 0 10,150 10,850 9,440
02/02/2026 10,150 -0.05 (-0.49%) 1,554,300 15,857.46 0 0 10,200 10,900 9,490
30/01/2026 10,200 0 (0%) 1,572,100 16,061.86 0 0 10,200 10,900 9,490
29/01/2026 10,200 0.15 (1.49%) 1,646,800 16,725.41 0 0 10,050 10,750 9,350
28/01/2026 10,050 0 (0%) 1,460,400 14,699.93 0 0 10,050 10,750 9,350
27/01/2026 10,050 0 (0%) 1,765,100 17,728.43 0 0 10,050 10,750 9,350
26/01/2026 10,050 -0.35 (-3.37%) 4,526,900 45,869.22 0 0 10,400 11,100 9,680
23/01/2026 10,400 -0.25 (-2.35%) 2,184,400 23,030.53 0 0 10,650 11,350 9,910
22/01/2026 10,650 0.3 (2.9%) 3,209,500 33,962.22 0 0 10,350 11,050 9,630
21/01/2026 10,350 -0.2 (-1.9%) 2,135,200 22,230.6 0 0 10,550 11,250 9,820
20/01/2026 10,550 -0.05 (-0.47%) 4,081,100 43,877.05 0 0 10,600 11,300 9,860
19/01/2026 10,600 0.2 (1.92%) 3,651,300 38,712.59 0 0 10,400 11,100 9,680
16/01/2026 10,400 0 (0%) 2,006,900 21,058.31 0 0 10,400 11,100 9,680
15/01/2026 10,400 -0.05 (-0.48%) 2,033,500 21,202.06 0 0 10,450 11,150 9,720
14/01/2026 10,450 0 (0%) 3,057,400 32,223.1 0 0 10,450 11,150 9,720
13/01/2026 10,450 0 (0%) 2,968,600 31,334.61 0 0 10,450 11,150 9,720
12/01/2026 10,450 0.4 (3.98%) 2,915,800 29,890.93 0 0 10,050 10,750 9,350
09/01/2026 10,050 -0.15 (-1.47%) 2,039,800 20,683.3 0 0 10,200 10,900 9,490
08/01/2026 10,200 -0.05 (-0.49%) 2,367,500 24,313.22 0 0 10,250 10,950 9,540
07/01/2026 10,250 0.2 (1.99%) 1,830,100 18,622.14 0 0 10,050 10,750 9,350
06/01/2026 10,050 -0.05 (-0.5%) 2,550,800 25,656.07 0 0 10,100 10,800 9,400
05/01/2026 10,100 -0.1 (-0.98%) 1,412,000 14,358. 0 0 10,200 10,900 9,490
31/12/2025 10,200 -0.05 (-0.49%) 1,059,200 10,844.99 20,000 216 10,250 10,950 9,540
30/12/2025 10,250 0 (0%) 2,130,300 21,877.27 0 0 10,250 10,950 9,540
29/12/2025 10,250 0 (0%) 1,219,800 12,547.78 0 0 10,250 10,950 9,540
26/12/2025 10,250 -0.05 (-0.49%) 1,863,800 19,144.21 0 0 10,300 11,000 9,580
25/12/2025 10,300 -0.2 (-1.9%) 2,052,800 21,316.57 0 0 10,500 11,200 9,770
24/12/2025 10,500 0.05 (0.48%) 1,563,300 16,380.31 0 0 10,450 11,150 9,720
23/12/2025 10,450 -0.3 (-2.79%) 3,525,700 37,251.57 0 0 10,750 11,500 10,000
22/12/2025 10,750 0.05 (0.47%) 1,663,600 17,814.58 0 0 10,700 11,400 9,960
19/12/2025 10,700 -0.3 (-2.73%) 2,762,800 29,951.07 0 0 11,000 11,750 10,250
18/12/2025 11,000 0.4 (3.77%) 3,121,600 33,823.09 0 0 10,600 11,300 9,860
17/12/2025 10,600 0 (0%) 1,879,400 20,097.6 0 0 10,600 11,300 9,860
16/12/2025 10,600 0.45 (4.43%) 2,177,100 22,787.47 0 0 10,150 10,850 9,440
15/12/2025 10,150 -0.05 (-0.49%) 1,123,100 11,473.12 0 0 10,200 10,900 9,490
12/12/2025 10,200 -0.3 (-2.86%) 3,239,100 33,622.3 0 0 10,500 11,200 9,770
11/12/2025 10,500 -0.25 (-2.33%) 2,609,500 28,029.25 0 0 10,750 11,500 10,000
10/12/2025 10,750 -0.45 (-4.02%) 3,018,100 33,062.63 0 0 11,200 11,950 10,450
09/12/2025 11,200 0.6 (5.66%) 6,747,300 73,527.34 0 0 10,600 11,300 9,860
08/12/2025 10,600 0.2 (1.92%) 4,199,400 44,134.14 0 0 10,400 11,100 9,680
05/12/2025 10,400 0.15 (1.46%) 2,374,600 24,555.17 0 0 10,250 10,950 9,540
04/12/2025 10,250 0.1 (0.99%) 1,936,200 19,875.46 0 0 10,150 10,850 9,440
03/12/2025 10,150 0.1 (1.%) 810,200 8,227.31 0 0 10,050 10,750 9,350
02/12/2025 10,050 -0.05 (-0.5%) 1,865,500 18,774.21 0 0 10,100 10,800 9,400
01/12/2025 10,100 -0.05 (-0.49%) 1,068,500 10,860.56 0 0 10,150 10,850 9,440
28/11/2025 10,150 -0.05 (-0.49%) 983,100 10,024.94 0 0 10,200 10,900 9,490
27/11/2025 10,200 -0.1 (-0.97%) 1,026,100 10,511.15 0 0 10,300 11,000 9,580
26/11/2025 10,300 0.25 (2.49%) 1,370,600 13,894.08 0 0 10,050 10,750 9,350
25/11/2025 10,050 -0.15 (-1.47%) 1,467,300 14,888.13 0 0 10,200 10,900 9,490
24/11/2025 10,200 0.05 (0.49%) 764,500 7,795.56 0 0 10,150 10,850 9,440
21/11/2025 10,150 -0.05 (-0.49%) 1,603,800 16,309.15 0 0 10,200 10,900 9,490
20/11/2025 10,200 -0.1 (-0.97%) 1,055,600 10,836.04 0 0 10,300 11,000 9,580
19/11/2025 10,300 -0.15 (-1.44%) 1,353,900 14,131.49 0 0 10,450 11,150 9,720
18/11/2025 10,450 -0.1 (-0.95%) 1,196,500 12,516.08 0 0 10,550 11,250 9,820
17/11/2025 10,550 0.15 (1.44%) 2,188,600 23,037.3 0 0 10,400 11,100 9,680
14/11/2025 10,400 0.05 (0.48%) 1,055,900 10,950.77 0 0 10,350 11,050 9,630
13/11/2025 10,350 0.05 (0.49%) 1,315,800 13,579.54 50,000 515 10,300 11,000 9,580
12/11/2025 10,300 0.25 (2.49%) 1,464,600 14,971.18 0 0 10,050 10,750 9,350
11/11/2025 10,050 0 (0%) 928,500 9,370.06 50,000 467.5 10,050 10,750 9,350
10/11/2025 10,050 0 (0%) 911,500 9,192.76 0 0 10,050 10,750 9,350
07/11/2025 10,050 -0.15 (-1.47%) 1,373,000 13,939.65 0 0 10,200 10,900 9,490
06/11/2025 10,200 -0.05 (-0.49%) 1,090,900 11,220.03 0 0 10,250 10,950 9,540
05/11/2025 10,250 -0.2 (-1.91%) 1,156,900 11,935.27 0 0 10,450 11,150 9,720
04/11/2025 10,450 0.15 (1.46%) 2,832,000 28,826.82 0 0 10,300 11,000 9,580
03/11/2025 10,300 -0.3 (-2.83%) 1,542,700 16,229.2 0 0 10,600 11,300 9,860
31/10/2025 10,600 0.05 (0.47%) 2,273,900 24,399.42 0 0 10,550 11,250 9,820
30/10/2025 10,550 -0.1 (-0.94%) 1,961,200 20,827.89 0 0 10,650 11,350 9,910
29/10/2025 10,650 0.05 (0.47%) 1,741,200 18,663.53 0 0 10,600 11,300 9,860
28/10/2025 10,600 0.17 (1.58%) 2,053,500 21,405.59 0 0 10,435 11,150 9,720
27/10/2025 11,200 -0.05 (-0.44%) 2,975,400 33,652.21 0 0 11,250 12,000 10,500
24/10/2025 11,250 -0.3 (-2.6%) 3,104,200 35,224.11 0 0 11,550 12,350 10,750
23/10/2025 11,550 -0.05 (-0.43%) 1,685,800 19,738.39 0 0 11,600 12,400 10,800
22/10/2025 11,600 -0.1 (-0.85%) 3,444,100 39,714.91 0 0 11,700 12,500 10,900
21/10/2025 11,700 0.05 (0.43%) 4,376,200 50,892.31 0 0 11,650 12,450 10,850
20/10/2025 11,650 -0.8 (-6.43%) 6,686,700 81,836.83 0 0 12,450 13,300 11,600
17/10/2025 12,450 0.15 (1.22%) 8,161,800 102,347.62 0 0 12,300 13,150 11,450
16/10/2025 12,300 0.35 (2.93%) 4,970,200 60,730 40,000 480 11,950 12,750 11,150

Dữ liệu lịch sử - BSC

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