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
10/03/2026 10,500 0.3 (2.94%) 1,000 10.5 0 0 10,200 11,700 8,700
09/03/2026 10,000 -0.6 (-5.66%) 80,600 823.55 0 0 10,600 12,100 9,100
06/03/2026 10,300 -0.7 (-6.36%) 58,000 613.99 0 0 11,000 12,600 9,400
05/03/2026 11,000 0 (0%) 27,100 297.5 0 0 11,000 12,600 9,400
04/03/2026 11,200 0.3 (2.75%) 83,000 916.85 0 0 10,900 12,500 9,300
03/03/2026 10,800 0 (0%) 45,700 499.23 0 0 10,800 12,400 9,200
02/03/2026 10,600 -0.3 (-2.75%) 8,900 96 0 0 10,900 12,500 9,300
27/02/2026 11,000 0.1 (0.92%) 71,121 777.98 0 0 10,900 12,500 9,300
26/02/2026 10,800 -0.2 (-1.82%) 41,605 452.92 0 0 11,000 12,600 9,400
25/02/2026 11,000 -0.1 (-0.9%) 40,951 451.89 0 0 11,100 12,700 9,500
24/02/2026 11,100 0 (0%) 8,801 97.75 0 0 11,100 12,700 9,500
23/02/2026 11,300 -0.1 (-0.88%) 6,200 68.88 0 0 11,400 13,100 9,700
16/02/2026 11,300 0 (0%) 0 0 0 0 11,300 0 0
13/02/2026 11,300 0.1 (0.89%) 32,200 365.58 0 0 11,200 12,800 9,600
12/02/2026 11,300 0.2 (1.8%) 5,301 59.23 0 0 11,100 12,700 9,500
11/02/2026 11,300 0.3 (2.73%) 1,100 12.23 0 0 11,000 12,600 9,400
10/02/2026 11,000 -0.1 (-0.9%) 1,630 17.95 0 0 11,100 12,700 9,500
09/02/2026 11,200 0.2 (1.82%) 2,150 23.91 0 0 11,000 12,600 9,400
06/02/2026 10,900 -0.7 (-6.03%) 48,170 529.5 0 0 11,600 13,300 9,900
05/02/2026 11,400 0 (0%) 400 4.62 0 0 11,400 13,100 9,700
04/02/2026 11,500 0.5 (4.55%) 900 10.22 0 0 11,000 12,600 9,400
03/02/2026 11,000 -0.2 (-1.79%) 19,400 213.2 0 0 11,200 12,800 9,600
02/02/2026 11,100 -0.2 (-1.77%) 4,420 49.66 0 0 11,300 12,900 9,700
30/01/2026 11,300 0.3 (2.73%) 30,306 341. 0 0 11,000 12,600 9,400
29/01/2026 11,200 0.1 (0.9%) 16,300 179.47 0 0 11,100 12,700 9,500
28/01/2026 11,000 -0.2 (-1.79%) 3,700 41 0 0 11,200 12,800 9,600
27/01/2026 11,100 -0.2 (-1.77%) 801 8.95 0 0 11,300 12,900 9,700
26/01/2026 11,000 -0.1 (-0.9%) 4,000 45.07 0 0 11,100 12,700 9,500
23/01/2026 11,400 -0.1 (-0.87%) 9,100 101.23 0 0 11,500 13,200 9,800
22/01/2026 11,500 0.5 (4.55%) 20,105 230.86 0 0 11,000 12,600 9,400
21/01/2026 11,200 0.2 (1.82%) 51,400 565.69 0 0 11,000 12,600 9,400
20/01/2026 11,000 -0.1 (-0.9%) 18,300 201.48 0 0 11,100 12,700 9,500
19/01/2026 11,100 0 (0%) 10,905 121.07 0 0 11,100 12,700 9,500
16/01/2026 11,000 -0.3 (-2.65%) 17,700 196.74 0 0 11,300 12,900 9,700
15/01/2026 11,300 -0.3 (-2.59%) 5,100 57.63 0 0 11,600 13,300 9,900
14/01/2026 11,400 0 (0%) 12,700 147.95 0 0 11,400 13,100 9,700
13/01/2026 11,400 0 (0%) 63,400 722.24 0 0 11,400 13,100 9,700
12/01/2026 11,600 0.6 (5.45%) 5,500 62.61 0 0 11,000 12,600 9,400
09/01/2026 11,200 0.2 (1.82%) 40,517 445.89 0 0 11,000 12,600 9,400
08/01/2026 11,400 0.4 (3.64%) 14,120 155.57 0 0 11,000 12,600 9,400
07/01/2026 11,300 0.3 (2.73%) 32,290 355.8 0 0 11,000 12,600 9,400
06/01/2026 11,200 0.2 (1.82%) 33,000 363.14 0 0 11,000 12,600 9,400
05/01/2026 11,100 0 (0%) 34,612 382.38 0 0 11,100 12,700 9,500
31/12/2025 11,100 -0.1 (-0.89%) 18,601 206.05 0 0 11,200 12,800 9,600
30/12/2025 11,600 0.6 (5.45%) 3,700 41.28 0 0 11,000 12,600 9,400
29/12/2025 11,400 0.5 (4.59%) 18,600 204.71 0 0 10,900 12,500 9,300
26/12/2025 11,400 0.4 (3.64%) 14,111 154.26 0 0 11,000 12,600 9,400
25/12/2025 11,400 0.4 (3.64%) 24,205 267.25 0 0 11,000 12,600 9,400
24/12/2025 11,200 -0.1 (-0.88%) 42,200 466.23 0 0 11,300 12,900 9,700
23/12/2025 11,500 0.1 (0.88%) 16,210 182.47 0 0 11,400 13,100 9,700
22/12/2025 11,600 0.2 (1.75%) 16,200 184.58 0 0 11,400 13,100 9,700
19/12/2025 11,500 0.2 (1.77%) 3,100 35.33 0 0 11,300 12,900 9,700
18/12/2025 11,600 0.3 (2.65%) 14,400 162.22 0 0 11,300 12,900 9,700
17/12/2025 11,800 0.5 (4.42%) 4,400 49.93 0 0 11,300 12,900 9,700
16/12/2025 11,500 0 (0%) 16,300 184.02 0 0 11,500 13,200 9,800
15/12/2025 11,400 -0.3 (-2.56%) 7,108 81.7 0 0 11,700 13,400 10,000
12/12/2025 11,600 -0.1 (-0.85%) 13,700 160.77 0 0 11,700 13,400 10,000
11/12/2025 11,500 -0.5 (-4.17%) 18,600 216.99 0 0 12,000 13,800 10,200
10/12/2025 11,700 0 (0%) 10,387 124.46 0 0 11,700 13,400 10,000
09/12/2025 11,600 0 (0%) 11,201 131.59 0 0 11,600 13,300 9,900
08/12/2025 11,900 -0.1 (-0.83%) 6,272 72.61 0 0 12,000 13,800 10,200
05/12/2025 12,000 0.2 (1.69%) 25,700 307.96 0 0 11,800 13,500 10,100
04/12/2025 11,900 0.2 (1.71%) 17,750 208.93 0 0 11,700 13,400 10,000
03/12/2025 11,900 0.3 (2.59%) 27,501 321.47 0 0 11,600 13,300 9,900
02/12/2025 11,700 0.1 (0.86%) 13,300 154.44 0 0 11,600 13,300 9,900
01/12/2025 11,400 -0.9 (-7.32%) 37,585 436.13 0 0 12,300 14,100 10,500
28/11/2025 12,100 -1.2 (-9.02%) 35,254 432.41 0 0 13,300 15,200 11,400
27/11/2025 12,600 -0.4 (-3.08%) 42,067 557.77 0 0 13,000 14,900 11,100
26/11/2025 13,200 1.7 (14.78%) 313,399 4,067.66 0 0 11,500 13,200 9,800
25/11/2025 11,700 1.5 (14.71%) 149,010 1,707.31 0 0 10,200 11,700 8,700
24/11/2025 10,100 -0.5 (-4.72%) 20,400 208.34 0 0 10,600 12,100 9,100
21/11/2025 10,400 -0.3 (-2.8%) 1,800 19.08 0 0 10,700 12,300 9,100
20/11/2025 10,800 0.2 (1.89%) 10,610 113.07 0 0 10,600 12,100 9,100
19/11/2025 10,400 -0.4 (-3.7%) 6,500 68.79 0 0 10,800 12,400 9,200
18/11/2025 10,700 0 (0%) 8,700 94.36 0 0 10,700 12,300 9,100
17/11/2025 10,800 0.4 (3.85%) 17,900 190.99 0 0 10,400 11,900 8,900
14/11/2025 10,300 0.2 (1.98%) 17,200 179.09 0 0 10,100 11,600 8,600
13/11/2025 10,000 -0.3 (-2.91%) 13,900 140.52 0 0 10,300 11,800 8,800
12/11/2025 10,400 0.4 (4%) 9,500 98.1 0 0 10,000 11,500 8,500
11/11/2025 9,700 -0.3 (-3%) 43,400 433.41 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 44,900 447.46 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 17,068 170.71 0 0 10,000 11,500 8,500
06/11/2025 9,900 -0.1 (-1%) 6,400 63.88 0 0 10,000 11,500 8,500
05/11/2025 10,300 0.3 (3%) 13,300 133.21 0 0 10,000 11,500 8,500
04/11/2025 10,000 -0.1 (-0.99%) 6,801 68.03 0 0 10,100 11,600 8,600
03/11/2025 10,000 -0.5 (-4.76%) 14,900 150.25 0 0 10,500 12,000 9,000
31/10/2025 10,700 0.4 (3.88%) 15,612 163.84 0 0 10,300 11,800 8,800
30/10/2025 10,300 0.2 (1.98%) 6,600 68.1 0 0 10,100 11,600 8,600
29/10/2025 10,000 0.2 (2.04%) 2,900 29.43 0 0 9,800 11,200 8,400
28/10/2025 10,100 -0.2 (-1.94%) 6,000 58.73 0 0 10,300 11,800 8,800
27/10/2025 10,200 0.3 (3.03%) 700 7.19 0 0 9,900 11,300 8,500
24/10/2025 10,000 0 (0%) 6,700 66.6 0 0 10,000 11,500 8,500
23/10/2025 10,000 0.1 (1.01%) 6,100 60.82 0 0 9,900 11,300 8,500
22/10/2025 10,000 0.2 (2.04%) 8,905 88.22 0 0 9,800 11,200 8,400
21/10/2025 10,200 0.1 (0.99%) 13,701 134.92 0 0 10,100 11,600 8,600
20/10/2025 9,900 -1 (-9.17%) 47,460 477.53 0 0 10,900 12,500 9,300
17/10/2025 11,000 0.2 (1.85%) 6,815 74.32 0 0 10,800 12,400 9,200
16/10/2025 10,900 -0.1 (-0.91%) 40,700 438.27 0 0 11,000 12,600 9,400
15/10/2025 11,000 0 (0%) 10,500 115.12 0 0 11,000 12,600 9,400
14/10/2025 10,900 -0.2 (-1.8%) 13,800 151.62 0 0 11,100 12,700 9,500
13/10/2025 11,200 0 (0%) 6,900 76.37 0 0 11,200 12,800 9,600
10/10/2025 11,100 0.1 (0.91%) 53,800 604.65 0 0 11,000 12,600 9,400
09/10/2025 11,200 0.2 (1.82%) 7,200 79.42 0 0 11,000 12,600 9,400
08/10/2025 11,000 -0.1 (-0.9%) 4,900 54.09 0 0 11,100 12,700 9,500
07/10/2025 11,100 0 (0%) 11,105 122.86 0 0 11,100 12,700 9,500
06/10/2025 11,200 0.1 (0.9%) 13,200 146.39 0 0 11,100 12,700 9,500
03/10/2025 10,700 -0.6 (-5.31%) 21,700 239.92 0 0 11,300 12,900 9,700
02/10/2025 11,300 0 (0%) 10,567 119.04 0 0 11,300 12,900 9,700
01/10/2025 11,400 0.2 (1.79%) 17,008 191.92 0 0 11,200 12,800 9,600
30/09/2025 11,600 0.1 (0.87%) 12,000 134.71 0 0 11,500 13,200 9,800
29/09/2025 11,400 -0.1 (-0.87%) 4,701 54.22 0 0 11,500 13,200 9,800
26/09/2025 11,500 -0.1 (-0.86%) 28,300 326.3 0 0 11,600 13,300 9,900
25/09/2025 11,800 0 (0%) 7,400 85.51 0 0 11,800 13,500 10,100
24/09/2025 11,900 -0.3 (-2.46%) 18,007 211.58 0 0 12,200 14,000 10,400
23/09/2025 12,100 -0.3 (-2.42%) 2,469 31.16 0 0 12,400 14,200 10,600
22/09/2025 11,900 -0.3 (-2.46%) 33,373 413.3 0 0 12,200 14,000 10,400
19/09/2025 12,400 0.8 (6.9%) 89,761 1,095.87 0 0 11,600 13,300 9,900
18/09/2025 11,600 0 (0%) 452,000 5,245.9 0 0 11,600 13,300 9,900
17/09/2025 11,600 0 (0%) 28,200 327.21 0 0 11,600 13,300 9,900
16/09/2025 11,600 0 (0%) 12,503 145.11 0 0 11,600 13,300 9,900
15/09/2025 11,700 0.6 (5.41%) 45,200 523.17 0 0 11,100 12,700 9,500
12/09/2025 11,200 0.3 (2.75%) 25,500 282.8 0 0 10,900 12,500 9,300
11/09/2025 11,100 0.2 (1.83%) 26,281 286.61 0 0 10,900 12,500 9,300
10/09/2025 11,100 0.4 (3.74%) 15,100 164.26 0 0 10,700 12,300 9,100

Dữ liệu lịch sử - BSC

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