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 11,200 0.2 (1.82%) 318,020 3,508.21 0 0 11,000 12,100 9,900
26/03/2026 11,000 -0.3 (-2.65%) 224,017 2,482.48 0 0 11,300 12,400 10,200
25/03/2026 11,300 0.5 (4.63%) 389,222 4,300.46 0 0 10,800 11,800 9,800
24/03/2026 10,800 -0.9 (-7.69%) 485,663 5,338.31 0 0 11,700 12,800 10,600
23/03/2026 11,700 0.1 (0.86%) 571,987 6,765.34 0 0 11,600 12,700 10,500
20/03/2026 11,600 1 (9.43%) 981,369 11,084.91 0 0 10,600 11,600 9,600
19/03/2026 10,600 -0.1 (-0.93%) 254,946 2,721.74 0 0 10,700 11,700 9,700
18/03/2026 10,700 0.5 (4.9%) 155,484 1,614.32 0 0 10,200 11,200 9,200
17/03/2026 10,200 -0.7 (-6.42%) 424,431 4,423.08 0 0 10,900 11,900 9,900
16/03/2026 10,900 -0.1 (-0.91%) 168,541 1,820.05 0 0 11,000 12,100 9,900
13/03/2026 11,000 -0.3 (-2.65%) 579,036 6,665.43 0 0 11,300 12,400 10,200
12/03/2026 11,300 1 (9.71%) 477,468 5,281.13 0 0 10,300 11,300 9,300
11/03/2026 10,300 -0.1 (-0.96%) 520,049 5,290.73 0 0 10,400 11,400 9,400
10/03/2026 10,400 -0.3 (-2.8%) 390,082 4,096.54 0 0 10,700 11,700 9,700
09/03/2026 10,700 -0.3 (-2.73%) 900,854 10,514.62 0 0 11,000 12,100 9,900
06/03/2026 11,000 0.5 (4.76%) 365,700 4,014.09 0 0 10,500 11,500 9,500
05/03/2026 10,500 -0.9 (-7.89%) 714,793 7,906.28 0 0 11,400 12,500 10,300
04/03/2026 11,400 1 (9.62%) 869,146 9,895.64 0 0 10,400 11,400 9,400
03/03/2026 10,400 0.9 (9.47%) 850,985 8,761.47 0 0 9,500 10,400 8,600
02/03/2026 9,500 0.6 (6.74%) 389,532 3,627.1 0 0 8,900 9,700 8,100
27/02/2026 8,900 0 (0%) 47,400 417.38 0 0 8,900 9,700 8,100
26/02/2026 8,900 0 (0%) 44,055 387.77 0 0 8,900 9,700 8,100
25/02/2026 8,900 0.1 (1.14%) 41,106 361.78 0 0 8,800 9,600 8,000
24/02/2026 8,800 -0.1 (-1.12%) 10,920 96.05 0 0 8,900 9,700 8,100
23/02/2026 8,900 0.2 (2.3%) 37,009 325.58 0 0 8,700 9,500 7,900
13/02/2026 8,700 -0.1 (-1.14%) 25,303 220.46 0 0 8,800 9,600 8,000
12/02/2026 8,800 0.1 (1.15%) 8,334 72.83 0 0 8,700 9,500 7,900
11/02/2026 8,700 0 (0%) 21,262 184.99 0 0 8,700 9,500 7,900
10/02/2026 8,700 -0.1 (-1.14%) 45,513 395.86 0 0 8,800 9,600 8,000
09/02/2026 8,800 0.2 (2.33%) 5,360 46.71 0 0 8,600 9,400 7,800
06/02/2026 8,600 -0.3 (-3.37%) 62,300 542.85 0 0 8,900 9,700 8,100
05/02/2026 8,900 0 (0%) 33,500 295.61 0 0 8,900 9,700 8,100
04/02/2026 8,900 0.1 (1.14%) 31,611 282.9 0 0 8,800 9,600 8,000
03/02/2026 8,800 0 (0%) 43,000 379.2 0 0 8,800 9,600 8,000
02/02/2026 8,800 -0.2 (-2.22%) 38,917 345.04 0 0 9,000 9,900 8,100
30/01/2026 9,000 0.1 (1.12%) 29,812 265.49 0 0 8,900 9,700 8,100
29/01/2026 8,900 0 (0%) 49,803 438.39 0 0 8,900 9,700 8,100
28/01/2026 8,900 0.1 (1.14%) 39,111 345.93 0 0 8,800 9,600 8,000
27/01/2026 8,800 0.1 (1.15%) 23,445 204.56 0 0 8,700 9,500 7,900
26/01/2026 8,700 -0.3 (-3.33%) 122,003 1,072.68 0 0 9,000 9,900 8,100
23/01/2026 9,000 -0.1 (-1.1%) 48,839 436.81 0 0 9,100 10,000 8,200
22/01/2026 9,100 0 (0%) 42,600 383.64 0 0 9,100 10,000 8,200
21/01/2026 9,100 -0.1 (-1.09%) 109,813 985.23 0 0 9,200 10,100 8,300
20/01/2026 9,200 -0.2 (-2.13%) 121,633 1,119.67 0 0 9,400 10,300 8,500
19/01/2026 9,400 -0.1 (-1.05%) 116,502 1,096.86 0 0 9,500 10,400 8,600
16/01/2026 9,500 0.3 (3.26%) 246,917 2,331.9 0 0 9,200 10,100 8,300
15/01/2026 9,200 0.3 (3.37%) 203,170 1,862.38 0 0 8,900 9,700 8,100
14/01/2026 8,900 0 (0%) 35,708 315.68 0 0 8,900 9,700 8,100
13/01/2026 8,900 0 (0%) 11,202 99.1 0 0 8,900 9,700 8,100
12/01/2026 8,900 0.1 (1.14%) 39,040 341.74 0 0 8,800 9,600 8,000
09/01/2026 8,800 0 (0%) 45,321 397.79 0 0 8,800 9,600 8,000
08/01/2026 8,800 -0.1 (-1.12%) 40,424 358.33 0 0 8,900 9,700 8,100
07/01/2026 8,900 0.1 (1.14%) 20,403 179.9 0 0 8,800 9,600 8,000
06/01/2026 8,800 0 (0%) 44,402 383.24 0 0 8,800 9,600 8,000
05/01/2026 8,800 0.2 (2.33%) 41,302 369.98 0 0 8,600 9,400 7,800
31/12/2025 8,600 0 (0%) 21,300 183.3 0 0 8,600 9,400 7,800
30/12/2025 8,600 -0.1 (-1.15%) 8,900 77.28 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 8,900 77.42 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 24,254 209.78 0 0 8,700 9,500 7,900
25/12/2025 8,700 0.1 (1.16%) 8,453 73.45 0 0 8,600 9,400 7,800
24/12/2025 8,600 -0.2 (-2.27%) 15,675 134.45 0 0 8,800 9,600 8,000
23/12/2025 8,800 0.1 (1.15%) 19,928 173.79 0 0 8,700 9,500 7,900
22/12/2025 8,700 0 (0%) 20,907 179.89 0 0 8,700 9,500 7,900
19/12/2025 8,700 0.1 (1.16%) 26,400 227.58 0 0 8,600 9,400 7,800
18/12/2025 8,600 -0.1 (-1.15%) 26,808 230.51 0 0 8,700 9,500 7,900
17/12/2025 8,700 0.1 (1.16%) 7,017 60.36 0 0 8,600 9,400 7,800
16/12/2025 8,600 0 (0%) 42,800 364.34 0 0 8,600 9,400 7,800
15/12/2025 8,600 0 (0%) 37,395 319.64 0 0 8,600 9,400 7,800
12/12/2025 8,600 0 (0%) 20,800 179.26 0 0 8,600 9,400 7,800
11/12/2025 8,600 0 (0%) 28,602 245.63 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 30,331 257.94 0 0 8,600 9,400 7,800
09/12/2025 8,600 0 (0%) 15,045 128.58 0 0 8,600 9,400 7,800
08/12/2025 8,600 0 (0%) 6,639 56.98 0 0 8,600 9,400 7,800
05/12/2025 8,600 -0.1 (-1.15%) 14,559 125.71 0 0 8,700 9,500 7,900
04/12/2025 8,700 0 (0%) 16,001 138.2 0 0 8,700 9,500 7,900
03/12/2025 8,700 0 (0%) 27,344 235.43 0 0 8,700 9,500 7,900
02/12/2025 8,700 0.1 (1.16%) 15,200 130.11 0 0 8,600 9,400 7,800
01/12/2025 8,600 -0.2 (-2.27%) 56,427 484.88 0 0 8,800 9,600 8,000
28/11/2025 8,800 0 (0%) 20,300 178.55 0 0 8,800 9,600 8,000
27/11/2025 8,800 0 (0%) 159,400 1,354.4 0 0 8,800 9,600 8,000
26/11/2025 8,800 -0.2 (-2.22%) 23,019 203.91 0 0 9,000 9,900 8,100
25/11/2025 9,000 0.4 (4.65%) 210,091 1,877.82 0 0 8,600 9,400 7,800
24/11/2025 8,600 0 (0%) 31,805 272.43 0 0 8,600 9,400 7,800
21/11/2025 8,600 0 (0%) 35,622 303.95 0 0 8,600 9,400 7,800
20/11/2025 8,600 0.1 (1.18%) 18,703 159.29 0 0 8,500 9,300 7,700
19/11/2025 8,500 0 (0%) 21,400 181.9 0 0 8,500 9,300 7,700
18/11/2025 8,500 0 (0%) 63,120 530.09 0 0 8,500 9,300 7,700
17/11/2025 8,500 0 (0%) 8,617 73.28 0 0 8,500 9,300 7,700
14/11/2025 8,500 -0.1 (-1.16%) 30,400 258.26 0 0 8,600 9,400 7,800
13/11/2025 8,600 0 (0%) 34,800 296.31 0 0 8,600 9,400 7,800
12/11/2025 8,600 0.1 (1.18%) 49,724 425.32 0 0 8,500 9,300 7,700
11/11/2025 8,500 0 (0%) 10,602 90.18 0 0 8,500 9,300 7,700
10/11/2025 8,500 0 (0%) 23,900 203.35 0 0 8,500 9,300 7,700
07/11/2025 8,500 0 (0%) 73,300 623.55 0 0 8,500 9,300 7,700
06/11/2025 8,500 0 (0%) 52,301 448.8 0 0 8,500 9,300 7,700
05/11/2025 8,500 0 (0%) 13,300 113.26 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 44,900 380.9 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 6,836 57.44 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 25,104 213.29 0 0 8,500 9,300 7,700
30/10/2025 8,500 0.2 (2.41%) 26,714 227.16 0 0 8,300 9,100 7,500
29/10/2025 8,300 -0.1 (-1.19%) 39,127 328.32 0 0 8,400 9,200 7,600
28/10/2025 8,400 0 (0%) 28,100 232.96 0 0 8,400 9,200 7,600
27/10/2025 8,400 -0.1 (-1.18%) 16,969 143.65 0 0 8,500 9,300 7,700
24/10/2025 8,500 0 (0%) 30,809 256.64 0 0 8,500 9,300 7,700
23/10/2025 8,500 0.1 (1.19%) 35,132 295.89 0 0 8,400 9,200 7,600
22/10/2025 8,400 -0.1 (-1.18%) 16,621 140.4 0 0 8,500 9,300 7,700
21/10/2025 8,500 -0.2 (-2.3%) 36,249 310.57 0 0 8,700 9,500 7,900
20/10/2025 8,700 0 (0%) 107,402 918.23 0 0 8,700 9,500 7,900
17/10/2025 8,700 0.1 (1.16%) 48,801 420.28 0 0 8,600 9,400 7,800
16/10/2025 8,600 -0.2 (-2.27%) 28,100 245.09 0 0 8,800 9,600 8,000
15/10/2025 8,800 0 (0%) 26,205 227.03 0 0 8,800 9,600 8,000
14/10/2025 8,800 -0.1 (-1.12%) 55,800 491.05 0 0 8,900 9,700 8,100
13/10/2025 8,900 -0.1 (-1.11%) 21,200 188.56 0 0 9,000 9,900 8,100
10/10/2025 9,000 0.1 (1.12%) 23,700 212.14 0 0 8,900 9,700 8,100
09/10/2025 8,900 0 (0%) 40,200 356.55 0 0 8,900 9,700 8,100
08/10/2025 8,900 0 (0%) 9,300 82.79 0 0 8,900 9,700 8,100
07/10/2025 8,900 0.1 (1.14%) 7,401 65.33 0 0 8,800 9,600 8,000
06/10/2025 8,800 0 (0%) 34,401 302.98 0 0 8,800 9,600 8,000
03/10/2025 8,800 -0.1 (-1.12%) 7,500 66.28 0 0 8,900 9,700 8,100
02/10/2025 8,900 0 (0%) 20,900 186.59 0 0 8,900 9,700 8,100
01/10/2025 8,900 -0.2 (-2.2%) 30,230 271.46 0 0 9,100 10,000 8,200
30/09/2025 9,100 0.1 (1.11%) 26,200 236.5 0 0 9,000 9,900 8,100
29/09/2025 9,000 0 (0%) 11,402 103.38 0 0 9,000 9,900 8,100

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