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
21/04/2026 9,660 -0.08 (-0.82%) 65,300 635.38 0 0 9,740 10,400 9,060
20/04/2026 9,740 0.23 (2.42%) 32,800 315.31 0 0 9,510 10,150 8,850
17/04/2026 9,510 0.17 (1.82%) 42,800 403.22 0 0 9,340 9,990 8,690
16/04/2026 9,340 0.02 (0.21%) 21,400 199.7 0 0 9,320 9,970 8,670
15/04/2026 9,320 -0.01 (-0.11%) 5,000 46.6 0 0 9,330 9,980 8,680
14/04/2026 9,330 -0.04 (-0.43%) 11,100 103.77 0 0 9,370 10,000 8,720
13/04/2026 9,370 0 (0%) 18,800 175.65 0 0 9,370 10,000 8,720
10/04/2026 9,370 -0.08 (-0.85%) 33,300 311.56 0 0 9,450 10,100 8,790
09/04/2026 9,450 -0.06 (-0.63%) 7,600 71.11 0 0 9,510 10,150 8,850
08/04/2026 9,510 0.18 (1.93%) 20,000 188.06 0 0 9,330 9,980 8,680
07/04/2026 9,330 0.08 (0.86%) 5,900 54.41 0 0 9,250 9,890 8,610
06/04/2026 9,250 0 (0%) 22,400 207.23 0 0 9,250 9,890 8,610
03/04/2026 9,250 -0.06 (-0.64%) 21,700 200.53 0 0 9,310 9,960 8,660
02/04/2026 9,310 -0.19 (-2%) 23,500 217.14 0 0 9,500 10,150 8,840
01/04/2026 9,500 0.28 (3.04%) 49,900 461.33 0 0 9,220 9,860 8,580
31/03/2026 9,220 0.02 (0.22%) 31,100 286.82 0 0 9,200 9,840 8,560
30/03/2026 9,200 -0.05 (-0.54%) 24,300 223.94 0 0 9,250 9,890 8,610
27/03/2026 9,250 0.03 (0.33%) 12,900 119.18 0 0 9,220 9,860 8,580
26/03/2026 9,220 0 (0%) 74,000 680.49 0 0 9,220 9,860 8,580
25/03/2026 9,220 0.07 (0.77%) 38,700 355.37 0 0 9,150 9,790 8,510
24/03/2026 9,150 0 (0%) 185,400 1,699.34 0 0 9,150 9,790 8,510
23/03/2026 9,150 -0.45 (-4.69%) 108,200 1,004.63 0 0 9,600 10,250 8,930
20/03/2026 9,600 -0.19 (-1.94%) 55,600 537.18 0 0 9,790 10,450 9,110
19/03/2026 9,790 -0.21 (-2.1%) 14,700 143.72 0 0 10,000 10,700 9,300
18/03/2026 10,000 0.2 (2.04%) 27,100 267.17 0 0 9,800 10,450 9,120
17/03/2026 9,800 -0.12 (-1.21%) 116,200 1,145.39 0 0 9,920 10,600 9,230
16/03/2026 9,920 -0.06 (-0.6%) 79,300 774.7 0 0 9,980 10,650 9,290
13/03/2026 9,980 -0.17 (-1.67%) 101,000 1,019.94 0 0 10,150 10,850 9,440
12/03/2026 10,150 -0.15 (-1.46%) 63,700 666.52 0 0 10,300 11,000 9,580
11/03/2026 10,300 0.3 (3%) 77,600 782.38 0 0 10,000 10,700 9,300
10/03/2026 10,000 -0.2 (-1.96%) 116,100 1,189.46 0 0 10,200 10,900 9,490
09/03/2026 10,200 -0.65 (-5.99%) 414,100 4,394.49 0 0 10,850 11,600 10,100
06/03/2026 10,850 -0.25 (-2.25%) 223,600 2,440.4 0 0 11,100 11,850 10,350
05/03/2026 11,100 -0.1 (-0.89%) 443,000 4,927.26 0 0 11,200 11,950 10,450
04/03/2026 11,200 0.05 (0.45%) 418,800 4,655.36 0 0 11,150 11,900 10,400
03/03/2026 11,150 0.5 (4.69%) 482,900 5,328.84 0 0 10,650 11,350 9,910
02/03/2026 10,650 0.66 (6.61%) 363,000 3,850.01 0 0 9,990 10,650 9,300
27/02/2026 9,990 0.32 (3.31%) 231,300 2,287.09 0 0 9,670 10,300 9,000
26/02/2026 9,670 -0.02 (-0.21%) 40,700 392.49 0 0 9,690 10,350 9,020
25/02/2026 9,690 0 (0%) 21,900 210.61 0 0 9,690 10,350 9,020
24/02/2026 9,690 -0.05 (-0.51%) 22,700 220.27 0 0 9,740 10,400 9,060
23/02/2026 9,740 0.1 (1.04%) 32,100 310.91 0 0 9,640 10,300 8,970
13/02/2026 9,640 -0.02 (-0.21%) 18,700 178.53 0 0 9,660 10,300 8,990
12/02/2026 9,660 0.18 (1.9%) 1,100 10.66 0 0 9,480 10,100 8,820
11/02/2026 9,480 -0.01 (-0.11%) 18,800 178.69 0 0 9,490 10,150 8,830
10/02/2026 9,490 -0.06 (-0.63%) 38,200 363.74 0 0 9,550 10,200 8,890
09/02/2026 9,550 0.05 (0.53%) 12,500 119.16 0 0 9,500 10,150 8,840
06/02/2026 9,500 -0.25 (-2.56%) 74,800 713.22 0 0 9,750 10,400 9,070
05/02/2026 9,750 -0.04 (-0.41%) 19,700 191.99 0 0 9,790 10,450 9,110
04/02/2026 9,790 0.05 (0.51%) 63,500 614.81 0 0 9,740 10,400 9,060
03/02/2026 9,740 0.1 (1.04%) 115,300 1,130.13 0 0 9,640 10,300 8,970
02/02/2026 9,640 -0.18 (-1.83%) 169,100 1,633.66 0 0 9,820 10,500 9,140
30/01/2026 9,820 0 (0%) 95,800 942.77 0 0 9,820 10,500 9,140
29/01/2026 9,820 -0.05 (-0.51%) 148,200 1,459.39 0 0 9,870 10,550 9,180
28/01/2026 9,870 0.02 (0.2%) 27,200 267.97 0 0 9,850 10,500 9,170
27/01/2026 9,850 0.01 (0.1%) 16,300 160.65 0 0 9,840 10,500 9,160
26/01/2026 9,840 0.07 (0.72%) 190,800 1,898.67 0 0 9,770 10,450 9,090
23/01/2026 9,770 -0.14 (-1.41%) 73,200 722.07 0 0 9,910 10,600 9,220
22/01/2026 9,910 0.26 (2.69%) 107,500 1,057.12 0 0 9,650 10,300 8,980
21/01/2026 9,650 -0.2 (-2.03%) 80,300 779.72 0 0 9,850 10,500 9,170
20/01/2026 9,850 -0.11 (-1.1%) 64,300 636.14 0 0 9,960 10,650 9,270
19/01/2026 9,960 -0.04 (-0.4%) 72,300 719. 0 0 10,000 10,700 9,300
16/01/2026 10,000 0 (0%) 185,600 1,858.47 0 0 10,000 10,700 9,300
15/01/2026 10,000 -0.1 (-0.99%) 25,700 259.08 0 0 10,100 10,800 9,400
14/01/2026 10,100 0.11 (1.1%) 66,600 666.91 0 0 9,990 10,650 9,300
13/01/2026 9,990 0.09 (0.91%) 59,900 593.63 0 0 9,900 10,550 9,210
12/01/2026 9,900 0.05 (0.51%) 164,400 1,618.41 0 0 9,850 10,500 9,170
09/01/2026 9,850 0.05 (0.51%) 58,900 582.46 0 0 9,800 10,450 9,120
08/01/2026 9,800 -0.1 (-1.01%) 31,100 304.68 0 0 9,900 10,550 9,210
07/01/2026 9,900 0.2 (2.06%) 41,000 396.54 0 0 9,700 10,350 9,030
06/01/2026 9,700 0.01 (0.1%) 29,500 282.49 0 0 9,690 10,350 9,020
05/01/2026 9,690 -0.21 (-2.12%) 5,900 57.24 0 0 9,900 10,550 9,210
31/12/2025 9,900 0 (0%) 49,300 475.26 0 0 9,900 10,550 9,210
30/12/2025 9,900 -0.04 (-0.4%) 18,000 176.42 0 0 9,940 10,600 9,250
29/12/2025 9,940 0.06 (0.61%) 1,200 12.17 0 0 9,880 10,550 9,190
26/12/2025 9,880 -0.11 (-1.1%) 26,700 261.83 0 0 9,990 10,650 9,300
25/12/2025 9,990 -0.01 (-0.1%) 32,600 322.26 0 0 10,000 10,700 9,300
24/12/2025 10,000 0 (0%) 60,500 598.45 0 0 10,000 10,700 9,300
23/12/2025 10,000 -0.1 (-0.99%) 39,800 396.91 0 0 10,100 10,800 9,400
22/12/2025 10,100 0 (0%) 72,000 719.14 0 0 10,100 10,800 9,400
19/12/2025 10,100 -0.15 (-1.46%) 37,800 379.55 0 0 10,250 10,950 9,540
18/12/2025 10,250 -0.05 (-0.49%) 34,400 345.7 0 0 10,300 11,000 9,580
17/12/2025 10,300 -0.15 (-1.44%) 8,200 82.64 0 0 10,450 11,150 9,720
16/12/2025 10,450 -0.05 (-0.48%) 22,500 227.09 0 0 10,500 11,200 9,770
15/12/2025 10,500 0.1 (0.96%) 17,600 181.21 0 0 10,400 11,100 9,680
12/12/2025 10,400 -0.1 (-0.95%) 65,600 656.4 0 0 10,500 11,200 9,770
11/12/2025 10,500 0 (0%) 48,600 488.95 0 0 10,500 11,200 9,770
10/12/2025 10,500 0 (0%) 58,100 589.95 0 0 10,500 11,200 9,770
09/12/2025 10,500 -0.25 (-2.33%) 19,400 204.99 0 0 10,750 11,500 10,000
08/12/2025 10,750 -0.15 (-1.38%) 12,100 130.22 0 0 10,900 11,650 10,150
05/12/2025 10,900 0 (0%) 33,200 361.13 0 0 10,900 11,650 10,150
04/12/2025 10,900 0.05 (0.46%) 21,900 237.73 0 0 10,850 11,600 10,100
03/12/2025 10,850 -0.15 (-1.36%) 37,000 406.28 0 0 11,000 11,750 10,250
02/12/2025 11,000 0.15 (1.38%) 60,300 654.18 0 0 10,850 11,600 10,100
01/12/2025 13,000 0 (0%) 88,500 1,154.9 0 0 13,000 13,900 12,100
28/11/2025 13,000 0.05 (0.39%) 47,300 614.93 0 0 12,950 13,850 12,050
27/11/2025 12,950 -0.1 (-0.77%) 60,400 786.64 0 0 13,050 13,950 12,150
26/11/2025 13,050 0.1 (0.77%) 12,600 164.01 0 0 12,950 13,850 12,050
25/11/2025 12,950 0 (0%) 51,900 679.19 0 0 12,950 13,850 12,050
24/11/2025 12,950 -0.05 (-0.38%) 52,700 685.53 0 0 13,000 13,900 12,100
21/11/2025 13,000 0 (0%) 53,800 696.92 0 0 13,000 13,900 12,100
20/11/2025 13,000 0.15 (1.17%) 53,500 695.99 0 0 12,850 13,700 12,000
19/11/2025 - (-100%) 126,200 1,633.59 0 0 12,450 14,900 9,960
18/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
17/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
14/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
13/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
12/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
11/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
10/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
07/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
06/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
05/11/2025 12,500 -0.2 (-1.57%) 23,330 294.69 0 0 12,700 14,600 10,800
04/11/2025 12,700 0.1 (0.79%) 48,685 617.14 0 0 12,600 14,400 10,800
03/11/2025 12,600 0 (0%) 24,200 306.11 0 0 12,600 14,400 10,800
31/10/2025 12,600 -0.1 (-0.79%) 33,330 418.29 0 0 12,700 14,600 10,800
30/10/2025 12,600 -0.2 (-1.56%) 27,750 352.02 0 0 12,800 14,700 10,900
29/10/2025 12,700 0.1 (0.79%) 3,618 46.2 0 0 12,600 14,400 10,800
28/10/2025 12,800 0.6 (4.92%) 47,818 601.56 0 0 12,200 14,000 10,400
27/10/2025 12,300 0.3 (2.5%) 15,113 184.15 0 0 12,000 13,800 10,200
24/10/2025 12,200 0.2 (1.67%) 10,101 121.37 0 0 12,000 13,800 10,200
23/10/2025 12,000 0.2 (1.69%) 12,920 155.08 0 0 11,800 13,500 10,100
22/10/2025 11,900 -0.1 (-0.83%) 22,200 262.01 0 0 12,000 13,800 10,200
21/10/2025 12,000 -0.2 (-1.64%) 46,347 557.45 0 0 12,200 14,000 10,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
DÒNG TIỀN CHỌN LỌC GIỮA NHỊP HỒI: CƠ HỘI ĐANG XOAY TRỤC VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh