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
24/03/2026 13,000 0 (0%) 800 10.42 0 0 13,000 14,900 11,100
23/03/2026 13,000 -1.3 (-9.09%) 6,000 77.74 0 0 14,300 16,400 12,200
20/03/2026 14,000 0.8 (6.06%) 24,300 348.64 0 0 13,200 15,100 11,300
19/03/2026 13,000 -0.3 (-2.26%) 10,904 144.46 0 0 13,300 15,200 11,400
18/03/2026 13,100 0 (0%) 2,060 27.5 0 0 13,100 15,000 11,200
17/03/2026 13,100 0 (0%) 1,400 18.34 0 0 13,100 15,000 11,200
16/03/2026 13,000 0.1 (0.78%) 2,900 37.99 0 0 12,900 14,800 11,000
13/03/2026 13,000 0.2 (1.56%) 8,700 111.89 0 0 12,800 14,700 10,900
12/03/2026 12,900 0.3 (2.38%) 22,500 287.01 0 0 12,600 14,400 10,800
11/03/2026 12,800 0.3 (2.4%) 8,240 103.8 0 0 12,500 14,300 10,700
10/03/2026 12,400 0 (0%) 16,000 200.64 0 0 12,400 14,200 10,600
09/03/2026 12,000 -2.1 (-14.89%) 71,302 881.85 0 0 14,100 16,200 12,000
06/03/2026 14,000 -0.6 (-4.11%) 17,400 245.56 0 0 14,600 16,700 12,500
05/03/2026 14,000 -1.2 (-7.89%) 40,601 591.49 0 0 15,200 17,400 13,000
04/03/2026 15,100 0.3 (2.03%) 109,528 1,663.39 0 0 14,800 17,000 12,600
03/03/2026 14,600 0.5 (3.55%) 22,562 333.22 0 0 14,100 16,200 12,000
02/03/2026 14,800 1.4 (10.45%) 58,186 819.26 0 0 13,400 15,400 11,400
27/02/2026 13,300 0.5 (3.91%) 20,001 267.02 0 0 12,800 14,700 10,900
26/02/2026 12,800 0 (0%) 9,655 123.49 0 0 12,800 14,700 10,900
25/02/2026 12,800 -0.2 (-1.54%) 8,101 103.96 0 0 13,000 14,900 11,100
24/02/2026 12,700 -0.3 (-2.31%) 6,400 82.88 0 0 13,000 14,900 11,100
23/02/2026 13,000 0.4 (3.17%) 10,306 133.49 0 0 12,600 14,400 10,800
13/02/2026 12,700 0 (0%) 11,900 149.58 0 0 12,700 14,600 10,800
12/02/2026 12,800 0.1 (0.79%) 5,300 67.39 0 0 12,700 14,600 10,800
11/02/2026 12,800 0.2 (1.59%) 4,959 62.76 0 0 12,600 14,400 10,800
10/02/2026 12,500 -0.1 (-0.79%) 10,800 136.21 0 0 12,600 14,400 10,800
09/02/2026 12,700 0.3 (2.42%) 4,200 52.96 0 0 12,400 14,200 10,600
06/02/2026 12,400 -0.8 (-6.06%) 39,601 492.73 0 0 13,200 15,100 11,300
05/02/2026 13,100 -0.4 (-2.96%) 19,840 261.43 0 0 13,500 15,500 11,500
04/02/2026 13,500 0.3 (2.27%) 28,211 381.52 0 0 13,200 15,100 11,300
03/02/2026 13,400 -0.5 (-3.6%) 54,900 725.68 0 0 13,900 15,900 11,900
02/02/2026 13,600 -2.3 (-14.47%) 61,947 861.14 0 0 15,900 18,200 13,600
30/01/2026 15,400 0.4 (2.67%) 119,946 1,907.16 0 0 15,000 17,200 12,800
29/01/2026 15,100 1.9 (14.39%) 164,866 2,470.65 0 0 13,200 15,100 11,300
28/01/2026 13,200 0 (0%) 28,758 379.98 0 0 13,200 15,100 11,300
27/01/2026 13,000 0 (0%) 15,267 201.34 0 0 13,000 14,900 11,100
26/01/2026 12,800 0.5 (4.07%) 20,700 268.4 0 0 12,300 14,100 10,500
23/01/2026 12,200 0 (0%) 7,300 90.03 0 0 12,200 14,000 10,400
22/01/2026 12,500 -0.1 (-0.79%) 49,700 606.85 0 0 12,600 14,400 10,800
21/01/2026 12,500 -0.7 (-5.3%) 6,904 87.3 0 0 13,200 15,100 11,300
20/01/2026 13,100 0.7 (5.65%) 32,720 430.59 0 0 12,400 14,200 10,600
19/01/2026 12,500 -0.7 (-5.3%) 63,809 790.79 0 0 13,200 15,100 11,300
16/01/2026 13,200 -0.6 (-4.35%) 35,018 462.53 0 0 13,800 15,800 11,800
15/01/2026 13,500 -0.2 (-1.46%) 18,147 249.86 0 0 13,700 15,700 11,700
14/01/2026 14,000 1.7 (13.82%) 94,662 1,296.91 0 0 12,300 14,100 10,500
13/01/2026 12,600 -0.2 (-1.56%) 30,300 371.32 0 0 12,800 14,700 10,900
12/01/2026 13,100 -0.9 (-6.43%) 25,918 331.57 0 0 14,000 16,100 11,900
09/01/2026 13,300 -2 (-13.07%) 74,027 1,038.38 0 0 15,300 17,500 13,100
08/01/2026 15,000 1.5 (11.11%) 61,878 947.67 0 0 13,500 15,500 11,500
07/01/2026 13,500 1.7 (14.41%) 74,886 1,007.69 0 0 11,800 13,500 10,100
06/01/2026 11,600 -0.8 (-6.45%) 4,815 56.76 0 0 12,400 14,200 10,600
05/01/2026 11,900 0.7 (6.25%) 33,200 410.21 0 0 11,200 12,800 9,600
31/12/2025 11,300 0.4 (3.67%) 9,100 101.84 0 0 10,900 12,500 9,300
30/12/2025 11,000 -0.2 (-1.79%) 2,700 29.46 0 0 11,200 12,800 9,600
29/12/2025 11,100 0.1 (0.91%) 608 6.78 0 0 11,000 12,600 9,400
26/12/2025 11,100 0.2 (1.83%) 1,200 13.21 0 0 10,900 12,500 9,300
25/12/2025 11,100 0 (0%) 5,305 57.7 0 0 11,100 12,700 9,500
24/12/2025 11,100 -0.1 (-0.89%) 10,121 111.9 0 0 11,200 12,800 9,600
23/12/2025 11,100 -0.4 (-3.48%) 16,382 183.7 0 0 11,500 13,200 9,800
22/12/2025 11,600 0.5 (4.5%) 3,110 35.65 0 0 11,100 12,700 9,500
19/12/2025 12,000 0.8 (7.14%) 12,230 135.25 0 0 11,200 12,800 9,600
18/12/2025 11,300 0 (0%) 2,300 25.8 0 0 11,300 12,900 9,700
17/12/2025 11,500 0 (0%) 2,200 24.93 0 0 11,500 13,200 9,800
16/12/2025 11,600 0 (0%) 3,900 44.86 0 0 11,600 13,300 9,900
15/12/2025 11,900 0 (0%) 10,276 119.25 0 0 11,900 13,600 10,200
12/12/2025 12,000 -0.1 (-0.83%) 16,564 197.64 0 0 12,100 13,900 10,300
11/12/2025 12,100 0.1 (0.83%) 1,100 13.32 0 0 12,000 13,800 10,200
10/12/2025 12,200 0 (0%) 5,200 62.65 0 0 12,200 14,000 10,400
09/12/2025 12,200 0 (0%) 5,813 70.72 0 0 12,200 14,000 10,400
08/12/2025 12,300 -0.1 (-0.81%) 13,001 158.7 0 0 12,400 14,200 10,600
05/12/2025 12,400 -0.1 (-0.8%) 4,962 61.39 0 0 12,500 14,300 10,700
04/12/2025 12,300 -0.3 (-2.38%) 10,605 132.05 0 0 12,600 14,400 10,800
03/12/2025 12,600 0.4 (3.28%) 13,131 164.84 0 0 12,200 14,000 10,400
02/12/2025 12,200 -0.2 (-1.61%) 11,020 134.66 0 0 12,400 14,200 10,600
01/12/2025 12,400 0 (0%) 10,990 135.84 0 0 12,400 14,200 10,600
28/11/2025 12,600 0 (0%) 17,900 221.74 0 0 12,600 14,400 10,800
27/11/2025 12,800 0.3 (2.4%) 8,000 100.71 0 0 12,500 14,300 10,700
26/11/2025 12,700 0.1 (0.79%) 2,900 36.18 0 0 12,600 14,400 10,800
25/11/2025 12,600 -0.1 (-0.79%) 11,840 148.81 0 0 12,700 14,600 10,800
24/11/2025 12,600 -0.1 (-0.79%) 4,700 59.67 0 0 12,700 14,600 10,800
21/11/2025 12,600 -0.4 (-3.08%) 5,774 73.55 0 0 13,000 14,900 11,100
20/11/2025 13,000 0.3 (2.36%) 6,000 77.76 0 0 12,700 14,600 10,800
19/11/2025 12,700 -0.5 (-3.79%) 321 4.1 0 0 13,200 15,100 11,300
18/11/2025 12,900 0.1 (0.78%) 3,600 47.38 0 0 12,800 14,700 10,900
17/11/2025 12,600 0 (0%) 1,420 18.14 0 0 12,600 14,400 10,800
14/11/2025 12,900 0.4 (3.2%) 3,260 41.17 0 0 12,500 14,300 10,700
13/11/2025 12,800 0.2 (1.59%) 8,472 106.31 0 0 12,600 14,400 10,800
12/11/2025 12,800 0.1 (0.79%) 10,115 127.95 0 0 12,700 14,600 10,800
11/11/2025 12,700 0 (0%) 8,528 108.71 0 0 12,700 14,600 10,800
10/11/2025 12,500 -0.5 (-3.85%) 14,597 185.87 0 0 13,000 14,900 11,100
07/11/2025 13,100 -0.2 (-1.5%) 4,200 54.68 0 0 13,300 15,200 11,400
06/11/2025 13,500 0.3 (2.27%) 9,961 132.8 0 0 13,200 15,100 11,300
05/11/2025 13,100 0.1 (0.77%) 3,900 51.65 0 0 13,000 14,900 11,100
04/11/2025 13,200 0 (0%) 10,201 132.66 0 0 13,200 15,100 11,300
03/11/2025 13,000 -0.1 (-0.76%) 9,071 119.61 0 0 13,100 15,000 11,200
31/10/2025 13,000 -0.2 (-1.52%) 31,800 416.53 0 0 13,200 15,100 11,300
30/10/2025 13,200 -0.1 (-0.75%) 10,309 136.35 0 0 13,300 15,200 11,400
29/10/2025 13,400 0.2 (1.52%) 13,200 175.01 0 0 13,200 15,100 11,300
28/10/2025 13,500 -0.1 (-0.74%) 13,100 172.79 0 0 13,600 15,600 11,600
27/10/2025 13,400 -0.6 (-4.29%) 11,501 156.53 0 0 14,000 16,100 11,900
24/10/2025 13,700 -0.2 (-1.44%) 16,821 236.14 0 0 13,900 15,900 11,900
23/10/2025 14,000 -0.2 (-1.41%) 9,467 131.88 0 0 14,200 16,300 12,100
22/10/2025 14,500 -0.9 (-5.84%) 21,005 299.04 0 0 15,400 17,700 13,100
21/10/2025 15,100 -0.3 (-1.95%) 25,750 397.39 0 0 15,400 17,700 13,100
20/10/2025 14,800 -0.5 (-3.27%) 53,651 827.65 0 0 15,300 17,500 13,100
17/10/2025 14,800 0.8 (5.71%) 61,920 945.99 0 0 14,000 16,100 11,900
16/10/2025 14,000 0 (0%) 13,250 185.5 0 0 14,000 16,100 11,900
15/10/2025 13,800 -2.1 (-13.21%) 30,951 434.07 0 0 15,900 18,200 13,600
14/10/2025 14,500 -0.1 (-0.68%) 50,218 797.27 0 0 14,600 16,700 12,500
13/10/2025 14,900 1.9 (14.62%) 76,016 1,109.54 0 0 13,000 14,900 11,100
10/10/2025 13,500 0.4 (3.05%) 8,850 114.84 0 0 13,100 15,000 11,200
09/10/2025 13,300 -0.5 (-3.62%) 7,450 97.85 0 0 13,800 15,800 11,800
08/10/2025 13,300 0.7 (5.56%) 3,837 52.76 0 0 12,600 14,400 10,800
07/10/2025 12,500 0.3 (2.46%) 23,080 290.81 0 0 12,200 14,000 10,400
06/10/2025 12,200 -0.1 (-0.81%) 9,412 115.05 0 0 12,300 14,100 10,500
03/10/2025 12,400 -0.2 (-1.59%) 25,832 317.25 0 0 12,600 14,400 10,800
02/10/2025 12,500 0.1 (0.81%) 23,016 289.69 0 0 12,400 14,200 10,600
01/10/2025 13,300 -0.8 (-5.67%) 42,591 526.97 0 0 14,100 16,200 12,000
30/09/2025 14,000 -1.9 (-11.95%) 27,786 391.86 0 0 15,900 18,200 13,600
29/09/2025 15,900 2 (14.39%) 109,374 1,733.53 0 0 13,900 15,900 11,900
26/09/2025 14,100 1.8 (14.63%) 41,186 571.54 0 0 12,300 14,100 10,500
25/09/2025 12,000 -0.1 (-0.83%) 5,733 70.27 0 0 12,100 13,900 10,300
24/09/2025 12,000 -0.5 (-4%) 12,000 144.97 0 0 12,500 14,300 10,700

Dữ liệu lịch sử - BSC

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