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 10,500 0.4 (3.96%) 24,700 248.09 0 0 10,100 11,600 8,600
31/03/2026 10,000 -0.3 (-2.91%) 16,201 163.62 0 0 10,300 11,800 8,800
30/03/2026 10,300 -0.1 (-0.96%) 100 1.03 382,600 4,552.94 10,400 11,900 8,900
27/03/2026 10,500 0.4 (3.96%) 2,200 22.81 0 0 10,100 11,600 8,600
26/03/2026 10,300 -0.3 (-2.83%) 16,200 164.08 0 0 10,600 12,100 9,100
25/03/2026 10,600 0.2 (1.92%) 104 1.1 0 0 10,400 11,900 8,900
24/03/2026 10,900 0.6 (5.83%) 46,700 484.96 0 0 10,300 11,800 8,800
23/03/2026 10,000 -0.4 (-3.85%) 700 7.18 0 0 10,400 11,900 8,900
20/03/2026 10,300 0 (0%) 14,900 154.92 0 0 10,300 11,800 8,800
19/03/2026 10,400 -0.1 (-0.95%) 4,100 42.36 0 0 10,500 12,000 9,000
18/03/2026 11,000 0.7 (6.8%) 2,400 25.1 0 0 10,300 11,800 8,800
17/03/2026 10,100 -0.2 (-1.94%) 79,800 820.61 0 0 10,300 11,800 8,800
16/03/2026 11,200 -0.2 (-1.75%) 5,801 59.46 0 0 11,400 13,100 9,700
13/03/2026 11,400 0.7 (6.54%) 200 2.27 0 0 10,700 12,300 9,100
12/03/2026 10,900 0 (0%) 35,700 380.33 0 0 10,900 12,500 9,300
11/03/2026 11,000 0.3 (2.8%) 2,100 22.84 0 0 10,700 12,300 9,100
10/03/2026 11,000 0.3 (2.8%) 3,200 34.3 0 0 10,700 12,300 9,100
09/03/2026 11,400 0 (0%) 3,600 38.54 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0.2 (1.79%) 300 3.42 0 0 11,200 12,800 9,600
04/03/2026 11,400 0.1 (0.88%) 2,200 24.61 0 0 11,300 12,900 9,700
03/03/2026 11,400 0.4 (3.64%) 700 7.94 0 0 11,000 12,600 9,400
02/03/2026 11,400 0 (0%) 5,700 62.47 0 0 11,400 13,100 9,700
27/02/2026 11,600 0.7 (6.42%) 10,200 116.64 0 0 10,900 12,500 9,300
26/02/2026 11,200 0.2 (1.82%) 6,600 71.92 0 0 11,000 12,600 9,400
25/02/2026 11,000 0 (0%) 2,300 25.33 0 0 11,000 12,600 9,400
24/02/2026 11,000 0.1 (0.92%) 7,400 81.54 0 0 10,900 12,500 9,300
23/02/2026 10,700 0.2 (1.9%) 3,300 35.98 0 0 10,500 12,000 9,000
13/02/2026 10,400 -0.4 (-3.7%) 10,600 110.88 0 0 10,800 12,400 9,200
12/02/2026 10,800 -0.7 (-6.09%) 3,900 42.06 0 0 11,500 13,200 9,800
11/02/2026 11,500 0.7 (6.48%) 100 1.15 0 0 10,800 12,400 9,200
10/02/2026 10,800 -0.7 (-6.09%) 6,200 67.08 0 0 11,500 13,200 9,800
09/02/2026 11,100 -0.3 (-2.63%) 5,700 65.78 0 0 11,400 13,100 9,700
06/02/2026 11,500 0.1 (0.88%) 21,000 238.77 0 0 11,400 13,100 9,700
05/02/2026 11,500 0.3 (2.68%) 95,000 1,079.73 0 0 11,200 12,800 9,600
04/02/2026 10,900 0.1 (0.93%) 4,100 45.78 0 0 10,800 12,400 9,200
03/02/2026 10,900 0.1 (0.93%) 22,800 246.91 0 0 10,800 12,400 9,200
02/02/2026 11,300 0.7 (6.6%) 11,300 121.63 0 0 10,600 12,100 9,100
30/01/2026 10,900 0.3 (2.83%) 1,600 17.03 0 0 10,600 12,100 9,100
29/01/2026 11,100 0.3 (2.78%) 1,200 12.66 0 0 10,800 12,400 9,200
28/01/2026 11,100 0.5 (4.72%) 1,000 10.78 0 0 10,600 12,100 9,100
27/01/2026 10,700 -0.4 (-3.6%) 2,500 26.59 0 0 11,100 12,700 9,500
26/01/2026 11,100 0.3 (2.78%) 100 1.11 0 0 10,800 12,400 9,200
23/01/2026 10,800 0.1 (0.93%) 1,000 10.8 0 0 10,700 12,300 9,100
22/01/2026 10,600 0 (0%) 1,200 12.87 0 0 10,600 12,100 9,100
21/01/2026 10,700 0 (0%) 10,400 110.3 0 0 10,700 12,300 9,100
20/01/2026 10,800 -0.2 (-1.82%) 7,300 78.29 0 0 11,000 12,600 9,400
19/01/2026 11,000 -0.3 (-2.65%) 8,800 96.5 0 0 11,300 12,900 9,700
16/01/2026 11,000 -0.3 (-2.65%) 13,000 146.8 0 0 11,300 12,900 9,700
15/01/2026 11,300 0.1 (0.89%) 6,800 76.51 0 0 11,200 12,800 9,600
14/01/2026 11,000 0 (0%) 50,200 564.07 0 0 11,000 12,600 9,400
13/01/2026 11,000 -0.3 (-2.65%) 1,000 11 0 0 11,300 12,900 9,700
12/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
09/01/2026 11,300 0 (0%) 5,700 64.3 0 0 11,300 12,900 9,700
08/01/2026 11,500 0.3 (2.68%) 4,800 54.23 0 0 11,200 12,800 9,600
07/01/2026 11,100 0 (0%) 91,900 1,029.86 0 0 11,100 12,700 9,500
06/01/2026 11,200 0.5 (4.67%) 6,300 69.72 0 0 10,700 12,300 9,100
05/01/2026 10,800 0.2 (1.89%) 500 5.34 0 0 10,600 12,100 9,100
31/12/2025 10,500 -0.6 (-5.41%) 4,100 43.63 0 0 11,100 12,700 9,500
30/12/2025 11,100 0 (0%) 9 0.1 0 0 11,100 12,700 9,500
29/12/2025 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
26/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/12/2025 11,100 0.6 (5.71%) 201 2.22 0 0 10,500 12,000 9,000
24/12/2025 11,000 -0.2 (-1.79%) 600 6.3 200,000 1,920 11,200 12,800 9,600
23/12/2025 11,200 0.6 (5.66%) 4,200 46.89 0 0 10,600 12,100 9,100
22/12/2025 10,500 -0.1 (-0.94%) 5,500 58.17 0 0 10,600 12,100 9,100
19/12/2025 10,600 -0.6 (-5.36%) 6,500 68.95 0 0 11,200 12,800 9,600
18/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/12/2025 11,200 0.6 (5.66%) 100 1.12 0 0 10,600 12,100 9,100
15/12/2025 11,500 -0.2 (-1.71%) 3,600 38.11 0 0 11,700 13,400 10,000
12/12/2025 11,200 0.1 (0.9%) 1,611 18.81 0 0 11,100 12,700 9,500
11/12/2025 11,000 -0.3 (-2.65%) 2,300 25.6 0 0 11,300 12,900 9,700
10/12/2025 11,100 -0.5 (-4.31%) 3,601 40.83 0 0 11,600 13,300 9,900
09/12/2025 11,700 0.2 (1.74%) 3,300 38.41 0 0 11,500 13,200 9,800
08/12/2025 11,500 0.1 (0.88%) 100 1.15 0 0 11,400 13,100 9,700
05/12/2025 11,300 -0.2 (-1.74%) 17,200 196.87 0 0 11,500 13,200 9,800
04/12/2025 11,600 0.2 (1.75%) 6,000 68.79 0 0 11,400 13,100 9,700
03/12/2025 11,500 0.1 (0.88%) 3,800 43.14 0 0 11,400 13,100 9,700
02/12/2025 11,500 0.1 (0.88%) 5,601 64.05 0 0 11,400 13,100 9,700
01/12/2025 11,300 0 (0%) 200 2.27 0 0 11,300 12,900 9,700
28/11/2025 11,300 0 (0%) 2,200 24.84 0 0 11,300 12,900 9,700
27/11/2025 11,500 -0.1 (-0.86%) 3,900 43.92 0 0 11,600 13,300 9,900
26/11/2025 11,500 0.1 (0.88%) 3,100 35.94 0 0 11,400 13,100 9,700
25/11/2025 11,400 0 (0%) 200 2.28 0 0 11,400 13,100 9,700
24/11/2025 11,400 -0.1 (-0.87%) 2,700 30.84 0 0 11,500 13,200 9,800
21/11/2025 11,600 0.3 (2.65%) 4,700 54.22 0 0 11,300 12,900 9,700
20/11/2025 11,500 0.3 (2.68%) 39,400 446.28 0 0 11,200 12,800 9,600
19/11/2025 11,200 0.2 (1.82%) 6,000 67.1 0 0 11,000 12,600 9,400
18/11/2025 11,200 0.3 (2.75%) 3,800 41.8 0 0 10,900 12,500 9,300
17/11/2025 11,200 0.3 (2.75%) 7,300 79.66 0 0 10,900 12,500 9,300
14/11/2025 10,800 -0.2 (-1.82%) 3,000 32.56 0 0 11,000 12,600 9,400
13/11/2025 10,800 -0.2 (-1.82%) 7,300 80.24 0 0 11,000 12,600 9,400
12/11/2025 10,900 -0.2 (-1.8%) 4,700 51.58 0 0 11,100 12,700 9,500
11/11/2025 11,200 0.4 (3.7%) 1,500 16.69 0 0 10,800 12,400 9,200
10/11/2025 10,800 0 (0%) 3,100 33.48 0 0 10,800 12,400 9,200
07/11/2025 10,900 0.3 (2.83%) 1,501 16.24 0 0 10,600 12,100 9,100
06/11/2025 10,600 -0.7 (-6.19%) 600 6.36 0 0 11,300 12,900 9,700
05/11/2025 11,300 0 (0%) 3,100 34.93 0 0 11,300 12,900 9,700
04/11/2025 11,300 0.3 (2.73%) 3,101 34.91 0 0 11,000 12,600 9,400
03/11/2025 10,800 0.1 (0.93%) 31,200 342.17 0 0 10,700 12,300 9,100
31/10/2025 10,700 0.3 (2.88%) 28,600 304.62 0 0 10,400 11,900 8,900
30/10/2025 10,400 0 (0%) 14,500 150.8 0 0 10,400 11,900 8,900
29/10/2025 10,300 0 (0%) 7,700 80.37 0 0 10,300 11,800 8,800
28/10/2025 10,200 -0.2 (-1.92%) 14,200 146.08 0 0 10,400 11,900 8,900
27/10/2025 10,300 -0.5 (-4.63%) 500 5.18 0 0 10,800 12,400 9,200
24/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/10/2025 10,700 -0.3 (-2.73%) 200 2.15 0 0 11,000 12,600 9,400
22/10/2025 11,200 0.5 (4.67%) 300 3.3 0 0 10,700 12,300 9,100
21/10/2025 10,900 0.3 (2.83%) 600 6.39 0 0 10,600 12,100 9,100
20/10/2025 11,400 0.7 (6.54%) 1,500 15.92 0 0 10,700 12,300 9,100
17/10/2025 10,500 0 (0%) 9,900 106.02 0 0 10,500 12,000 9,000
16/10/2025 11,000 0.1 (0.92%) 18,300 192.82 0 0 10,900 12,500 9,300
15/10/2025 10,800 -0.4 (-3.57%) 7,100 77.31 0 0 11,200 12,800 9,600
14/10/2025 11,100 -0.6 (-5.13%) 9,000 100.87 0 0 11,700 13,400 10,000
13/10/2025 11,800 0.1 (0.85%) 3,000 35.2 0 0 11,700 13,400 10,000
10/10/2025 11,200 0 (0%) 2,100 24.58 0 0 11,200 12,800 9,600
09/10/2025 11,300 -0.5 (-4.24%) 24,600 276.71 0 0 11,800 13,500 10,100
08/10/2025 11,200 -0.3 (-2.61%) 1,300 15.4 0 0 11,500 13,200 9,800
07/10/2025 11,200 0 (0%) 13,200 151.79 0 0 11,200 12,800 9,600
06/10/2025 11,900 0.5 (4.39%) 4,100 45.99 0 0 11,400 13,100 9,700
03/10/2025 11,600 0.3 (2.65%) 13,700 156.01 0 0 11,300 12,900 9,700
02/10/2025 11,600 -0.3 (-2.52%) 3,000 33.95 0 0 11,900 13,600 10,200
01/10/2025 11,700 0.8 (7.34%) 300 3.57 0 0 10,900 12,500 9,300

Dữ liệu lịch sử - BSC

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