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
01/04/2026 10,150 0.1 (1.%) 44,700 451.58 0 0 10,050 10,750 9,350
31/03/2026 10,050 0.12 (1.21%) 12,000 121.42 0 0 9,930 10,600 9,240
30/03/2026 9,930 -0.22 (-2.17%) 41,300 414.25 0 0 10,150 10,850 9,440
27/03/2026 10,150 0.1 (1.%) 31,000 311.88 0 0 10,050 10,750 9,350
26/03/2026 10,050 -0.05 (-0.5%) 40,300 404.77 0 0 10,100 10,800 9,400
25/03/2026 10,100 0.18 (1.81%) 35,000 350.15 0 0 9,920 10,600 9,230
24/03/2026 9,920 0.01 (0.1%) 27,600 274.58 0 0 9,910 10,600 9,220
23/03/2026 9,910 -0.24 (-2.36%) 73,800 735.25 0 0 10,150 10,850 9,440
20/03/2026 10,150 -0.1 (-0.98%) 14,500 147.47 0 0 10,250 10,950 9,540
19/03/2026 10,250 -0.15 (-1.44%) 43,500 443.83 0 0 10,400 11,100 9,680
18/03/2026 10,400 0.05 (0.48%) 21,800 224.96 0 0 10,350 11,050 9,630
17/03/2026 10,350 0.1 (0.98%) 35,000 362.25 0 0 10,250 10,950 9,540
16/03/2026 10,250 -0.05 (-0.49%) 63,400 650.86 0 0 10,300 11,000 9,580
13/03/2026 10,300 0.05 (0.49%) 21,600 221.1 0 0 10,250 10,950 9,540
12/03/2026 10,250 -0.2 (-1.91%) 24,900 252.45 0 0 10,450 11,150 9,720
11/03/2026 10,450 0.45 (4.5%) 100,300 1,015.38 0 0 10,000 10,700 9,300
10/03/2026 10,000 0.23 (2.35%) 129,400 1,305.31 0 0 9,770 10,450 9,090
09/03/2026 9,770 -0.73 (-6.95%) 278,600 2,747.61 0 0 10,500 11,200 9,770
06/03/2026 10,500 -0.3 (-2.78%) 46,400 491.47 0 0 10,800 11,550 10,050
05/03/2026 10,800 0.1 (0.93%) 19,600 210.62 0 0 10,700 11,400 9,960
04/03/2026 10,700 -0.15 (-1.38%) 54,300 577.36 0 0 10,850 11,600 10,100
03/03/2026 10,850 0.2 (1.88%) 54,000 575.87 0 0 10,650 11,350 9,910
02/03/2026 10,650 -0.35 (-3.18%) 136,400 1,464.4 0 0 11,000 11,750 10,250
27/02/2026 11,000 0.05 (0.46%) 55,500 604.22 0 0 10,950 11,700 10,200
26/02/2026 10,950 0 (0%) 55,300 605.75 0 0 10,950 11,700 10,200
25/02/2026 10,950 -0.15 (-1.35%) 64,200 708.08 0 0 11,100 11,850 10,350
24/02/2026 11,100 0.05 (0.45%) 30,400 337.72 0 0 11,050 11,800 10,300
23/02/2026 11,050 0.1 (0.91%) 62,500 685.64 0 0 10,950 11,700 10,200
13/02/2026 10,950 0.1 (0.92%) 31,800 343.83 0 0 10,850 11,600 10,100
12/02/2026 10,850 -0.05 (-0.46%) 15,200 165.63 0 0 10,900 11,650 10,150
11/02/2026 10,900 0.3 (2.83%) 31,600 339.93 0 0 10,600 11,300 9,860
10/02/2026 10,600 -0.1 (-0.93%) 106,900 1,130. 0 0 10,700 11,400 9,960
09/02/2026 10,700 0.05 (0.47%) 41,800 447.5 0 0 10,650 11,350 9,910
06/02/2026 10,650 -0.25 (-2.29%) 169,700 1,820.39 0 0 10,900 11,650 10,150
05/02/2026 10,900 -0.1 (-0.91%) 79,500 869.18 0 0 11,000 11,750 10,250
04/02/2026 11,000 -0.05 (-0.45%) 65,700 726.45 0 0 11,050 11,800 10,300
03/02/2026 11,050 0.05 (0.45%) 144,900 1,586.26 0 0 11,000 11,750 10,250
02/02/2026 11,000 -0.1 (-0.9%) 107,700 1,179.35 0 0 11,100 11,850 10,350
30/01/2026 11,100 -0.1 (-0.89%) 370,200 4,037 0 0 11,200 11,950 10,450
29/01/2026 11,200 -0.4 (-3.45%) 372,700 4,212.05 0 0 11,600 12,400 10,800
28/01/2026 11,600 -0.05 (-0.43%) 54,000 627.08 0 0 11,650 12,450 10,850
27/01/2026 11,650 -0.05 (-0.43%) 79,700 931.72 0 0 11,700 12,500 10,900
26/01/2026 11,700 -0.1 (-0.85%) 187,400 2,201.7 0 0 11,800 12,600 11,000
23/01/2026 11,800 -0.2 (-1.67%) 66,800 796.56 0 0 12,000 12,800 11,200
22/01/2026 12,000 0 (0%) 90,300 1,097.35 0 0 12,000 12,800 11,200
21/01/2026 12,000 0.05 (0.42%) 242,000 2,918.76 0 0 11,950 12,750 11,150
20/01/2026 11,950 0.2 (1.7%) 106,500 1,259.32 0 0 11,750 12,550 10,950
19/01/2026 11,750 0 (0%) 119,800 1,400.22 0 0 11,750 12,550 10,950
16/01/2026 11,750 -0.15 (-1.26%) 119,800 1,414.73 0 0 11,900 12,700 11,100
15/01/2026 11,900 0 (0%) 97,200 1,148.77 0 0 11,900 12,700 11,100
14/01/2026 11,900 0.1 (0.85%) 135,400 1,603.86 0 0 11,800 12,600 11,000
13/01/2026 11,800 -0.1 (-0.84%) 95,200 1,127.1 0 0 11,900 12,700 11,100
12/01/2026 11,900 0.3 (2.59%) 127,900 1,493.88 0 0 11,600 12,400 10,800
09/01/2026 11,600 0 (0%) 59,000 683.18 0 0 11,600 12,400 10,800
08/01/2026 11,600 0.05 (0.43%) 109,800 1,269.82 0 0 11,550 12,350 10,750
07/01/2026 11,550 -0.05 (-0.43%) 144,600 1,676.05 0 0 11,600 12,400 10,800
06/01/2026 11,600 0.05 (0.43%) 64,300 744.14 0 0 11,550 12,350 10,750
05/01/2026 11,550 0 (0%) 39,000 451.04 0 0 11,550 12,350 10,750
31/12/2025 11,550 0.05 (0.43%) 82,900 972.98 0 0 11,500 12,300 10,700
30/12/2025 11,500 -0.05 (-0.43%) 22,700 261.51 0 0 11,550 12,350 10,750
29/12/2025 11,550 0.15 (1.32%) 23,800 273.91 0 0 11,400 12,150 10,650
26/12/2025 11,400 -0.05 (-0.44%) 104,600 1,188.8 0 0 11,450 12,250 10,650
25/12/2025 11,450 -0.1 (-0.87%) 61,500 707.13 0 0 11,550 12,350 10,750
24/12/2025 11,550 0.05 (0.43%) 71,800 826.02 0 0 11,500 12,300 10,700
23/12/2025 11,500 -0.15 (-1.29%) 206,100 2,392.37 0 0 11,650 12,450 10,850
22/12/2025 11,650 0 (0%) 158,000 1,843.2 0 0 11,650 12,450 10,850
19/12/2025 11,650 -0.25 (-2.1%) 102,100 1,200.58 0 0 11,900 12,700 11,100
18/12/2025 11,900 -0.05 (-0.42%) 102,300 1,207.86 0 0 11,950 12,750 11,150
17/12/2025 11,950 -0.05 (-0.42%) 62,100 738.56 0 0 12,000 12,800 11,200
16/12/2025 12,000 0.05 (0.42%) 150,900 1,785.47 0 0 11,950 12,750 11,150
15/12/2025 11,950 -0.05 (-0.42%) 216,700 2,574.76 0 0 12,000 12,800 11,200
12/12/2025 12,000 -0.65 (-5.14%) 247,600 3,043.35 0 0 12,650 13,500 11,800
11/12/2025 12,650 0 (0%) 226,200 2,869.35 0 0 12,650 13,500 11,800
10/12/2025 12,650 0.05 (0.4%) 179,000 2,255.24 0 0 12,600 13,450 11,750
09/12/2025 12,600 0.5 (4.13%) 422,800 5,319.69 0 0 12,100 12,900 11,300
08/12/2025 12,100 -0.3 (-2.42%) 164,200 2,005.08 0 0 12,400 13,250 11,550
05/12/2025 12,400 -0.25 (-1.98%) 256,200 3,186.58 0 0 12,650 13,500 11,800
04/12/2025 12,650 0.5 (4.12%) 410,800 5,158.07 0 0 12,150 13,000 11,300
03/12/2025 12,150 0.15 (1.25%) 260,500 3,161.33 0 0 12,000 12,800 11,200
02/12/2025 12,000 -0.1 (-0.83%) 152,300 1,822.17 0 0 12,100 12,900 11,300
01/12/2025 12,100 0.25 (2.11%) 151,500 1,821.68 0 0 11,850 12,650 11,050
28/11/2025 11,850 -0.25 (-2.07%) 178,300 2,135.4 0 0 12,100 12,900 11,300
27/11/2025 12,100 0.25 (2.11%) 182,300 2,212.49 0 0 11,850 12,650 11,050
26/11/2025 11,850 0 (0%) 99,200 1,174.78 0 0 11,850 12,650 11,050
25/11/2025 11,850 0 (0%) 102,100 1,200.69 0 0 11,850 12,650 11,050
24/11/2025 11,850 -0.05 (-0.42%) 105,500 1,261.28 0 0 11,900 12,700 11,100
21/11/2025 11,900 -0.3 (-2.46%) 68,300 817.57 0 0 12,200 13,050 11,350
20/11/2025 12,200 0.6 (5.17%) 391,400 4,747.24 0 0 11,600 12,400 10,800
19/11/2025 11,600 0 (0%) 76,200 882.72 0 0 11,600 12,400 10,800
18/11/2025 11,600 0.2 (1.75%) 137,100 1,593.37 0 0 11,400 12,150 10,650
17/11/2025 11,400 0.05 (0.44%) 72,900 829.14 0 0 11,350 12,100 10,600
14/11/2025 11,350 -0.1 (-0.87%) 35,600 403.76 0 0 11,450 12,250 10,650
13/11/2025 11,450 0.05 (0.44%) 45,600 518.63 0 0 11,400 12,150 10,650
12/11/2025 11,400 0.1 (0.88%) 30,400 344.47 0 0 11,300 12,050 10,550
11/11/2025 11,300 0.1 (0.89%) 31,300 352.48 0 0 11,200 11,950 10,450
10/11/2025 11,200 -0.3 (-2.61%) 95,300 1,074.63 0 0 11,500 12,300 10,700
07/11/2025 11,500 -0.1 (-0.86%) 66,400 764.59 0 0 11,600 12,400 10,800
06/11/2025 11,600 0.05 (0.43%) 36,400 421.07 0 0 11,550 12,350 10,750
05/11/2025 11,550 -0.15 (-1.28%) 64,500 746.13 0 0 11,700 12,500 10,900
04/11/2025 11,700 0.1 (0.86%) 127,600 1,468.06 0 0 11,600 12,400 10,800
03/11/2025 11,600 -0.1 (-0.85%) 91,100 1,060.07 0 0 11,700 12,500 10,900
31/10/2025 11,700 -0.05 (-0.43%) 98,200 1,147.5 0 0 11,750 12,550 10,950
30/10/2025 11,750 0 (0%) 55,400 648.41 0 0 11,750 12,550 10,950
29/10/2025 11,750 0.4 (3.52%) 143,900 1,675.38 0 0 11,350 12,100 10,600
28/10/2025 11,350 0.05 (0.44%) 44,000 495.45 0 0 11,300 12,050 10,550
27/10/2025 11,300 0.1 (0.89%) 63,500 719.92 0 0 11,200 11,950 10,450
24/10/2025 11,200 -0.05 (-0.44%) 41,300 462.9 0 0 11,250 12,000 10,500
23/10/2025 11,250 0.05 (0.45%) 82,100 927.73 0 0 11,200 11,950 10,450
22/10/2025 11,200 -0.05 (-0.44%) 127,600 1,421.66 0 0 11,250 12,000 10,500
21/10/2025 11,250 0.1 (0.9%) 122,900 1,376.74 0 0 11,150 11,900 10,400
20/10/2025 11,150 -0.3 (-2.62%) 206,800 2,336.4 0 0 11,450 12,250 10,650
17/10/2025 11,450 -0.05 (-0.43%) 133,000 1,525.34 0 0 11,500 12,300 10,700
16/10/2025 11,500 0.1 (0.88%) 111,400 1,272.06 0 0 11,400 12,150 10,650
15/10/2025 11,400 -0.35 (-2.98%) 233,600 2,691.36 0 0 11,750 12,550 10,950
14/10/2025 11,750 -0.15 (-1.26%) 157,000 1,857.96 0 0 11,900 12,700 11,100
13/10/2025 11,900 -0.05 (-0.42%) 116,100 1,379.05 0 0 11,950 12,750 11,150
10/10/2025 11,950 0 (0%) 77,300 924.06 0 0 11,950 12,750 11,150
09/10/2025 11,950 0.1 (0.84%) 42,700 507.09 0 0 11,850 12,650 11,050
08/10/2025 11,850 0 (0%) 72,300 855.21 0 0 11,850 12,650 11,050
07/10/2025 11,850 -0.25 (-2.07%) 99,700 1,189.75 0 0 12,100 12,900 11,300
06/10/2025 12,100 0.25 (2.11%) 130,600 1,559.28 0 0 11,850 12,650 11,050
03/10/2025 11,850 -0.05 (-0.42%) 67,900 807.5 0 0 11,900 12,700 11,100
02/10/2025 11,900 -0.1 (-0.83%) 79,200 947.57 0 0 12,000 12,800 11,200
01/10/2025 12,000 -0.25 (-2.04%) 100,000 1,198.95 0 0 12,250 13,100 11,400

Dữ liệu lịch sử - BSC

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