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
25/03/2026 11,800 -0.1 (-0.84%) 2,201 25.62 0 0 11,900 13,000 10,800
24/03/2026 11,900 0.4 (3.48%) 304 3.54 0 0 11,500 12,600 10,400
23/03/2026 11,500 -0.2 (-1.71%) 411 4.72 0 0 11,700 12,800 10,600
20/03/2026 11,700 0 (0%) 11 0.13 0 0 11,700 12,800 10,600
19/03/2026 11,700 -0.3 (-2.5%) 1,605 18.58 0 0 12,000 13,200 10,800
18/03/2026 12,000 -0.1 (-0.83%) 1,600 18.45 0 0 12,100 13,300 10,900
17/03/2026 12,100 -0.3 (-2.42%) 710 8.23 0 0 12,400 13,600 11,200
16/03/2026 12,400 0.5 (4.2%) 601 7.2 0 0 11,900 13,000 10,800
13/03/2026 11,900 0.1 (0.85%) 2,900 34.23 0 0 11,800 12,900 10,700
12/03/2026 11,800 0 (0%) 2,382 28.03 0 0 11,800 12,900 10,700
11/03/2026 11,800 -0.1 (-0.84%) 3,558 42.31 0 0 11,900 13,000 10,800
10/03/2026 11,900 0.1 (0.85%) 3,100 36.19 0 0 11,800 12,900 10,700
09/03/2026 11,800 -0.7 (-5.6%) 20,400 231.15 0 0 12,500 13,700 11,300
06/03/2026 12,500 -0.1 (-0.79%) 4,600 56 0 0 12,600 13,800 11,400
05/03/2026 12,600 0.1 (0.8%) 4,803 59.75 0 0 12,500 13,700 11,300
04/03/2026 12,500 -0.5 (-3.85%) 13,915 167.96 0 0 13,000 14,300 11,700
03/03/2026 13,000 -0.2 (-1.52%) 8,765 114. 0 0 13,200 14,500 11,900
02/03/2026 13,200 0.2 (1.54%) 34,320 449.34 0 0 13,000 14,300 11,700
27/02/2026 13,000 0 (0%) 340 4.42 0 0 13,000 14,300 11,700
26/02/2026 13,000 -0.2 (-1.52%) 971 12.46 0 0 13,200 14,500 11,900
25/02/2026 13,200 0.3 (2.33%) 8,972 117.24 0 0 12,900 14,100 11,700
24/02/2026 12,900 0 (0%) 2,600 32.92 0 0 12,900 14,100 11,700
23/02/2026 12,900 0.2 (1.57%) 1,150 14.64 0 0 12,700 13,900 11,500
13/02/2026 12,700 0 (0%) 2,800 34.93 0 0 12,700 13,900 11,500
12/02/2026 12,700 0.1 (0.79%) 2,135 27.21 0 0 12,600 13,800 11,400
11/02/2026 12,600 0.5 (4.13%) 1,200 14.91 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.8 (-6.2%) 13,300 164.84 0 0 12,900 14,100 11,700
09/02/2026 12,900 0.3 (2.38%) 2,600 33.39 0 0 12,600 13,800 11,400
06/02/2026 12,600 0.1 (0.8%) 4,356 54.34 0 0 12,500 13,700 11,300
05/02/2026 12,500 -0.3 (-2.34%) 6,761 85.18 0 0 12,800 14,000 11,600
04/02/2026 12,800 0.7 (5.79%) 15,957 201.7 0 0 12,100 13,300 10,900
03/02/2026 12,100 -0.5 (-3.97%) 22,000 278.13 0 0 12,600 13,800 11,400
02/02/2026 12,600 -1.3 (-9.35%) 10,251 131.75 0 0 13,900 15,200 12,600
30/01/2026 13,900 0.1 (0.72%) 14,945 216. 0 0 13,800 15,100 12,500
29/01/2026 13,800 1.2 (9.52%) 41,500 566.61 0 0 12,600 13,800 11,400
28/01/2026 12,600 0.7 (5.88%) 4,000 49.47 0 0 11,900 13,000 10,800
27/01/2026 11,900 -0.5 (-4.03%) 5,680 69.37 0 0 12,400 13,600 11,200
26/01/2026 12,400 0 (0%) 2,150 26.66 0 0 12,400 13,600 11,200
23/01/2026 12,400 0.4 (3.33%) 4,655 57.13 0 0 12,000 13,200 10,800
22/01/2026 12,000 -0.5 (-4%) 5,710 71.65 0 0 12,500 13,700 11,300
21/01/2026 12,500 -0.5 (-3.85%) 909 11.52 0 0 13,000 14,300 11,700
20/01/2026 13,000 0.3 (2.36%) 7,489 97.99 0 0 12,700 13,900 11,500
19/01/2026 12,700 0.2 (1.6%) 1,660 20.76 0 0 12,500 13,700 11,300
16/01/2026 12,500 0 (0%) 2,620 32.16 0 0 12,500 13,700 11,300
15/01/2026 12,500 0 (0%) 2,341 29.56 0 0 12,500 13,700 11,300
14/01/2026 12,500 0 (0%) 16,090 199.56 0 0 12,500 13,700 11,300
13/01/2026 12,500 0.3 (2.46%) 4,110 50.83 0 0 12,200 13,400 11,000
12/01/2026 12,200 -1.2 (-8.96%) 32,753 406.6 0 0 13,400 14,700 12,100
09/01/2026 13,400 -1.4 (-9.46%) 16,499 226.42 0 0 14,800 16,200 13,400
08/01/2026 14,800 0.7 (4.96%) 15,163 229.77 0 0 14,100 15,500 12,700
07/01/2026 14,100 1.2 (9.3%) 29,928 412.35 0 0 12,900 14,100 11,700
06/01/2026 12,900 0.3 (2.38%) 7,971 102.25 0 0 12,600 13,800 11,400
05/01/2026 12,600 0 (0%) 308 3.78 0 0 12,600 13,800 11,400
31/12/2025 12,600 0 (0%) 643 7.92 0 0 12,600 13,800 11,400
30/12/2025 12,600 0.5 (4.13%) 147 1.85 0 0 12,100 13,300 10,900
29/12/2025 12,100 -0.1 (-0.82%) 2,942 35.11 0 0 12,200 13,400 11,000
26/12/2025 12,200 -0.2 (-1.61%) 5,470 67.38 0 0 12,400 13,600 11,200
25/12/2025 12,400 -0.1 (-0.8%) 560 6.93 0 0 12,500 13,700 11,300
24/12/2025 12,500 -0.1 (-0.79%) 314 3.91 0 0 12,600 13,800 11,400
23/12/2025 12,600 0.2 (1.61%) 3,550 43.42 0 0 12,400 13,600 11,200
22/12/2025 12,400 -0.5 (-3.88%) 3,911 47.57 0 0 12,900 14,100 11,700
19/12/2025 12,900 0.4 (3.2%) 2,301 29.5 0 0 12,500 13,700 11,300
18/12/2025 12,500 -0.4 (-3.1%) 1,900 24.13 0 0 12,900 14,100 11,700
17/12/2025 12,900 0 (0%) 3,505 43.7 0 0 12,900 14,100 11,700
16/12/2025 12,900 -0.2 (-1.53%) 2,075 25.93 0 0 13,100 14,400 11,800
15/12/2025 13,100 0.3 (2.34%) 2,590 33.11 0 0 12,800 14,000 11,600
12/12/2025 12,800 -0.2 (-1.54%) 1,210 15.4 0 0 13,000 14,300 11,700
11/12/2025 13,000 -0.3 (-2.26%) 3,500 44.4 0 0 13,300 14,600 12,000
10/12/2025 13,300 0.1 (0.76%) 654 8.62 0 0 13,200 14,500 11,900
09/12/2025 13,200 0.1 (0.76%) 8,532 107.47 0 0 13,100 14,400 11,800
08/12/2025 13,100 -0.3 (-2.24%) 700 9.31 0 0 13,400 14,700 12,100
05/12/2025 13,400 0 (0%) 2,037 26.96 0 0 13,400 14,700 12,100
04/12/2025 13,400 0.1 (0.75%) 2,304 30.9 0 0 13,300 14,600 12,000
03/12/2025 13,300 -0.1 (-0.75%) 6,620 85.73 0 0 13,400 14,700 12,100
02/12/2025 13,400 0.1 (0.75%) 1,703 23.17 0 0 13,300 14,600 12,000
01/12/2025 13,300 0.1 (0.76%) 4,036 52.05 0 0 13,200 14,500 11,900
28/11/2025 13,200 -0.1 (-0.75%) 5,530 73.01 0 0 13,300 14,600 12,000
27/11/2025 13,300 0.3 (2.31%) 500 6.75 0 0 13,000 14,300 11,700
26/11/2025 13,000 0.1 (0.78%) 1,095 14.57 0 0 12,900 14,100 11,700
25/11/2025 12,900 -0.4 (-3.01%) 301 3.88 0 0 13,300 14,600 12,000
24/11/2025 13,300 0 (0%) 615 8.15 0 0 13,300 14,600 12,000
21/11/2025 13,300 -0.1 (-0.75%) 307 4.08 0 0 13,400 14,700 12,100
20/11/2025 13,400 -0.2 (-1.47%) 900 12.08 0 0 13,600 14,900 12,300
19/11/2025 13,600 0.1 (0.74%) 5,200 69.71 0 0 13,500 14,800 12,200
18/11/2025 13,500 0 (0%) 2,065 27.93 0 0 13,500 14,800 12,200
17/11/2025 13,500 -0.4 (-2.88%) 7,612 102.65 0 0 13,900 15,200 12,600
14/11/2025 13,900 0.2 (1.46%) 2,200 30.04 0 0 13,700 15,000 12,400
13/11/2025 13,700 0.1 (0.74%) 4,272 58.37 0 0 13,600 14,900 12,300
12/11/2025 13,600 -0.1 (-0.73%) 6,501 87.9 0 0 13,700 15,000 12,400
11/11/2025 13,700 0 (0%) 3,500 47.25 0 0 13,700 15,000 12,400
10/11/2025 13,700 0.1 (0.74%) 1,405 19.04 0 0 13,600 14,900 12,300
07/11/2025 13,600 -0.4 (-2.86%) 2,700 37.05 0 0 14,000 15,400 12,600
06/11/2025 14,000 -0.1 (-0.71%) 5,600 77.74 0 0 14,100 15,500 12,700
05/11/2025 14,100 -0.5 (-3.42%) 8,171 114.49 0 0 14,600 16,000 13,200
04/11/2025 14,600 0 (0%) 3,323 47.36 0 0 14,600 16,000 13,200
03/11/2025 14,600 -0.2 (-1.35%) 5,363 76.35 0 0 14,800 16,200 13,400
31/10/2025 14,800 0.2 (1.37%) 5,097 73.93 0 0 14,600 16,000 13,200
30/10/2025 14,600 -0.4 (-2.67%) 1,800 26.76 0 0 15,000 16,500 13,500
29/10/2025 15,000 -0.3 (-1.96%) 4,140 61.02 0 0 15,300 16,800 13,800
28/10/2025 15,300 0.3 (2%) 400 6.08 0 0 15,000 16,500 13,500
27/10/2025 15,000 0 (0%) 450 6.74 0 0 15,000 16,500 13,500
24/10/2025 15,000 0.3 (2.04%) 1,700 24.58 0 0 14,700 16,100 13,300
23/10/2025 14,700 -0.3 (-2%) 6,723 97.63 0 0 15,000 16,500 13,500
22/10/2025 15,000 0.2 (1.35%) 2,751 41.73 0 0 14,800 16,200 13,400
21/10/2025 14,800 0.1 (0.68%) 2,377 34.68 0 0 14,700 16,100 13,300
20/10/2025 14,700 -0.8 (-5.16%) 10,742 157.11 0 0 15,500 17,000 14,000
17/10/2025 15,500 0 (0%) 12,247 189.21 0 0 15,500 17,000 14,000
16/10/2025 15,500 -0.2 (-1.27%) 11,856 181.74 0 0 15,700 17,200 14,200
15/10/2025 15,700 -0.1 (-0.63%) 12,800 198.29 0 0 15,800 17,300 14,300
14/10/2025 15,800 -0.4 (-2.47%) 10,290 161.58 0 0 16,200 17,800 14,600
13/10/2025 16,200 0.8 (5.19%) 21,818 355.46 0 0 15,400 16,900 13,900
10/10/2025 15,400 0 (0%) 12,106 185.35 0 0 15,400 16,900 13,900
09/10/2025 15,400 0 (0%) 14,723 225.62 0 0 15,400 16,900 13,900
08/10/2025 15,400 -0.1 (-0.65%) 3,863 59.3 0 0 15,500 17,000 14,000
07/10/2025 15,500 0 (0%) 2,822 43.86 0 0 15,500 17,000 14,000
06/10/2025 15,500 0 (0%) 22,816 351.36 0 0 15,500 17,000 14,000
03/10/2025 15,500 -0.4 (-2.52%) 9,270 142.15 0 0 15,900 17,400 14,400
02/10/2025 15,900 -0.1 (-0.63%) 8,712 137.1 0 0 16,000 17,600 14,400
01/10/2025 16,000 -0.7 (-4.19%) 15,240 243.61 0 0 16,700 18,300 15,100
30/09/2025 16,700 -1.1 (-6.18%) 36,461 591.83 0 0 17,800 19,500 16,100
29/09/2025 17,800 0 (0%) 5,957 104.82 0 0 17,800 19,500 16,100
26/09/2025 17,800 1.6 (9.88%) 114,583 2,000.72 0 0 16,200 17,800 14,600
25/09/2025 16,200 0.2 (1.25%) 5,100 82.15 0 0 16,000 17,600 14,400

Dữ liệu lịch sử - BSC

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