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
02/03/2026 8,000 -0.2 (-2.44%) 148,842 1,190.93 0 0 8,200 9,000 7,400
27/02/2026 8,200 0 (0%) 75,832 614.24 0 0 8,200 9,000 7,400
26/02/2026 8,200 0.1 (1.23%) 60,767 493.13 0 0 8,100 8,900 7,300
25/02/2026 8,100 0.1 (1.25%) 215,333 1,742.54 0 0 8,000 8,800 7,200
24/02/2026 8,000 0.2 (2.56%) 263,225 2,104.93 0 0 7,800 8,500 7,100
23/02/2026 7,800 0.2 (2.63%) 160,605 1,231.19 0 0 7,600 8,300 6,900
16/02/2026 7,600 0 (0%) 0 0 0 0 7,600 0 0
13/02/2026 7,600 0.1 (1.33%) 83,573 628.64 0 0 7,500 8,200 6,800
12/02/2026 7,500 0.3 (4.17%) 94,285 700.31 0 0 7,200 7,900 6,500
11/02/2026 7,200 0.1 (1.41%) 69,372 495.81 0 0 7,100 7,800 6,400
10/02/2026 7,100 0 (0%) 126,802 898.65 0 0 7,100 7,800 6,400
09/02/2026 7,100 -0.1 (-1.39%) 69,456 499.05 0 0 7,200 7,900 6,500
06/02/2026 7,200 -0.1 (-1.37%) 200,915 1,447.03 0 0 7,300 8,000 6,600
05/02/2026 7,300 0 (0%) 54,632 395.25 0 0 7,300 8,000 6,600
04/02/2026 7,300 0 (0%) 130,093 941.95 0 0 7,300 8,000 6,600
03/02/2026 7,300 0 (0%) 113,700 833.8 0 0 7,300 8,000 6,600
02/02/2026 7,300 0 (0%) 74,411 547.47 0 0 7,300 8,000 6,600
30/01/2026 7,300 -0.2 (-2.67%) 168,067 1,247.69 0 0 7,500 8,200 6,800
29/01/2026 7,500 -0.1 (-1.32%) 49,247 373.27 0 0 7,600 8,300 6,900
28/01/2026 7,600 -0.1 (-1.3%) 89,711 686.16 0 0 7,700 8,400 7,000
27/01/2026 7,700 -0.1 (-1.28%) 196,600 1,507.27 0 0 7,800 8,500 7,100
26/01/2026 7,800 -0.1 (-1.27%) 80,790 633.36 0 0 7,900 8,600 7,200
23/01/2026 7,900 0 (0%) 106,745 835.84 0 0 7,900 8,600 7,200
22/01/2026 7,900 0 (0%) 136,527 1,078.98 0 0 7,900 8,600 7,200
21/01/2026 7,900 -0.1 (-1.25%) 70,161 554.3 0 0 8,000 8,800 7,200
20/01/2026 8,000 0 (0%) 125,467 994.8 0 0 8,000 8,800 7,200
19/01/2026 8,000 0 (0%) 100,357 801.11 0 0 8,000 8,800 7,200
16/01/2026 8,000 0.1 (1.27%) 149,224 1,188.53 0 0 7,900 8,600 7,200
15/01/2026 7,900 0 (0%) 73,298 581.31 0 0 7,900 8,600 7,200
14/01/2026 7,900 -0.1 (-1.25%) 205,276 1,630.35 0 0 8,000 8,800 7,200
13/01/2026 8,000 0 (0%) 92,969 745.07 10,000 80 8,000 8,800 7,200
12/01/2026 8,000 0 (0%) 169,298 1,348.53 13,300 95.76 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 112,807 907.01 0 0 8,000 8,800 7,200
08/01/2026 8,000 -0.1 (-1.23%) 126,991 1,021.47 0 0 8,100 8,900 7,300
07/01/2026 8,100 0 (0%) 66,917 542.17 0 0 8,100 8,900 7,300
06/01/2026 8,100 -0.1 (-1.22%) 68,517 555.01 0 0 8,200 9,000 7,400
05/01/2026 8,200 0 (0%) 72,324 591.25 0 0 8,200 9,000 7,400
31/12/2025 8,200 -0.1 (-1.2%) 110,263 901.75 0 0 8,300 9,100 7,500
30/12/2025 8,300 0 (0%) 53,826 442.91 0 0 8,300 9,100 7,500
29/12/2025 8,300 0 (0%) 67,750 556.06 0 0 8,300 9,100 7,500
26/12/2025 8,300 0 (0%) 149,120 1,222.56 0 0 8,300 9,100 7,500
25/12/2025 8,300 0.1 (1.22%) 182,007 1,501.23 0 0 8,200 9,000 7,400
24/12/2025 8,200 -0.1 (-1.2%) 115,673 955.41 0 0 8,300 9,100 7,500
23/12/2025 8,300 0 (0%) 161,968 1,344.16 0 0 8,300 9,100 7,500
22/12/2025 8,300 0 (0%) 167,452 1,389.35 0 0 8,300 9,100 7,500
19/12/2025 8,300 -0.2 (-2.35%) 70,084 586.89 0 0 8,500 9,300 7,700
18/12/2025 8,500 0.4 (4.94%) 499,832 4,187.3 0 0 8,100 8,900 7,300
17/12/2025 8,100 0 (0%) 204,071 1,659.74 0 0 8,100 8,900 7,300
16/12/2025 8,100 0 (0%) 83,220 667.29 0 0 8,100 8,900 7,300
15/12/2025 8,100 0 (0%) 84,810 680.15 0 0 8,100 8,900 7,300
12/12/2025 8,100 0 (0%) 219,410 1,777.04 0 0 8,100 8,900 7,300
11/12/2025 8,100 0 (0%) 72,700 590.69 0 0 8,100 8,900 7,300
10/12/2025 8,100 -0.1 (-1.22%) 105,511 855.22 0 0 8,200 9,000 7,400
09/12/2025 8,200 0.1 (1.23%) 70,406 570.44 0 0 8,100 8,900 7,300
08/12/2025 8,100 -0.1 (-1.22%) 113,608 927.36 0 0 8,200 9,000 7,400
05/12/2025 8,200 0 (0%) 127,240 1,042.28 0 0 8,200 9,000 7,400
04/12/2025 8,200 0.1 (1.23%) 82,835 679.11 0 0 8,100 8,900 7,300
03/12/2025 8,100 -0.1 (-1.22%) 94,954 776.67 0 0 8,200 9,000 7,400
02/12/2025 8,200 0.1 (1.23%) 75,980 617.11 0 0 8,100 8,900 7,300
01/12/2025 8,100 -0.1 (-1.22%) 105,260 858.44 0 0 8,200 9,000 7,400
28/11/2025 8,200 -0.1 (-1.2%) 62,607 515.69 0 0 8,300 9,100 7,500
27/11/2025 8,300 0 (0%) 105,138 872.53 150,000 1,125 8,300 9,100 7,500
26/11/2025 8,300 0 (0%) 208,522 1,718.1 0 0 8,300 9,100 7,500
25/11/2025 8,300 -0.1 (-1.19%) 107,111 898.31 174,826 1,328.68 8,400 9,200 7,600
24/11/2025 8,400 0 (0%) 169,162 1,429.2 0 0 8,400 9,200 7,600
21/11/2025 8,400 -0.1 (-1.18%) 219,818 1,861.17 65,000 500.5 8,500 9,300 7,700
20/11/2025 8,500 -0.1 (-1.16%) 184,886 1,578.32 150,000 1,170 8,600 9,400 7,800
19/11/2025 8,600 0 (0%) 140,087 1,199.37 0 0 8,600 9,400 7,800
18/11/2025 8,600 -0.1 (-1.15%) 408,118 3,530.73 188,982 1,492.96 8,700 9,500 7,900
17/11/2025 8,700 0.2 (2.35%) 225,750 1,968.82 0 0 8,500 9,300 7,700
14/11/2025 8,500 0.3 (3.66%) 826,249 7,246.92 17,700 130.98 8,200 9,000 7,400
13/11/2025 8,200 0.2 (2.5%) 211,524 1,722.5 159,640 1,149.41 8,000 8,800 7,200
12/11/2025 8,000 0 (0%) 560,289 4,478.13 258,000 2,043.2 8,000 8,800 7,200
11/11/2025 8,000 0 (0%) 551,286 4,388.94 376,800 3,021.6 8,000 8,800 7,200
10/11/2025 8,000 -0.8 (-9.09%) 1,636,147 13,249.68 320,000 2,692 8,800 9,600 8,000
07/11/2025 8,800 -0.4 (-4.35%) 438,166 3,951.22 218,000 1,986.4 9,200 10,100 8,300
06/11/2025 9,200 0.7 (8.24%) 3,753,685 30,704.29 416,600 3,207.82 8,500 9,300 7,700
05/11/2025 8,500 -0.9 (-9.57%) 1,196,126 10,167.11 0 0 9,400 10,300 8,500
04/11/2025 9,400 -1 (-9.62%) 613,626 5,772.69 15,000 141 10,400 11,400 9,400
03/11/2025 10,400 -1.1 (-9.57%) 1,594,024 16,726.34 0 0 11,500 12,600 10,400
31/10/2025 11,500 0 (0%) 703,276 7,940.31 262,100 3,134.46 11,500 12,600 10,400
30/10/2025 11,500 -0.6 (-4.96%) 418,071 4,797.47 136,400 1,574.12 12,100 13,300 10,900
29/10/2025 12,100 -0.1 (-0.82%) 378,116 4,447.57 191,000 2,149 12,200 13,400 11,000
28/10/2025 12,200 0.5 (4.27%) 1,408,600 15,970.99 190,000 2,014 11,700 12,800 10,600
27/10/2025 11,700 -1.3 (-10%) 950,051 11,879.09 80,000 944 13,000 14,300 11,700
24/10/2025 13,000 -0.1 (-0.76%) 734,646 9,504.96 40,000 576 13,100 14,400 11,800
23/10/2025 13,100 0.6 (4.8%) 894,456 11,275.62 50,000 595 12,500 13,700 11,300
22/10/2025 12,500 0.1 (0.81%) 539,215 6,674.77 37,000 426.9 12,400 13,600 11,200
21/10/2025 12,400 -0.2 (-1.59%) 885,563 11,091.01 280,000 3,192 12,600 13,800 11,400
20/10/2025 12,600 0.2 (1.61%) 715,855 8,950.93 80,000 904 12,400 13,600 11,200
17/10/2025 12,400 -0.3 (-2.36%) 297,457 3,713.68 0 0 12,700 13,900 11,500
16/10/2025 12,700 -0.2 (-1.55%) 346,673 4,420.62 80,000 992 12,900 14,100 11,700
15/10/2025 12,900 0.2 (1.57%) 947,380 12,050.03 100,000 1,150 12,700 13,900 11,500
14/10/2025 12,700 -0.3 (-2.31%) 585,393 7,495.94 0 0 13,000 14,300 11,700
13/10/2025 13,000 0 (0%) 762,032 9,887.33 60,000 744 13,000 14,300 11,700
10/10/2025 13,000 0 (0%) 1,447,877 18,450.19 307,000 3,893.2 13,000 14,300 11,700
09/10/2025 13,000 0 (0%) 255,654 3,304.32 200,900 2,350.53 13,000 14,300 11,700
08/10/2025 13,000 -0.2 (-1.52%) 673,437 8,691.81 90,000 1,071 13,200 14,500 11,900
07/10/2025 13,200 0 (0%) 419,707 5,495.17 322,000 3,831.8 13,200 14,500 11,900
06/10/2025 13,200 -0.2 (-1.49%) 184,267 2,426.54 75,000 907.5 13,400 14,700 12,100
03/10/2025 13,400 0.5 (3.88%) 763,681 10,042.19 416,000 4,867.2 12,900 14,100 11,700
02/10/2025 12,900 -0.3 (-2.27%) 155,435 2,008.86 93,600 1,113.84 13,200 14,500 11,900
01/10/2025 13,200 0.5 (3.94%) 691,413 8,919.37 432,000 4,968 12,700 13,900 11,500
30/09/2025 12,700 -0.2 (-1.55%) 510,481 6,417.82 60,000 702 12,900 14,100 11,700
29/09/2025 12,900 0 (0%) 273,785 3,509.41 180,000 2,106 12,900 14,100 11,700
26/09/2025 12,900 0 (0%) 509,220 6,530.4 393,000 4,688.1 12,900 14,100 11,700
25/09/2025 12,900 0 (0%) 307,399 3,943.45 156,000 1,825.2 12,900 14,100 11,700
24/09/2025 12,900 -0.1 (-0.77%) 468,256 6,015.89 247,000 2,889.9 13,000 14,300 11,700
23/09/2025 13,000 0 (0%) 262,961 3,408.75 634,600 7,692.82 13,000 14,300 11,700
22/09/2025 13,000 -0.2 (-1.52%) 415,754 5,390.23 74,000 880.6 13,200 14,500 11,900
19/09/2025 13,200 0.3 (2.33%) 534,928 6,929.2 736,000 8,911.2 12,900 14,100 11,700
18/09/2025 12,900 0 (0%) 267,413 3,423.76 166,000 1,957.2 12,900 14,100 11,700
17/09/2025 12,900 -0.2 (-1.53%) 615,230 7,937.92 159,500 1,886.1 13,100 14,400 11,800
16/09/2025 13,100 -0.1 (-0.76%) 945,935 12,336.03 350,000 4,165 13,200 14,500 11,900
15/09/2025 13,200 -0.2 (-1.49%) 712,387 9,301.91 170,000 2,057 13,400 14,700 12,100
12/09/2025 13,400 0.1 (0.75%) 633,970 8,315.96 290,000 3,630 13,300 14,600 12,000
11/09/2025 13,300 -0.2 (-1.48%) 728,115 9,622.83 0 0 13,500 14,800 12,200
10/09/2025 13,500 0.4 (3.05%) 848,665 11,166.31 100,000 1,190 13,100 14,400 11,800
09/09/2025 13,100 -0.1 (-0.76%) 275,986 3,585.61 150,000 1,785 13,200 14,500 11,900
08/09/2025 13,200 -0.3 (-2.22%) 352,414 4,625.66 0 0 13,500 14,800 12,200
05/09/2025 13,500 -0.1 (-0.74%) 444,101 5,963.01 507,000 6,458.5 13,600 14,900 12,300
04/09/2025 13,600 -0.2 (-1.45%) 477,001 6,448.89 140,000 1,876 13,800 15,100 12,500
03/09/2025 13,800 0.4 (2.99%) 261,442 3,555.16 170,000 2,065 13,400 14,700 12,100

Dữ liệu lịch sử - BSC

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