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 8,100 -0.4 (-4.71%) 389,482 3,175.3 0 0 8,500 9,300 7,700
18/03/2026 8,500 0.4 (4.94%) 1,804,459 15,845.44 0 0 8,100 8,900 7,300
17/03/2026 8,100 0.7 (9.46%) 372,945 3,005.26 0 0 7,400 8,100 6,700
16/03/2026 7,400 0.1 (1.37%) 139,715 1,030.94 0 0 7,300 8,000 6,600
13/03/2026 7,300 -0.2 (-2.67%) 230,825 1,701.19 0 0 7,500 8,200 6,800
12/03/2026 7,500 0 (0%) 131,363 984.76 0 0 7,500 8,200 6,800
11/03/2026 7,500 0.1 (1.35%) 313,860 2,360.68 0 0 7,400 8,100 6,700
10/03/2026 7,400 0 (0%) 387,078 2,875.15 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.8 (-9.76%) 618,117 4,636.52 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.3 (-3.53%) 301,800 2,461.48 0 0 8,500 9,300 7,700
05/03/2026 8,500 0.2 (2.41%) 768,696 6,627.28 0 0 8,300 9,100 7,500
04/03/2026 8,300 -0.1 (-1.19%) 705,475 5,750.27 0 0 8,400 9,200 7,600
03/03/2026 8,400 -0.3 (-3.45%) 476,181 4,063.01 0 0 8,700 9,500 7,900
02/03/2026 8,700 0.5 (6.1%) 1,464,744 12,595.52 0 0 8,200 9,000 7,400
27/02/2026 8,200 0.3 (3.8%) 727,279 5,973.92 0 0 7,900 8,600 7,200
26/02/2026 7,900 0 (0%) 122,902 960.83 0 0 7,900 8,600 7,200
25/02/2026 7,900 0 (0%) 181,806 1,434.97 0 0 7,900 8,600 7,200
24/02/2026 7,900 -0.1 (-1.25%) 156,939 1,241.11 0 0 8,000 8,800 7,200
23/02/2026 8,000 0.1 (1.27%) 61,866 488.95 0 0 7,900 8,600 7,200
13/02/2026 7,900 0 (0%) 39,572 309.9 0 0 7,900 8,600 7,200
12/02/2026 7,900 0 (0%) 74,110 583.45 0 0 7,900 8,600 7,200
11/02/2026 7,900 0.2 (2.6%) 90,449 704.81 0 0 7,700 8,400 7,000
10/02/2026 7,700 0 (0%) 82,527 629.82 0 0 7,700 8,400 7,000
09/02/2026 7,700 0.1 (1.32%) 84,512 648.82 0 0 7,600 8,300 6,900
06/02/2026 7,600 -0.3 (-3.8%) 264,500 2,045.94 0 0 7,900 8,600 7,200
05/02/2026 7,900 -0.1 (-1.25%) 104,554 831.03 0 0 8,000 8,800 7,200
04/02/2026 8,000 0.1 (1.27%) 204,910 1,646.41 0 0 7,900 8,600 7,200
03/02/2026 7,900 0 (0%) 114,700 908.25 0 0 7,900 8,600 7,200
02/02/2026 7,900 0 (0%) 59,510 469.43 0 0 7,900 8,600 7,200
30/01/2026 7,900 0 (0%) 187,400 1,475.31 0 0 7,900 8,600 7,200
29/01/2026 7,900 0.1 (1.28%) 117,152 925.24 0 0 7,800 8,500 7,100
28/01/2026 7,800 -0.1 (-1.27%) 142,744 1,122.38 0 0 7,900 8,600 7,200
27/01/2026 7,900 -0.1 (-1.25%) 106,076 842.6 0 0 8,000 8,800 7,200
26/01/2026 8,000 -0.3 (-3.61%) 281,295 2,257.46 0 0 8,300 9,100 7,500
23/01/2026 8,300 0 (0%) 246,407 2,033.98 0 0 8,300 9,100 7,500
22/01/2026 8,300 0 (0%) 397,363 3,326.78 0 0 8,300 9,100 7,500
21/01/2026 8,300 -0.2 (-2.35%) 194,000 1,599.91 0 0 8,500 9,300 7,700
20/01/2026 8,500 0.1 (1.19%) 462,203 3,916.56 0 0 8,400 9,200 7,600
19/01/2026 8,400 0.2 (2.44%) 262,305 2,179.83 0 0 8,200 9,000 7,400
16/01/2026 8,200 0.1 (1.23%) 314,775 2,566.41 0 0 8,100 8,900 7,300
15/01/2026 8,100 -0.1 (-1.22%) 125,806 1,026.09 0 0 8,200 9,000 7,400
14/01/2026 8,200 -0.2 (-2.38%) 244,622 2,026.02 0 0 8,400 9,200 7,600
13/01/2026 8,400 -0.1 (-1.18%) 424,494 3,560.83 0 0 8,500 9,300 7,700
12/01/2026 8,500 0.5 (6.25%) 432,017 3,572.11 0 0 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 219,862 1,755.08 0 0 8,000 8,800 7,200
08/01/2026 8,000 0.1 (1.27%) 289,164 2,313.63 0 0 7,900 8,600 7,200
07/01/2026 7,900 0.1 (1.28%) 176,438 1,386.12 0 0 7,800 8,500 7,100
06/01/2026 7,800 0.1 (1.3%) 104,590 806.57 0 0 7,700 8,400 7,000
05/01/2026 7,700 0 (0%) 191,763 1,478.46 0 0 7,700 8,400 7,000
31/12/2025 7,700 -0.1 (-1.28%) 67,353 525.21 0 0 7,800 8,500 7,100
30/12/2025 7,800 0 (0%) 58,700 459.06 0 0 7,800 8,500 7,100
29/12/2025 7,800 -0.1 (-1.27%) 51,702 406.76 0 0 7,900 8,600 7,200
26/12/2025 7,900 -0.2 (-2.47%) 246,401 1,937.78 0 0 8,100 8,900 7,300
25/12/2025 8,100 -0.1 (-1.22%) 81,451 664.57 0 0 8,200 9,000 7,400
24/12/2025 8,200 0.2 (2.5%) 510,906 4,156.14 0 0 8,000 8,800 7,200
23/12/2025 8,000 0 (0%) 152,701 1,212.21 0 0 8,000 8,800 7,200
22/12/2025 8,000 0.2 (2.56%) 150,988 1,202.02 0 0 7,800 8,500 7,100
19/12/2025 7,800 -0.1 (-1.27%) 91,746 715.95 0 0 7,900 8,600 7,200
18/12/2025 7,900 0 (0%) 68,889 537.41 0 0 7,900 8,600 7,200
17/12/2025 7,900 -0.1 (-1.25%) 33,830 266.09 0 0 8,000 8,800 7,200
16/12/2025 8,000 0.1 (1.27%) 159,365 1,251.73 0 0 7,900 8,600 7,200
15/12/2025 7,900 0 (0%) 110,002 856.2 0 0 7,900 8,600 7,200
12/12/2025 7,900 -0.1 (-1.25%) 138,255 1,088.39 0 0 8,000 8,800 7,200
11/12/2025 8,000 0.1 (1.27%) 48,800 386.28 0 0 7,900 8,600 7,200
10/12/2025 7,900 -0.1 (-1.25%) 117,111 927.1 0 0 8,000 8,800 7,200
09/12/2025 8,000 -0.1 (-1.23%) 161,833 1,285.99 0 0 8,100 8,900 7,300
08/12/2025 8,100 0 (0%) 77,667 626.78 0 0 8,100 8,900 7,300
05/12/2025 8,100 -0.2 (-2.41%) 117,764 963.88 0 0 8,300 9,100 7,500
04/12/2025 8,300 0.1 (1.22%) 272,690 2,235.93 0 0 8,200 9,000 7,400
03/12/2025 8,200 0 (0%) 131,461 1,073.67 0 0 8,200 9,000 7,400
02/12/2025 8,200 0.2 (2.5%) 138,154 1,116.95 0 0 8,000 8,800 7,200
01/12/2025 8,000 -0.1 (-1.23%) 163,801 1,303.86 0 0 8,100 8,900 7,300
28/11/2025 8,100 0.1 (1.25%) 73,980 592.12 0 0 8,000 8,800 7,200
27/11/2025 8,000 -0.1 (-1.23%) 81,565 657.44 0 0 8,100 8,900 7,300
26/11/2025 8,100 0.3 (3.85%) 52,949 424.84 0 0 7,800 8,500 7,100
25/11/2025 7,800 -0.3 (-3.7%) 138,900 1,107.74 0 0 8,100 8,900 7,300
24/11/2025 8,100 0 (0%) 111,001 894.69 0 0 8,100 8,900 7,300
21/11/2025 8,100 0 (0%) 110,710 879.94 0 0 8,100 8,900 7,300
20/11/2025 8,100 0.1 (1.25%) 94,615 756.18 0 0 8,000 8,800 7,200
19/11/2025 8,000 -0.1 (-1.23%) 87,621 701.01 0 0 8,100 8,900 7,300
18/11/2025 8,100 0 (0%) 110,100 882.08 0 0 8,100 8,900 7,300
17/11/2025 8,100 0.2 (2.53%) 96,139 769.26 0 0 7,900 8,600 7,200
14/11/2025 7,900 -0.1 (-1.25%) 79,020 629.5 0 0 8,000 8,800 7,200
13/11/2025 8,000 -0.1 (-1.23%) 50,530 403.24 0 0 8,100 8,900 7,300
12/11/2025 8,100 0.2 (2.53%) 114,533 911.58 0 0 7,900 8,600 7,200
11/11/2025 7,900 0 (0%) 75,003 590.92 0 0 7,900 8,600 7,200
10/11/2025 7,900 0 (0%) 126,201 987.39 0 0 7,900 8,600 7,200
07/11/2025 7,900 -0.2 (-2.47%) 160,701 1,259.4 0 0 8,100 8,900 7,300
06/11/2025 8,100 0 (0%) 63,001 507.94 0 0 8,100 8,900 7,300
05/11/2025 8,100 -0.2 (-2.41%) 189,611 1,529.81 0 0 8,300 9,100 7,500
04/11/2025 8,300 0.3 (3.75%) 338,832 2,715.45 0 0 8,000 8,800 7,200
03/11/2025 8,000 -0.1 (-1.23%) 191,000 1,534.19 0 0 8,100 8,900 7,300
31/10/2025 8,100 0 (0%) 117,861 952.99 0 0 8,100 8,900 7,300
30/10/2025 8,100 -0.2 (-2.41%) 159,970 1,310.36 0 0 8,300 9,100 7,500
29/10/2025 8,300 0 (0%) 149,365 1,238.42 0 0 8,300 9,100 7,500
28/10/2025 8,300 0.7 (9.21%) 508,600 4,137.47 0 0 7,600 8,300 6,900
27/10/2025 7,600 0.1 (1.33%) 124,794 955.22 0 0 7,500 8,200 6,800
24/10/2025 7,500 -0.2 (-2.6%) 216,068 1,635.26 0 0 7,700 8,400 7,000
23/10/2025 7,700 0.1 (1.32%) 105,107 806.29 0 0 7,600 8,300 6,900
22/10/2025 7,600 -0.1 (-1.3%) 267,665 2,002.97 0 0 7,700 8,400 7,000
21/10/2025 7,700 0.3 (4.05%) 482,900 3,631.96 0 0 7,400 8,100 6,700
20/10/2025 7,400 -0.8 (-9.76%) 799,755 6,165.6 0 0 8,200 9,000 7,400
17/10/2025 8,200 -0.1 (-1.2%) 178,144 1,480.51 0 0 8,300 9,100 7,500
16/10/2025 8,300 0 (0%) 240,776 2,004.39 0 0 8,300 9,100 7,500
15/10/2025 8,300 0 (0%) 187,350 1,549.37 0 0 8,300 9,100 7,500
14/10/2025 8,300 -0.2 (-2.35%) 336,205 2,836.68 0 0 8,500 9,300 7,700
13/10/2025 8,500 -0.1 (-1.16%) 286,498 2,400.54 0 0 8,600 9,400 7,800
10/10/2025 8,600 0.1 (1.18%) 274,607 2,353.43 0 0 8,500 9,300 7,700
09/10/2025 8,500 -0.2 (-2.3%) 131,716 1,125.33 0 0 8,700 9,500 7,900
08/10/2025 8,700 0 (0%) 323,500 2,852.29 0 0 8,700 9,500 7,900
07/10/2025 8,700 -0.1 (-1.14%) 146,795 1,265.79 0 0 8,800 9,600 8,000
06/10/2025 8,800 0.6 (7.32%) 449,103 3,836.71 0 0 8,200 9,000 7,400
03/10/2025 8,200 -0.3 (-3.53%) 429,080 3,551.71 0 0 8,500 9,300 7,700
02/10/2025 8,500 0 (0%) 103,966 884.67 0 0 8,500 9,300 7,700
01/10/2025 8,500 0 (0%) 156,184 1,326.68 0 0 8,500 9,300 7,700
30/09/2025 8,500 0 (0%) 177,010 1,488.32 0 0 8,500 9,300 7,700
29/09/2025 8,500 0 (0%) 101,853 865.82 0 0 8,500 9,300 7,700
26/09/2025 8,500 -0.2 (-2.3%) 237,560 2,052.56 0 0 8,700 9,500 7,900
25/09/2025 8,700 0 (0%) 137,104 1,183.17 0 0 8,700 9,500 7,900
24/09/2025 8,700 0.2 (2.35%) 203,403 1,727.54 0 0 8,500 9,300 7,700
23/09/2025 8,500 0.2 (2.41%) 265,790 2,252.23 0 0 8,300 9,100 7,500
22/09/2025 8,300 -0.4 (-4.6%) 445,383 3,780.14 0 0 8,700 9,500 7,900
19/09/2025 8,700 0 (0%) 156,089 1,373.21 0 0 8,700 9,500 7,900

Dữ liệu lịch sử - BSC

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