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
03/03/2026 8,400 -0.3 (-3.45%) 121,000 1,033.6 0 0 8,700 9,500 7,900
02/03/2026 8,700 -0.2 (-2.25%) 50,700 439.3 0 0 8,900 9,700 8,100
27/02/2026 8,900 -0.1 (-1.11%) 72,104 642.89 0 0 9,000 9,900 8,100
26/02/2026 9,000 0 (0%) 53,422 477.64 0 0 9,000 9,900 8,100
25/02/2026 9,000 -0.1 (-1.1%) 57,910 519.87 0 0 9,100 10,000 8,200
24/02/2026 9,100 0 (0%) 93,726 841.36 0 0 9,100 10,000 8,200
23/02/2026 9,100 0 (0%) 75,113 676.38 0 0 9,100 10,000 8,200
16/02/2026 9,100 0 (0%) 0 0 0 0 9,100 0 0
13/02/2026 9,100 0 (0%) 48,703 438.69 0 0 9,100 10,000 8,200
12/02/2026 9,100 0 (0%) 25,678 230.9 298,000 2,980 9,100 10,000 8,200
11/02/2026 9,100 0 (0%) 59,066 529.82 0 0 9,100 10,000 8,200
10/02/2026 9,100 -0.1 (-1.09%) 152,300 1,365.91 0 0 9,200 10,100 8,300
09/02/2026 9,200 0 (0%) 73,152 666.33 0 0 9,200 10,100 8,300
06/02/2026 9,200 -0.3 (-3.16%) 287,715 2,683.33 0 0 9,500 10,400 8,600
05/02/2026 9,500 0.3 (3.26%) 299,215 2,734.07 0 0 9,200 10,100 8,300
04/02/2026 9,200 0.1 (1.1%) 188,689 1,695.09 0 0 9,100 10,000 8,200
03/02/2026 9,100 -0.1 (-1.09%) 117,300 1,056.07 0 0 9,200 10,100 8,300
02/02/2026 9,200 -0.1 (-1.08%) 119,907 1,075.27 350,000 3,150 9,300 10,200 8,400
30/01/2026 9,300 -0.8 (-7.92%) 912,019 8,465.52 0 0 10,100 11,100 9,100
29/01/2026 10,100 0.9 (9.78%) 68,890 695.79 0 0 9,200 10,100 8,300
28/01/2026 9,200 0.8 (9.52%) 3,418,948 28,919.09 0 0 8,400 9,200 7,600
27/01/2026 8,400 -0.1 (-1.18%) 881,600 7,506.19 0 0 8,500 9,300 7,700
26/01/2026 8,500 -0.3 (-3.41%) 1,230,200 10,811.57 0 0 8,800 9,600 8,000
23/01/2026 8,800 -0.6 (-6.38%) 144,002 1,292.47 0 0 9,400 10,300 8,500
22/01/2026 9,400 0 (0%) 272,156 2,451.47 0 0 9,400 10,300 8,500
21/01/2026 9,400 -0.2 (-2.08%) 27,845 261.14 0 0 9,600 10,500 8,700
20/01/2026 9,600 -0.1 (-1.03%) 70,218 661.85 0 0 9,700 10,600 8,800
19/01/2026 9,700 -0.1 (-1.02%) 140,746 1,341.69 0 0 9,800 10,700 8,900
16/01/2026 9,800 0 (0%) 201,115 1,950.88 0 0 9,800 10,700 8,900
15/01/2026 9,800 -0.7 (-6.67%) 91,976 921.15 0 0 10,500 11,500 9,500
14/01/2026 10,500 -0.2 (-1.87%) 167,500 1,721.46 100,000 1,000 10,700 11,700 9,700
13/01/2026 10,700 -0.1 (-0.93%) 105,640 1,095.26 50,000 515 10,800 11,800 9,800
12/01/2026 10,800 -0.1 (-0.92%) 127,160 1,327.74 0 0 10,900 11,900 9,900
09/01/2026 10,900 -0.1 (-0.91%) 107,600 1,138.63 0 0 11,000 12,100 9,900
08/01/2026 11,000 -0.1 (-0.9%) 104,900 1,125.35 0 0 11,100 12,200 10,000
07/01/2026 11,100 0 (0%) 113,045 1,231.32 0 0 11,100 12,200 10,000
06/01/2026 11,100 0 (0%) 40,900 445.43 0 0 11,100 12,200 10,000
05/01/2026 11,100 0 (0%) 39,400 430.24 0 0 11,100 12,200 10,000
31/12/2025 11,100 -0.2 (-1.77%) 18,100 199 0 0 11,300 12,400 10,200
30/12/2025 11,300 0 (0%) 53,000 587.79 0 0 11,300 12,400 10,200
29/12/2025 11,300 0 (0%) 26,700 296.17 0 0 11,300 12,400 10,200
26/12/2025 11,300 0 (0%) 35,600 397.83 0 0 11,300 12,400 10,200
25/12/2025 11,300 0 (0%) 5,202 58.38 0 0 11,300 12,400 10,200
24/12/2025 11,300 0 (0%) 16,100 180.76 120,000 1,440 11,300 12,400 10,200
23/12/2025 11,300 0 (0%) 13,100 146.39 0 0 11,300 12,400 10,200
22/12/2025 11,300 0 (0%) 28,005 306.95 0 0 11,300 12,400 10,200
19/12/2025 11,300 -0.2 (-1.74%) 11,400 126.88 0 0 11,500 12,600 10,400
18/12/2025 11,500 -0.1 (-0.86%) 35,600 402.35 0 0 11,600 12,700 10,500
17/12/2025 11,600 -0.1 (-0.85%) 8,340 96.59 0 0 11,700 12,800 10,600
16/12/2025 11,700 0.2 (1.74%) 775,200 8,840.41 0 0 11,500 12,600 10,400
15/12/2025 11,500 -0.2 (-1.71%) 25,320 286.45 0 0 11,700 12,800 10,600
12/12/2025 11,700 -0.2 (-1.68%) 30,900 358.82 0 0 11,900 13,000 10,800
11/12/2025 11,900 0 (0%) 75,102 864.62 0 0 11,900 13,000 10,800
10/12/2025 11,900 0.5 (4.39%) 74,500 858.94 0 0 11,400 12,500 10,300
09/12/2025 11,400 -0.5 (-4.2%) 21,150 241.71 0 0 11,900 13,000 10,800
08/12/2025 11,900 -0.1 (-0.83%) 1,400 16.67 0 0 12,000 13,200 10,800
05/12/2025 12,000 0 (0%) 10,500 124.88 0 0 12,000 13,200 10,800
04/12/2025 12,000 0.6 (5.26%) 21,400 247.89 100,000 1,100 11,400 12,500 10,300
03/12/2025 11,400 0 (0%) 34,700 395.55 268,100 3,217.2 11,400 12,500 10,300
02/12/2025 11,400 0.2 (1.79%) 144 1.63 276,100 3,313.2 11,200 12,300 10,100
01/12/2025 11,200 -0.2 (-1.75%) 273,900 3,094.94 265,000 3,180 11,400 12,500 10,300
28/11/2025 11,400 -0.1 (-0.87%) 9,400 103.94 0 0 11,500 12,600 10,400
27/11/2025 11,500 0.2 (1.77%) 284,259 3,185.12 0 0 11,300 12,400 10,200
26/11/2025 11,300 0 (0%) 28,205 311.22 0 0 11,300 12,400 10,200
25/11/2025 11,300 0.1 (0.89%) 5,000 56.59 0 0 11,200 12,300 10,100
24/11/2025 11,200 -0.3 (-2.61%) 37,500 418.03 0 0 11,500 12,600 10,400
21/11/2025 11,500 0.4 (3.6%) 3,613 40.8 0 0 11,100 12,200 10,000
20/11/2025 11,100 -0.1 (-0.89%) 62,703 702.37 0 0 11,200 12,300 10,100
19/11/2025 11,200 -0.5 (-4.27%) 92,400 1,061.72 0 0 11,700 12,800 10,600
18/11/2025 11,700 0.1 (0.86%) 14,900 173.71 0 0 11,600 12,700 10,500
17/11/2025 11,600 0.3 (2.65%) 5,802 68.42 0 0 11,300 12,400 10,200
14/11/2025 11,300 0 (0%) 41,000 467.08 0 0 11,300 12,400 10,200
13/11/2025 11,300 0 (0%) 19,000 214.79 0 0 11,300 12,400 10,200
12/11/2025 11,300 0 (0%) 8,141 91.38 0 0 11,300 12,400 10,200
11/11/2025 11,300 0 (0%) 5,000 56.38 0 0 11,300 12,400 10,200
10/11/2025 11,300 0 (0%) 1,300 14.69 0 0 11,300 12,400 10,200
07/11/2025 11,300 -0.1 (-0.88%) 66,000 727.88 0 0 11,400 12,500 10,300
06/11/2025 11,400 0 (0%) 1,910 21.54 0 0 11,400 12,500 10,300
05/11/2025 11,400 0 (0%) 7,000 78.54 0 0 11,400 12,500 10,300
04/11/2025 11,400 0 (0%) 10,110 113.23 0 0 11,400 12,500 10,300
03/11/2025 11,400 -0.1 (-0.87%) 26,200 293.25 0 0 11,500 12,600 10,400
31/10/2025 11,500 0.1 (0.88%) 28,008 311.03 0 0 11,400 12,500 10,300
30/10/2025 11,400 0 (0%) 16,400 186.53 0 0 11,400 12,500 10,300
29/10/2025 11,400 -0.1 (-0.87%) 2,500 28.53 0 0 11,500 12,600 10,400
28/10/2025 11,500 0 (0%) 66,800 768.55 0 0 11,500 12,600 10,400
27/10/2025 11,500 0 (0%) 12,900 146.52 0 0 11,500 12,600 10,400
24/10/2025 11,500 0 (0%) 11,600 132.87 0 0 11,500 12,600 10,400
23/10/2025 11,500 0 (0%) 3,540 40.54 0 0 11,500 12,600 10,400
22/10/2025 11,500 0 (0%) 4,500 51.7 0 0 11,500 12,600 10,400
21/10/2025 11,500 -0.2 (-1.71%) 16,600 189.56 0 0 11,700 12,800 10,600
20/10/2025 11,700 0 (0%) 20,000 228.74 0 0 11,700 12,800 10,600
17/10/2025 11,700 0 (0%) 22,400 256.48 0 0 11,700 12,800 10,600
16/10/2025 11,700 0 (0%) 61,600 718.74 0 0 11,700 12,800 10,600
15/10/2025 11,700 -0.4 (-3.31%) 71,602 798.5 0 0 12,100 13,300 10,900
14/10/2025 12,100 1.1 (10%) 674,300 7,708.35 0 0 11,000 12,100 9,900
13/10/2025 11,000 -1 (-8.33%) 140,500 1,577.68 0 0 12,000 13,200 10,800
10/10/2025 12,000 0.3 (2.56%) 39,200 457.77 0 0 11,700 12,800 10,600
09/10/2025 11,700 -0.2 (-1.68%) 2,800 32.82 0 0 11,900 13,000 10,800
08/10/2025 11,900 0 (0%) 400 4.81 0 0 11,900 13,000 10,800
07/10/2025 11,900 -0.1 (-0.83%) 13,301 158.08 0 0 12,000 13,200 10,800
06/10/2025 12,000 -0.2 (-1.64%) 50,900 616.13 0 0 12,200 13,400 11,000
03/10/2025 12,200 0 (0%) 33,835 407.51 0 0 12,200 13,400 11,000
02/10/2025 12,200 0.9 (7.96%) 21,110 250.4 0 0 11,300 12,400 10,200
01/10/2025 11,300 0.6 (5.61%) 13,902 154.34 0 0 10,700 11,700 9,700
30/09/2025 10,700 -0.3 (-2.73%) 43,700 478.89 0 0 11,000 12,100 9,900
29/09/2025 11,000 -0.4 (-3.51%) 39,301 438.09 0 0 11,400 12,500 10,300
26/09/2025 11,400 0 (0%) 11,105 125.48 0 0 11,400 12,500 10,300
25/09/2025 11,400 -0.2 (-1.72%) 8,748 98.66 0 0 11,600 12,700 10,500
24/09/2025 11,600 0 (0%) 15,725 181.21 0 0 11,600 12,700 10,500
23/09/2025 11,600 -0.2 (-1.69%) 4,900 56.75 0 0 11,800 12,900 10,700
22/09/2025 11,800 0.3 (2.61%) 33,100 380.76 0 0 11,500 12,600 10,400
19/09/2025 11,500 -0.2 (-1.71%) 17,939 203.22 0 0 11,700 12,800 10,600
18/09/2025 11,700 -0.1 (-0.85%) 6,200 72.06 0 0 11,800 12,900 10,700
17/09/2025 11,800 -0.1 (-0.84%) 11,700 137.88 0 0 11,900 13,000 10,800
16/09/2025 11,900 0.2 (1.71%) 24,837 292.9 0 0 11,700 12,800 10,600
15/09/2025 11,700 -0.5 (-4.1%) 58,207 669.91 0 0 12,200 13,400 11,000
12/09/2025 12,200 -0.1 (-0.81%) 5,320 65.36 0 0 12,300 13,500 11,100
11/09/2025 12,300 0.1 (0.82%) 17,859 214.96 0 0 12,200 13,400 11,000
10/09/2025 12,200 -0.1 (-0.81%) 75,307 930.97 0 0 12,300 13,500 11,100
09/09/2025 12,300 -0.5 (-3.91%) 48,135 603.85 0 0 12,800 14,000 11,600
08/09/2025 12,800 -0.6 (-4.48%) 48,153 625.6 0 0 13,400 14,700 12,100
05/09/2025 13,400 -0.7 (-4.96%) 54,988 741.36 335,000 4,690 14,100 15,500 12,700
04/09/2025 14,100 0.2 (1.44%) 173,054 2,373.84 192,100 2,747.03 13,900 15,200 12,600
03/09/2025 13,900 0.8 (6.11%) 378,442 5,107.46 0 0 13,100 14,400 11,800

Dữ liệu lịch sử - BSC

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