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
19/03/2026 11,300 -1.2 (-9.6%) 74,480 873.18 0 0 12,500 13,700 11,300
18/03/2026 12,500 1.1 (9.65%) 255,984 3,188.64 0 0 11,400 12,500 10,300
17/03/2026 11,400 1 (9.62%) 444,808 5,069.29 0 0 10,400 11,400 9,400
16/03/2026 10,400 0.9 (9.47%) 119,706 1,244.29 0 0 9,500 10,400 8,600
13/03/2026 9,500 0 (0%) 300 2.85 0 0 9,500 10,400 8,600
12/03/2026 9,500 -0.4 (-4.04%) 5,700 55.8 0 0 9,900 10,800 9,000
11/03/2026 9,900 0 (0%) 14,100 140.77 0 0 9,900 10,800 9,000
10/03/2026 9,900 0.1 (1.02%) 9,724 95.72 0 0 9,800 10,700 8,900
09/03/2026 9,800 0.8 (8.89%) 338,117 3,338.26 0 0 9,000 9,900 8,100
06/03/2026 9,000 0.8 (9.76%) 62,500 562.42 0 0 8,200 9,000 7,400
05/03/2026 8,200 -0.6 (-6.82%) 701 5.69 0 0 8,800 9,600 8,000
04/03/2026 8,800 0 (0%) 2,403 19.39 0 0 8,800 9,600 8,000
03/03/2026 8,800 0.8 (10%) 20,700 180.64 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.7 (-8.05%) 7,735 62.67 0 0 8,700 9,500 7,900
27/02/2026 8,700 -0.9 (-9.38%) 6,830 59.77 0 0 9,600 10,500 8,700
26/02/2026 9,600 0.6 (6.67%) 2,416 21.97 0 0 9,000 9,900 8,100
25/02/2026 9,000 0.8 (9.76%) 28,991 251.59 0 0 8,200 9,000 7,400
24/02/2026 8,200 -0.2 (-2.38%) 9,223 73.59 0 0 8,400 9,200 7,600
23/02/2026 8,400 0 (0%) 4,782 40.16 0 0 8,400 9,200 7,600
13/02/2026 8,400 0.7 (9.09%) 78,745 661.38 0 0 7,700 8,400 7,000
12/02/2026 7,700 -0.8 (-9.41%) 15,206 117.52 0 0 8,500 9,300 7,700
11/02/2026 8,500 -0.2 (-2.3%) 1,412 12. 0 0 8,700 9,500 7,900
10/02/2026 8,700 -0.7 (-7.45%) 2,782 24.21 0 0 9,400 10,300 8,500
09/02/2026 9,400 -1 (-9.62%) 133,665 1,257.22 0 0 10,400 11,400 9,400
06/02/2026 10,400 -0.6 (-5.45%) 936 9.76 0 0 11,000 12,100 9,900
05/02/2026 11,000 0.8 (7.84%) 5,931 63.41 0 0 10,200 11,200 9,200
04/02/2026 10,200 -0.6 (-5.56%) 5,632 58.31 0 0 10,800 11,800 9,800
03/02/2026 10,800 0.9 (9.09%) 187,600 2,006.04 0 0 9,900 10,800 9,000
02/02/2026 9,900 0.9 (10%) 143,968 1,415.15 0 0 9,000 9,900 8,100
30/01/2026 9,000 -0.7 (-7.22%) 28,300 275.68 0 0 9,700 10,600 8,800
29/01/2026 9,700 0.8 (8.99%) 244,868 2,343.49 0 0 8,900 9,700 8,100
28/01/2026 8,900 0.8 (9.88%) 179,140 1,593.57 0 0 8,100 8,900 7,300
27/01/2026 8,100 0.7 (9.46%) 46,806 372.24 0 0 7,400 8,100 6,700
26/01/2026 7,400 0 (0%) 3,152 23.32 0 0 7,400 8,100 6,700
23/01/2026 7,400 -0.7 (-8.64%) 2,335 17.36 0 0 8,100 8,900 7,300
22/01/2026 8,100 -0.5 (-5.81%) 15,436 123.95 0 0 8,600 9,400 7,800
21/01/2026 8,600 -0.1 (-1.15%) 2,304 19.52 0 0 8,700 9,500 7,900
20/01/2026 8,700 -0.2 (-2.25%) 6,129 54. 0 0 8,900 9,700 8,100
19/01/2026 8,900 -0.1 (-1.11%) 5,403 47.41 0 0 9,000 9,900 8,100
16/01/2026 9,000 0.2 (2.27%) 19,301 165.67 0 0 8,800 9,600 8,000
15/01/2026 8,800 -0.1 (-1.12%) 42,732 373.21 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.4 (-4.3%) 50,780 457.1 0 0 9,300 10,200 8,400
13/01/2026 9,300 0.8 (9.41%) 198,101 1,836.86 0 0 8,500 9,300 7,700
12/01/2026 8,500 0.1 (1.19%) 195,368 1,758.25 0 0 8,400 9,200 7,600
09/01/2026 8,400 0.2 (2.44%) 28,944 238.76 0 0 8,200 9,000 7,400
08/01/2026 8,200 0.7 (9.33%) 164,087 1,336.66 0 0 7,500 8,200 6,800
07/01/2026 7,500 0.6 (8.7%) 44,178 327.8 0 0 6,900 7,500 6,300
06/01/2026 6,900 -0.4 (-5.48%) 2,343 16.36 0 0 7,300 8,000 6,600
05/01/2026 7,300 0.2 (2.82%) 55,346 381.75 0 0 7,100 7,800 6,400
31/12/2025 7,100 -0.7 (-8.97%) 83,037 592.21 0 0 7,800 8,500 7,100
30/12/2025 7,800 0 (0%) 14,135 111.78 0 0 7,800 8,500 7,100
29/12/2025 7,800 0.7 (9.86%) 836,801 6,502.43 0 0 7,100 7,800 6,400
26/12/2025 7,100 -0.1 (-1.39%) 21,593 154.37 0 0 7,200 7,900 6,500
25/12/2025 7,200 0.1 (1.41%) 18,316 128.41 0 0 7,100 7,800 6,400
24/12/2025 7,100 0.1 (1.43%) 41,821 296.01 0 0 7,000 7,700 6,300
23/12/2025 7,000 -0.1 (-1.41%) 24,803 174.19 0 0 7,100 7,800 6,400
22/12/2025 7,100 0.1 (1.43%) 21,164 154.6 0 0 7,000 7,700 6,300
19/12/2025 7,000 0.6 (9.38%) 196,178 1,369.79 0 0 6,400 7,000 5,800
18/12/2025 6,400 0.5 (8.47%) 45,652 290.34 0 0 5,900 6,400 5,400
17/12/2025 5,900 -0.1 (-1.67%) 26,659 155.58 0 0 6,000 6,600 5,400
16/12/2025 6,000 -0.3 (-4.76%) 31,397 199.08 0 0 6,300 6,900 5,700
15/12/2025 6,300 0.5 (8.62%) 99,059 621.23 0 0 5,800 6,300 5,300
12/12/2025 5,800 0.5 (9.43%) 60,084 341.35 0 0 5,300 5,800 4,800
11/12/2025 5,300 0 (0%) 29,700 157.41 0 0 5,300 5,800 4,800
10/12/2025 5,300 0 (0%) 3,916 20.66 0 0 5,300 5,800 4,800
09/12/2025 5,300 0 (0%) 300 1.59 0 0 5,300 5,800 4,800
08/12/2025 5,300 0 (0%) 14,443 77.93 0 0 5,300 5,800 4,800
05/12/2025 5,300 0 (0%) 2,400 12.72 0 0 5,300 5,800 4,800
04/12/2025 5,300 0 (0%) 10,500 55.02 0 0 5,300 5,800 4,800
03/12/2025 5,300 -0.1 (-1.85%) 1,404 7.44 0 0 5,400 5,900 4,900
02/12/2025 5,400 0.1 (1.89%) 9,209 49.43 0 0 5,300 5,800 4,800
01/12/2025 5,300 -0.2 (-3.64%) 9,019 48.68 0 0 5,500 6,000 5,000
28/11/2025 5,500 0 (0%) 1,000 5.5 0 0 5,500 6,000 5,000
27/11/2025 5,500 0 (0%) 1,301 7.16 0 0 5,500 6,000 5,000
26/11/2025 5,500 0.1 (1.85%) 1,400 7.58 0 0 5,400 5,900 4,900
25/11/2025 5,400 -0.3 (-5.26%) 15,110 81.69 0 0 5,700 6,200 5,200
24/11/2025 5,700 0 (0%) 2,104 11.98 25,954 134.96 5,700 6,200 5,200
21/11/2025 5,700 0.1 (1.79%) 7,100 40.47 0 0 5,600 6,100 5,100
20/11/2025 5,600 0 (0%) 1,300 7.25 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 3,216 18.03 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 211 1.18 0 0 5,600 6,100 5,100
17/11/2025 5,600 0.1 (1.82%) 16,458 92.16 0 0 5,500 6,000 5,000
14/11/2025 5,500 0 (0%) 1,000 5.49 0 0 5,500 6,000 5,000
13/11/2025 5,500 0 (0%) 4,001 22.01 0 0 5,500 6,000 5,000
12/11/2025 5,500 0 (0%) 1,200 6.6 0 0 5,500 6,000 5,000
11/11/2025 5,500 0 (0%) 102 0.56 0 0 5,500 6,000 5,000
10/11/2025 5,500 0.1 (1.85%) 16,202 89.11 0 0 5,400 5,900 4,900
07/11/2025 5,400 0 (0%) 301 1.63 0 0 5,400 5,900 4,900
06/11/2025 5,400 0 (0%) 401 2.17 0 0 5,400 5,900 4,900
05/11/2025 5,400 0 (0%) 6,201 33.49 0 0 5,400 5,900 4,900
04/11/2025 5,400 0.1 (1.89%) 7,301 39.43 0 0 5,300 5,800 4,800
03/11/2025 5,300 -0.1 (-1.85%) 400 2.15 0 0 5,400 5,900 4,900
31/10/2025 5,400 0 (0%) 1,800 9.72 0 0 5,400 5,900 4,900
30/10/2025 5,400 0 (0%) 400 2.16 0 0 5,400 5,900 4,900
29/10/2025 5,400 0.1 (1.89%) 22,803 126.63 0 0 5,300 5,800 4,800
28/10/2025 5,300 -0.1 (-1.85%) 4,500 24.1 0 0 5,400 5,900 4,900
27/10/2025 5,400 0.1 (1.89%) 9,806 52.95 0 0 5,300 5,800 4,800
24/10/2025 5,300 -0.1 (-1.85%) 103 0.55 0 0 5,400 5,900 4,900
23/10/2025 5,400 0.1 (1.89%) 4,500 24.29 0 0 5,300 5,800 4,800
22/10/2025 5,300 -0.1 (-1.85%) 10,100 54.35 0 0 5,400 5,900 4,900
21/10/2025 5,400 0.1 (1.89%) 3,102 16.73 0 0 5,300 5,800 4,800
20/10/2025 5,300 -0.1 (-1.85%) 6,101 32.34 0 0 5,400 5,900 4,900
17/10/2025 5,400 0 (0%) 10,006 53.83 0 0 5,400 5,900 4,900
16/10/2025 5,400 0 (0%) 7,294 39.38 0 0 5,400 5,900 4,900
15/10/2025 5,400 -0.1 (-1.82%) 9,000 48.6 0 0 5,500 6,000 5,000
14/10/2025 5,500 0.1 (1.85%) 1,500 8.15 0 0 5,400 5,900 4,900
13/10/2025 5,400 0 (0%) 2,005 10.83 0 0 5,400 5,900 4,900
10/10/2025 5,400 -0.1 (-1.82%) 11,601 62.65 0 0 5,500 6,000 5,000
09/10/2025 5,500 0 (0%) 6,008 33.04 0 0 5,500 6,000 5,000
08/10/2025 5,500 0.1 (1.85%) 2,900 15.67 0 0 5,400 5,900 4,900
07/10/2025 5,400 0 (0%) 1,000 5.4 0 0 5,400 5,900 4,900
06/10/2025 5,400 0 (0%) 100 0.54 0 0 5,400 5,900 4,900
03/10/2025 5,400 0 (0%) 2,404 12.9 0 0 5,400 5,900 4,900
02/10/2025 5,400 0 (0%) 2,500 13.5 0 0 5,400 5,900 4,900
01/10/2025 5,400 0 (0%) 1,513 8.17 0 0 5,400 5,900 4,900
30/09/2025 5,400 -0.2 (-3.57%) 7,317 39.62 0 0 5,600 6,100 5,100
29/09/2025 5,600 0.1 (1.82%) 1,217 6.71 0 0 5,500 6,000 5,000
26/09/2025 5,500 0 (0%) 2,615 14.38 0 0 5,500 6,000 5,000
25/09/2025 5,500 0 (0%) 7,300 39.49 0 0 5,500 6,000 5,000
24/09/2025 5,500 0.1 (1.85%) 2,009 11.03 0 0 5,400 5,900 4,900
23/09/2025 5,400 -0.1 (-1.82%) 132 0.72 0 0 5,500 6,000 5,000
22/09/2025 5,500 0.1 (1.85%) 11,330 62.17 0 0 5,400 5,900 4,900
19/09/2025 5,400 0.1 (1.89%) 110 0.59 0 0 5,300 5,800 4,800

Dữ liệu lịch sử - BSC

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