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
27/03/2026 13,600 0.4 (3.03%) 1,052,345 14,266.03 0 0 13,200 15,100 11,300
26/03/2026 13,300 0.1 (0.76%) 471,524 6,244.4 1,000,000 11,400 13,200 15,100 11,300
25/03/2026 13,300 0.1 (0.76%) 805,586 10,653.85 48,000 600 13,200 15,100 11,300
24/03/2026 13,200 0.3 (2.33%) 771,756 10,178.23 0 0 12,900 14,800 11,000
23/03/2026 13,100 0.6 (4.8%) 1,308,310 16,907.38 1,704,000 19,800 12,500 14,300 10,700
20/03/2026 12,700 0 (0%) 585,671 7,298.48 0 0 12,700 14,600 10,800
19/03/2026 12,700 0.3 (2.42%) 608,474 7,703.12 8,500 90.1 12,400 14,200 10,600
18/03/2026 12,500 -0.2 (-1.57%) 1,060,544 13,098.2 530,000 6,996 12,700 14,600 10,800
17/03/2026 12,700 -0.5 (-3.79%) 698,001 8,893.76 1,136,000 14,995.2 13,200 15,100 11,300
16/03/2026 12,900 0.3 (2.38%) 1,532,340 20,228.18 0 0 12,600 14,400 10,800
13/03/2026 12,900 1.4 (12.17%) 3,187,329 40,295.57 0 0 11,500 13,200 9,800
12/03/2026 11,700 0.4 (3.54%) 473,236 5,446.91 0 0 11,300 12,900 9,700
11/03/2026 11,500 0.3 (2.68%) 191,191 2,161.49 0 0 11,200 12,800 9,600
10/03/2026 11,300 0.4 (3.67%) 409,418 4,595.98 0 0 10,900 12,500 9,300
09/03/2026 11,000 -0.6 (-5.17%) 684,225 7,490.07 0 0 11,600 13,300 9,900
06/03/2026 11,700 0.1 (0.86%) 459,600 5,322.03 1,500,000 15,000 11,600 13,300 9,900
05/03/2026 11,600 0.2 (1.75%) 187,044 2,170.24 600,000 5,980 11,400 13,100 9,700
04/03/2026 11,700 0.2 (1.74%) 628,467 7,161.94 0 0 11,500 13,200 9,800
03/03/2026 11,500 -0.1 (-0.86%) 355,405 4,089.13 0 0 11,600 13,300 9,900
02/03/2026 11,600 -0.2 (-1.69%) 433,517 5,015.74 2,074,000 22,814 11,800 13,500 10,100
27/02/2026 11,900 0 (0%) 333,707 3,922.72 0 0 11,900 13,600 10,200
26/02/2026 12,000 0 (0%) 352,603 4,212.03 0 0 12,000 13,800 10,200
25/02/2026 12,000 0.3 (2.56%) 985,452 11,794.12 0 0 11,700 13,400 10,000
24/02/2026 11,600 0.1 (0.87%) 232,017 2,720.9 0 0 11,500 13,200 9,800
23/02/2026 11,800 0.7 (6.31%) 688,885 7,918.86 0 0 11,100 12,700 9,500
13/02/2026 11,300 0.4 (3.67%) 460,608 5,123.23 0 0 10,900 12,500 9,300
12/02/2026 11,000 0.4 (3.77%) 341,678 3,728.7 0 0 10,600 12,100 9,100
11/02/2026 10,900 0.6 (5.83%) 319,274 3,398.15 0 0 10,300 11,800 8,800
10/02/2026 10,300 -0.1 (-0.96%) 79,672 823.01 0 0 10,400 11,900 8,900
09/02/2026 10,500 0 (0%) 56,120 583.66 0 0 10,500 12,000 9,000
06/02/2026 10,500 -0.3 (-2.78%) 255,406 2,679.65 0 0 10,800 12,400 9,200
05/02/2026 10,500 -0.4 (-3.67%) 114,863 1,237.07 0 0 10,900 12,500 9,300
04/02/2026 10,700 -0.2 (-1.83%) 129,269 1,405.29 0 0 10,900 12,500 9,300
03/02/2026 10,900 0 (0%) 306,900 3,356.61 0 0 10,900 12,500 9,300
02/02/2026 11,000 0.1 (0.92%) 370,442 4,035.81 0 0 10,900 12,500 9,300
30/01/2026 10,800 0.3 (2.86%) 245,113 2,681.88 0 0 10,500 12,000 9,000
29/01/2026 10,700 0.4 (3.88%) 567,976 5,973.72 760,000 7,600 10,300 11,800 8,800
28/01/2026 10,300 -0.2 (-1.9%) 81,483 837.18 1,060,051 10,600.51 10,500 12,000 9,000
27/01/2026 10,400 0.1 (0.97%) 169,228 1,780.59 100,000 1,000 10,300 11,800 8,800
26/01/2026 10,500 0.3 (2.94%) 195,141 2,015.97 35,000 308 10,200 11,700 8,700
23/01/2026 10,200 -0.1 (-0.97%) 72,478 741.18 0 0 10,300 11,800 8,800
22/01/2026 10,200 -0.1 (-0.97%) 85,108 879.73 0 0 10,300 11,800 8,800
21/01/2026 10,300 -0.1 (-0.96%) 100,502 1,030.69 0 0 10,400 11,900 8,900
20/01/2026 10,500 0.1 (0.96%) 122,726 1,270.59 0 0 10,400 11,900 8,900
19/01/2026 10,300 -0.5 (-4.63%) 241,962 2,521.91 0 0 10,800 12,400 9,200
16/01/2026 10,600 -0.1 (-0.93%) 270,518 2,925.85 0 0 10,700 12,300 9,100
15/01/2026 10,600 0.5 (4.95%) 285,923 3,054.45 0 0 10,100 11,600 8,600
14/01/2026 9,900 -0.3 (-2.94%) 173,020 1,739.24 0 0 10,200 11,700 8,700
13/01/2026 10,200 0 (0%) 173,285 1,762.38 0 0 10,200 11,700 8,700
12/01/2026 10,200 -0.2 (-1.92%) 202,183 2,072.21 0 0 10,400 11,900 8,900
09/01/2026 10,400 -0.2 (-1.89%) 307,819 3,188.46 290,000 3,248 10,600 12,100 9,100
08/01/2026 10,600 -0.7 (-6.19%) 423,123 4,505.69 0 0 11,300 12,900 9,700
07/01/2026 11,100 -0.5 (-4.31%) 661,931 7,503.12 0 0 11,600 13,300 9,900
06/01/2026 11,600 0 (0%) 466,581 5,393.98 290,000 2,871 11,600 13,300 9,900
05/01/2026 11,700 0 (0%) 385,741 4,480.47 0 0 11,700 13,400 10,000
31/12/2025 11,700 0 (0%) 433,668 5,063.4 0 0 11,700 13,400 10,000
30/12/2025 11,700 0 (0%) 289,260 3,376.62 0 0 11,700 13,400 10,000
29/12/2025 11,800 0.2 (1.72%) 207,296 2,415.69 0 0 11,600 13,300 9,900
26/12/2025 11,800 0.1 (0.85%) 1,276,587 14,804.24 0 0 11,700 13,400 10,000
25/12/2025 11,700 -0.1 (-0.85%) 522,352 6,087.43 0 0 11,800 13,500 10,100
24/12/2025 11,900 0 (0%) 436,240 5,156.76 950,000 11,210 11,900 13,600 10,200
23/12/2025 12,100 0 (0%) 642,288 7,660.72 380,000 3,914 12,100 13,900 10,300
22/12/2025 12,100 0.2 (1.68%) 1,111,139 13,445.59 0 0 11,900 13,600 10,200
19/12/2025 12,200 0.2 (1.67%) 1,092,127 13,004.62 1,930,000 22,794 12,000 13,800 10,200
18/12/2025 12,000 0.1 (0.84%) 447,498 5,359.93 0 0 11,900 13,600 10,200
17/12/2025 11,900 0.9 (8.18%) 1,421,429 16,872.39 2,582,294 25,462.94 11,000 12,600 9,400
16/12/2025 10,900 0 (0%) 552,123 6,053.55 0 0 10,900 12,500 9,300
15/12/2025 11,000 -0.1 (-0.9%) 615,006 6,689.39 600,000 7,620 11,100 12,700 9,500
12/12/2025 11,200 0.3 (2.75%) 1,145,999 12,736.2 0 0 10,900 12,500 9,300
11/12/2025 11,200 0.6 (5.66%) 790,374 8,643.09 50,000 460 10,600 12,100 9,100
10/12/2025 10,900 0 (0%) 966,948 10,272.7 900,000 11,250 10,900 12,500 9,300
09/12/2025 10,800 0.7 (6.93%) 1,963,373 21,393.14 0 0 10,100 11,600 8,600
08/12/2025 10,300 1.3 (14.44%) 2,451,057 24,638.32 900,000 6,930 9,000 10,300 7,700
05/12/2025 9,300 0.5 (5.68%) 759,420 6,868.9 0 0 8,800 10,100 7,500
04/12/2025 8,900 0.1 (1.14%) 354,240 3,118.71 0 0 8,800 10,100 7,500
03/12/2025 8,900 0 (0%) 219,183 1,934.89 0 0 8,900 10,200 7,600
02/12/2025 8,900 -0.1 (-1.11%) 223,853 2,002.97 0 0 9,000 10,300 7,700
01/12/2025 9,000 0.2 (2.27%) 323,864 2,902.34 827,400 6,205.5 8,800 10,100 7,500
28/11/2025 8,900 0.1 (1.14%) 519,187 4,583.86 0 0 8,800 10,100 7,500
27/11/2025 8,800 -0.1 (-1.12%) 408,323 3,594.9 0 0 8,900 10,200 7,600
26/11/2025 8,900 0 (0%) 724,146 6,409.89 0 0 8,900 10,200 7,600
25/11/2025 9,000 0.5 (5.88%) 472,135 4,208.61 0 0 8,500 9,700 7,300
24/11/2025 8,400 -1.4 (-14.29%) 3,511,862 29,714.03 2,480,000 20,832 9,800 11,200 8,400
21/11/2025 11,100 0.4 (3.74%) 4,962,226 48,704.82 0 0 10,700 12,300 9,100
20/11/2025 10,500 -1.2 (-10.26%) 4,426,979 47,370.69 0 0 11,700 13,400 10,000
19/11/2025 11,600 -1 (-7.94%) 3,276,828 38,467.99 129,000 1,419 12,600 14,400 10,800
18/11/2025 12,400 -1.4 (-10.14%) 1,913,939 24,163.55 0 0 13,800 15,800 11,800
17/11/2025 13,400 -0.3 (-2.19%) 672,163 9,272.07 400,000 5,480 13,700 15,700 11,700
14/11/2025 13,200 -1.8 (-12%) 1,719,075 23,480.21 0 0 15,000 17,200 12,800
13/11/2025 14,900 -0.4 (-2.61%) 1,306,311 19,580.77 0 0 15,300 17,500 13,100
12/11/2025 15,200 1 (7.04%) 1,645,220 25,123.99 0 0 14,200 16,300 12,100
11/11/2025 14,300 -0.6 (-4.03%) 323,996 4,595.5 0 0 14,900 17,100 12,700
10/11/2025 14,500 -0.5 (-3.33%) 193,599 2,878.95 0 0 15,000 17,200 12,800
07/11/2025 14,700 -0.1 (-0.68%) 324,633 4,870.66 0 0 14,800 17,000 12,600
06/11/2025 14,900 -0.5 (-3.25%) 384,832 5,711.55 0 0 15,400 17,700 13,100
05/11/2025 14,800 -0.8 (-5.13%) 629,253 9,688.04 0 0 15,600 17,900 13,300
04/11/2025 15,400 -0.5 (-3.14%) 207,920 3,234.12 0 0 15,900 18,200 13,600
03/11/2025 15,700 -0.5 (-3.09%) 436,468 6,935.22 0 0 16,200 18,600 13,800
31/10/2025 16,000 -0.1 (-0.62%) 476,064 7,728.19 0 0 16,100 18,500 13,700
30/10/2025 15,600 -0.1 (-0.64%) 440,857 7,084.3 0 0 15,700 18,000 13,400
29/10/2025 15,100 0.5 (3.42%) 495,548 7,770.06 0 0 14,600 16,700 12,500
28/10/2025 15,000 -0.6 (-3.85%) 56,400 824.13 0 0 15,600 17,900 13,300
27/10/2025 15,200 0.2 (1.33%) 445,948 6,943.44 220,000 2,816 15,000 17,200 12,800
24/10/2025 15,100 0.6 (4.14%) 470,509 7,034.35 0 0 14,500 16,600 12,400
23/10/2025 14,300 -1.3 (-8.33%) 205,019 2,978.96 0 0 15,600 17,900 13,300
22/10/2025 15,400 -0.5 (-3.14%) 255,261 3,986.59 0 0 15,900 18,200 13,600
21/10/2025 16,000 -1.3 (-7.51%) 990,946 15,728.98 0 0 17,300 19,800 14,800
20/10/2025 18,000 -1.4 (-7.22%) 950,503 16,428.75 0 0 19,400 22,300 16,500
17/10/2025 18,700 -0.2 (-1.06%) 1,637,115 31,785.07 0 0 18,900 21,700 16,100
16/10/2025 18,900 0.1 (0.53%) 1,215,791 22,997.17 0 0 18,800 21,600 16,000
15/10/2025 18,900 0.7 (3.85%) 1,038,991 19,532.81 0 0 18,200 20,900 15,500
14/10/2025 18,300 1 (5.78%) 1,534,393 27,885.24 0 0 17,300 19,800 14,800
13/10/2025 17,600 1 (6.02%) 1,752,220 30,229.11 152,700 2,886.03 16,600 19,000 14,200
10/10/2025 16,700 0 (0%) 555,114 9,241.83 0 0 16,700 19,200 14,200
09/10/2025 16,800 0.1 (0.6%) 639,152 10,660.34 0 0 16,700 19,200 14,200
08/10/2025 16,800 0.1 (0.6%) 615,351 10,273.89 1,195,000 17,088.5 16,700 19,200 14,200
07/10/2025 16,700 0.5 (3.09%) 659,593 10,986.02 2,050,000 28,495 16,200 18,600 13,800
06/10/2025 16,700 1.2 (7.74%) 1,017,149 16,460.44 0 0 15,500 17,800 13,200
03/10/2025 15,700 0 (0%) 518,983 8,068.21 0 0 15,700 18,000 13,400
02/10/2025 15,400 0 (0%) 571,881 8,974.68 0 0 15,400 17,700 13,100
01/10/2025 16,000 -0.2 (-1.23%) 471,677 7,506.78 0 0 16,200 18,600 13,800
30/09/2025 15,900 -0.5 (-3.05%) 1,158,093 18,805.1 0 0 16,400 18,800 14,000
29/09/2025 15,400 -2.3 (-12.99%) 2,083,173 34,161.03 0 0 17,700 20,300 15,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh