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
30/03/2026 12,000 0.2 (1.69%) 3,500 41.72 0 0 11,800 13,500 10,100
27/03/2026 11,800 -0.1 (-0.84%) 20,217 238.54 0 0 11,900 13,600 10,200
26/03/2026 11,900 0 (0%) 56 0.66 0 0 11,900 13,600 10,200
25/03/2026 12,000 0.3 (2.56%) 11,137 132.17 0 0 11,700 13,400 10,000
24/03/2026 11,900 0.2 (1.71%) 6,544 76.75 0 0 11,700 13,400 10,000
23/03/2026 11,600 -0.1 (-0.85%) 20,821 243.4 0 0 11,700 13,400 10,000
20/03/2026 11,700 0 (0%) 1,352 15.86 0 0 11,700 13,400 10,000
19/03/2026 11,700 -0.3 (-2.5%) 1,935 22.72 0 0 12,000 13,800 10,200
18/03/2026 12,100 0.1 (0.83%) 4,281 51.48 0 0 12,000 13,800 10,200
17/03/2026 12,100 -0.2 (-1.63%) 5,245 63.2 0 0 12,300 14,100 10,500
16/03/2026 12,000 0 (0%) 4,978 61.15 0 0 12,000 13,800 10,200
13/03/2026 12,000 -0.2 (-1.64%) 17,638 211.09 0 0 12,200 14,000 10,400
12/03/2026 11,900 -0.3 (-2.46%) 31,821 387.27 0 0 12,200 14,000 10,400
11/03/2026 12,000 0.4 (3.45%) 17,720 216.5 0 0 11,600 13,300 9,900
10/03/2026 11,800 0.7 (6.31%) 16,160 187.2 0 0 11,100 12,700 9,500
09/03/2026 11,000 -1.2 (-9.84%) 23,863 265.04 0 0 12,200 14,000 10,400
06/03/2026 12,200 -0.1 (-0.81%) 2,800 34.12 0 0 12,300 14,100 10,500
05/03/2026 12,300 -0.1 (-0.81%) 10,913 133.96 0 0 12,400 14,200 10,600
04/03/2026 12,300 -0.3 (-2.38%) 15,650 194.21 0 0 12,600 14,400 10,800
03/03/2026 12,400 0 (0%) 44,103 557.05 0 0 12,400 14,200 10,600
02/03/2026 12,300 -0.4 (-3.15%) 21,062 260.69 0 0 12,700 14,600 10,800
27/02/2026 12,800 0.5 (4.07%) 33,443 424.98 0 0 12,300 14,100 10,500
26/02/2026 12,500 0.5 (4.17%) 41,300 507.29 0 0 12,000 13,800 10,200
25/02/2026 12,000 0.2 (1.69%) 146,521 1,754.33 0 0 11,800 13,500 10,100
24/02/2026 11,900 -0.2 (-1.65%) 27,707 328.31 0 0 12,100 13,900 10,300
23/02/2026 12,100 0.1 (0.83%) 4,129 49.85 0 0 12,000 13,800 10,200
13/02/2026 12,100 0.2 (1.68%) 17,309 207.6 0 0 11,900 13,600 10,200
12/02/2026 12,000 0 (0%) 6,770 80.75 0 0 12,000 13,800 10,200
11/02/2026 12,000 0.1 (0.84%) 2,914 34.85 0 0 11,900 13,600 10,200
10/02/2026 12,000 0 (0%) 3,330 39.47 0 0 12,000 13,800 10,200
09/02/2026 12,100 0 (0%) 2,235 26.79 0 0 12,100 13,900 10,300
06/02/2026 12,100 -0.2 (-1.63%) 7,996 96.57 0 0 12,300 14,100 10,500
05/02/2026 12,200 0 (0%) 4,099 50.22 0 0 12,200 14,000 10,400
04/02/2026 12,200 -0.3 (-2.4%) 23,206 283.1 0 0 12,500 14,300 10,700
03/02/2026 12,500 0.1 (0.81%) 8,700 108.33 0 0 12,400 14,200 10,600
02/02/2026 12,400 0 (0%) 4,272 53.01 0 0 12,400 14,200 10,600
30/01/2026 12,400 -0.1 (-0.8%) 9,897 122.62 0 0 12,500 14,300 10,700
29/01/2026 12,500 0.1 (0.81%) 5,350 66.66 0 0 12,400 14,200 10,600
28/01/2026 12,300 -0.1 (-0.81%) 6,203 77.05 0 0 12,400 14,200 10,600
27/01/2026 12,500 0 (0%) 8,562 106. 0 0 12,500 14,300 10,700
26/01/2026 12,300 -0.5 (-3.91%) 45,545 570.48 0 0 12,800 14,700 10,900
23/01/2026 12,600 -0.1 (-0.79%) 27,871 356.09 0 0 12,700 14,600 10,800
22/01/2026 12,700 0.4 (3.25%) 30,261 383.65 0 0 12,300 14,100 10,500
21/01/2026 12,300 -0.1 (-0.81%) 12,682 155.91 0 0 12,400 14,200 10,600
20/01/2026 12,400 -0.1 (-0.8%) 4,012 49.63 0 0 12,500 14,300 10,700
19/01/2026 12,400 -0.1 (-0.8%) 28,786 359.33 0 0 12,500 14,300 10,700
16/01/2026 12,700 0.2 (1.6%) 6,884 86.23 0 0 12,500 14,300 10,700
15/01/2026 12,500 -0.1 (-0.79%) 4,429 55.58 0 0 12,600 14,400 10,800
14/01/2026 12,600 -0.1 (-0.79%) 18,242 230.39 0 0 12,700 14,600 10,800
13/01/2026 12,500 -0.1 (-0.79%) 13,032 165. 0 0 12,600 14,400 10,800
12/01/2026 12,800 0.1 (0.79%) 8,912 112.57 0 0 12,700 14,600 10,800
09/01/2026 12,600 0 (0%) 5,191 65.7 0 0 12,600 14,400 10,800
08/01/2026 12,700 0.4 (3.25%) 50,419 635.88 0 0 12,300 14,100 10,500
07/01/2026 12,400 0.2 (1.64%) 12,350 151.95 0 0 12,200 14,000 10,400
06/01/2026 12,400 0.2 (1.64%) 22,163 270. 0 0 12,200 14,000 10,400
05/01/2026 12,400 0 (0%) 4,449 54.29 0 0 12,400 14,200 10,600
31/12/2025 12,400 0 (0%) 6,084 75.38 0 0 12,400 14,200 10,600
30/12/2025 12,300 -0.1 (-0.81%) 1,055 13.06 0 0 12,400 14,200 10,600
29/12/2025 12,400 0 (0%) 4,492 55.72 0 0 12,400 14,200 10,600
26/12/2025 12,500 0.1 (0.81%) 8,803 109.14 0 0 12,400 14,200 10,600
25/12/2025 12,300 -0.3 (-2.38%) 4,731 58.76 0 0 12,600 14,400 10,800
24/12/2025 12,600 0 (0%) 1,836 23.12 0 0 12,600 14,400 10,800
23/12/2025 12,600 0 (0%) 3,628 45.72 0 0 12,600 14,400 10,800
22/12/2025 12,600 0 (0%) 24,124 303.92 0 0 12,600 14,400 10,800
19/12/2025 12,600 0.2 (1.61%) 24,503 307.99 0 0 12,400 14,200 10,600
18/12/2025 12,600 0.1 (0.8%) 1,522 18.84 0 0 12,500 14,300 10,700
17/12/2025 12,600 0.2 (1.61%) 10,366 129.4 0 0 12,400 14,200 10,600
16/12/2025 12,500 0 (0%) 8,978 111.35 0 0 12,500 14,300 10,700
15/12/2025 12,400 -0.1 (-0.8%) 23,513 293.64 0 0 12,500 14,300 10,700
12/12/2025 12,400 -0.2 (-1.59%) 32,636 406.8 0 0 12,600 14,400 10,800
11/12/2025 12,600 -0.2 (-1.56%) 6,444 81.22 0 0 12,800 14,700 10,900
10/12/2025 12,800 0.1 (0.79%) 31,309 399.59 0 0 12,700 14,600 10,800
09/12/2025 12,700 0 (0%) 53,740 682.49 0 0 12,700 14,600 10,800
08/12/2025 12,800 0 (0%) 17,152 217.95 0 0 12,800 14,700 10,900
05/12/2025 12,800 0 (0%) 11,596 148.5 0 0 12,800 14,700 10,900
04/12/2025 13,000 0.3 (2.36%) 17,257 221.23 0 0 12,700 14,600 10,800
03/12/2025 12,800 0.2 (1.59%) 8,918 113.18 0 0 12,600 14,400 10,800
02/12/2025 12,600 -0.1 (-0.79%) 13,325 168.3 0 0 12,700 14,600 10,800
01/12/2025 12,700 0.1 (0.79%) 26,589 338.29 0 0 12,600 14,400 10,800
28/11/2025 12,700 0.1 (0.79%) 5,517 69.65 0 0 12,600 14,400 10,800
27/11/2025 12,600 0.1 (0.8%) 2,069 26.04 0 0 12,500 14,300 10,700
26/11/2025 12,600 0.1 (0.8%) 14,596 183.11 0 0 12,500 14,300 10,700
25/11/2025 12,500 0 (0%) 5,374 67.22 0 0 12,500 14,300 10,700
24/11/2025 12,600 0 (0%) 11,229 140.59 0 0 12,600 14,400 10,800
21/11/2025 12,600 0 (0%) 111 1.4 0 0 12,600 14,400 10,800
20/11/2025 12,600 -0.1 (-0.79%) 5,201 65.43 0 0 12,700 14,600 10,800
19/11/2025 12,800 0.1 (0.79%) 5,528 70.22 0 0 12,700 14,600 10,800
18/11/2025 12,800 0.1 (0.79%) 13,906 175.91 0 0 12,700 14,600 10,800
17/11/2025 12,800 0 (0%) 9,693 122.98 0 0 12,800 14,700 10,900
14/11/2025 12,900 0.5 (4.03%) 16,757 213.81 0 0 12,400 14,200 10,600
13/11/2025 12,500 -0.1 (-0.79%) 27,191 337.62 0 0 12,600 14,400 10,800
12/11/2025 12,600 -0.1 (-0.79%) 98,416 1,237.52 0 0 12,700 14,600 10,800
11/11/2025 12,700 0 (0%) 18,024 228.91 0 0 12,700 14,600 10,800
10/11/2025 12,700 0 (0%) 34,726 441.14 0 0 12,700 14,600 10,800
07/11/2025 12,700 -0.1 (-0.78%) 10,250 130.26 0 0 12,800 14,700 10,900
06/11/2025 12,800 0 (0%) 5,708 73.25 0 0 12,800 14,700 10,900
05/11/2025 13,000 0 (0%) 16,885 216.52 0 0 13,000 14,900 11,100
04/11/2025 13,100 0 (0%) 59,848 777.59 0 0 13,100 15,000 11,200
03/11/2025 13,000 -0.1 (-0.76%) 15,060 196.82 0 0 13,100 15,000 11,200
31/10/2025 13,100 -0.1 (-0.76%) 21,729 284.44 0 0 13,200 15,100 11,300
30/10/2025 13,100 -0.1 (-0.76%) 5,743 75.72 0 0 13,200 15,100 11,300
29/10/2025 13,100 0 (0%) 93,305 1,229.32 0 0 13,100 15,000 11,200
28/10/2025 13,300 0 (0%) 67,600 886.92 0 0 13,300 15,200 11,400
27/10/2025 13,200 -0.5 (-3.65%) 28,963 384.59 0 0 13,700 15,700 11,700
24/10/2025 13,800 0.1 (0.73%) 6,158 84.4 0 0 13,700 15,700 11,700
23/10/2025 13,600 0.6 (4.62%) 16,050 220.34 0 0 13,000 14,900 11,100
22/10/2025 14,100 0.9 (6.82%) 53,762 699.35 0 0 13,200 15,100 11,300
21/10/2025 13,000 -0.2 (-1.52%) 42,360 558.08 0 0 13,200 15,100 11,300
20/10/2025 12,700 -1.1 (-7.97%) 18,734 246.73 0 0 13,800 15,800 11,800
17/10/2025 13,800 0.8 (6.15%) 99,194 1,371.19 0 0 13,000 14,900 11,100
16/10/2025 17,100 0 (0%) 139,483 2,371.19 0 0 17,100 19,600 14,600
15/10/2025 17,100 -0.2 (-1.16%) 120,979 2,064.28 0 0 17,300 19,800 14,800
14/10/2025 17,200 -0.2 (-1.15%) 147,943 2,556.48 0 0 17,400 20,000 14,800
13/10/2025 17,300 0.4 (2.37%) 173,335 3,008.04 0 0 16,900 19,400 14,400
10/10/2025 16,900 0 (0%) 47,724 808.49 0 0 16,900 19,400 14,400
09/10/2025 16,900 0.3 (1.81%) 89,849 1,520.46 0 0 16,600 19,000 14,200
08/10/2025 16,600 0.1 (0.61%) 38,587 638.65 0 0 16,500 18,900 14,100
07/10/2025 16,500 0.2 (1.23%) 39,816 655.31 0 0 16,300 18,700 13,900
06/10/2025 16,400 0.5 (3.14%) 87,324 1,421.1 0 0 15,900 18,200 13,600
03/10/2025 15,900 0 (0%) 40,222 638.41 0 0 15,900 18,200 13,600
02/10/2025 15,800 -0.1 (-0.63%) 13,901 220.59 0 0 15,900 18,200 13,600
01/10/2025 15,800 -0.1 (-0.63%) 16,901 268.33 0 0 15,900 18,200 13,600
30/09/2025 15,700 -0.3 (-1.88%) 10,662 169.19 0 0 16,000 18,400 13,600

Dữ liệu lịch sử - BSC

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