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 11,100 -0.15 (-1.33%) 89,000 994.78 0 0 11,250 12,000 10,500
27/03/2026 11,250 0.35 (3.21%) 337,500 3,728.67 0 0 10,900 11,650 10,150
26/03/2026 10,900 -0.05 (-0.46%) 69,100 752.01 0 0 10,950 11,700 10,200
25/03/2026 10,950 0 (0%) 205,900 2,255.45 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.25 (2.34%) 173,400 1,875.99 0 0 10,700 11,400 9,960
23/03/2026 10,700 0.05 (0.47%) 50,500 539.11 0 0 10,650 11,350 9,910
20/03/2026 10,650 0 (0%) 68,800 725.34 0 0 10,650 11,350 9,910
19/03/2026 10,650 0 (0%) 66,400 706.76 0 0 10,650 11,350 9,910
18/03/2026 10,650 0.05 (0.47%) 118,200 1,232.3 0 0 10,600 11,300 9,860
17/03/2026 10,600 -0.05 (-0.47%) 57,300 604.18 0 0 10,650 11,350 9,910
16/03/2026 10,650 0 (0%) 69,200 733.68 0 0 10,650 11,350 9,910
13/03/2026 10,650 -0.15 (-1.39%) 117,400 1,232.68 0 0 10,800 11,550 10,050
12/03/2026 10,800 -0.05 (-0.46%) 83,300 900.25 0 0 10,850 11,600 10,100
11/03/2026 10,850 -0.1 (-0.91%) 50,900 543.87 0 0 10,950 11,700 10,200
10/03/2026 10,950 0 (0%) 121,800 1,323.98 0 0 10,950 11,700 10,200
09/03/2026 10,950 -0.25 (-2.23%) 126,500 1,339.47 0 0 11,200 11,950 10,450
06/03/2026 11,200 -0.15 (-1.32%) 109,500 1,209.1 0 0 11,350 12,100 10,600
05/03/2026 11,350 -0.15 (-1.3%) 75,300 866.58 0 0 11,500 12,300 10,700
04/03/2026 11,500 0.1 (0.88%) 355,100 4,085.92 0 0 11,400 12,150 10,650
03/03/2026 11,400 0.45 (4.11%) 552,100 6,179.59 0 0 10,950 11,700 10,200
02/03/2026 10,950 0.15 (1.39%) 179,700 1,937.22 0 0 10,800 11,550 10,050
27/02/2026 10,800 0 (0%) 918,700 9,870.22 0 0 10,800 11,550 10,050
26/02/2026 10,800 0.2 (1.89%) 286,100 3,055.84 0 0 10,600 11,300 9,860
25/02/2026 10,600 0 (0%) 168,300 1,811.38 0 0 10,600 11,300 9,860
24/02/2026 10,600 -0.25 (-2.3%) 341,300 3,569.32 0 0 10,850 11,600 10,100
23/02/2026 10,850 0.15 (1.4%) 297,500 3,243.29 0 0 10,700 11,400 9,960
13/02/2026 10,700 0 (0%) 83,400 892.07 0 0 10,700 11,400 9,960
12/02/2026 10,700 0 (0%) 36,000 382.83 0 0 10,700 11,400 9,960
11/02/2026 10,700 0 (0%) 61,000 636.15 0 0 10,700 11,400 9,960
10/02/2026 10,700 0.1 (0.94%) 196,800 2,080.48 0 0 10,600 11,300 9,860
09/02/2026 10,600 0.3 (2.91%) 86,100 912.29 0 0 10,300 11,000 9,580
06/02/2026 10,300 -0.2 (-1.9%) 237,700 2,481.5 0 0 10,500 11,200 9,770
05/02/2026 10,500 -0.15 (-1.41%) 47,100 499.13 0 0 10,650 11,350 9,910
04/02/2026 10,650 -0.1 (-0.93%) 375,500 4,008.34 0 0 10,750 11,500 10,000
03/02/2026 10,750 -0.05 (-0.46%) 31,100 335.57 0 0 10,800 11,550 10,050
02/02/2026 10,800 0.05 (0.47%) 1,112,400 11,689.39 0 0 10,750 11,500 10,000
30/01/2026 10,750 0.2 (1.9%) 290,200 3,060.7 0 0 10,550 11,250 9,820
29/01/2026 10,550 -0.05 (-0.47%) 238,700 2,504.52 0 0 10,600 11,300 9,860
28/01/2026 10,600 -0.3 (-2.75%) 290,100 3,125.47 0 0 10,900 11,650 10,150
27/01/2026 10,900 -0.1 (-0.91%) 245,700 2,693.1 0 0 11,000 11,750 10,250
26/01/2026 11,000 0.3 (2.8%) 1,546,600 17,277 0 0 10,700 11,400 9,960
23/01/2026 10,700 0.3 (2.88%) 447,900 4,751.61 0 0 10,400 11,100 9,680
22/01/2026 10,400 0.15 (1.46%) 443,600 4,595.44 0 0 10,250 10,950 9,540
21/01/2026 10,250 -0.25 (-2.38%) 3,215,400 33,731.04 0 0 10,500 11,200 9,770
20/01/2026 10,500 -0.3 (-2.78%) 359,000 3,841.73 0 0 10,800 11,550 10,050
19/01/2026 10,800 0.4 (3.85%) 796,600 8,553.22 0 0 10,400 11,100 9,680
16/01/2026 10,400 0.2 (1.96%) 304,500 3,147.91 0 0 10,200 10,900 9,490
15/01/2026 10,200 0 (0%) 112,500 1,150.59 340,000 3,468 10,200 10,900 9,490
14/01/2026 10,200 -0.1 (-0.97%) 429,200 4,393.88 0 0 10,300 11,000 9,580
13/01/2026 10,300 0.15 (1.48%) 492,900 5,008.76 0 0 10,150 10,850 9,440
12/01/2026 10,150 0 (0%) 99,900 1,006.7 0 0 10,150 10,850 9,440
09/01/2026 10,150 -0.05 (-0.49%) 325,400 3,290.46 0 0 10,200 10,900 9,490
08/01/2026 10,200 0 (0%) 103,700 1,057.64 0 0 10,200 10,900 9,490
07/01/2026 10,200 0 (0%) 100,000 1,011.54 0 0 10,200 10,900 9,490
06/01/2026 10,200 -0.1 (-0.97%) 151,600 1,532.93 0 0 10,300 11,000 9,580
05/01/2026 10,300 0 (0%) 234,800 2,372.44 50,000 500 10,300 11,000 9,580
31/12/2025 10,300 0 (0%) 1,237,900 12,672.61 0 0 10,300 11,000 9,580
30/12/2025 10,300 0.1 (0.98%) 201,900 2,061.91 0 0 10,200 10,900 9,490
29/12/2025 10,200 -0.05 (-0.49%) 241,300 2,411.24 0 0 10,250 10,950 9,540
26/12/2025 10,250 -0.05 (-0.49%) 45,700 473.09 0 0 10,300 11,000 9,580
25/12/2025 10,300 0 (0%) 330,600 3,440.46 0 0 10,300 11,000 9,580
24/12/2025 10,300 -0.1 (-0.96%) 150,700 1,537.21 0 0 10,400 11,100 9,680
23/12/2025 10,400 0.45 (4.52%) 372,700 3,807.37 0 0 9,950 10,600 9,260
22/12/2025 9,950 -0.25 (-2.45%) 1,070,600 10,890.28 0 0 10,200 10,900 9,490
19/12/2025 10,200 0.1 (0.99%) 52,600 534.09 0 0 10,100 10,800 9,400
18/12/2025 10,100 -0.1 (-0.98%) 132,000 1,337.01 0 0 10,200 10,900 9,490
17/12/2025 10,200 -0.1 (-0.97%) 112,600 1,138.09 0 0 10,300 11,000 9,580
16/12/2025 10,300 0.3 (3%) 181,700 1,789.13 0 0 10,000 10,700 9,300
15/12/2025 10,000 0.1 (1.01%) 126,300 1,217.82 0 0 9,900 10,550 9,210
12/12/2025 9,900 -0.45 (-4.35%) 213,200 2,136.93 0 0 10,350 11,050 9,630
11/12/2025 10,350 0.05 (0.49%) 253,500 2,578.91 0 0 10,300 11,000 9,580
10/12/2025 10,300 0.3 (3%) 254,100 2,582.03 0 0 10,000 10,700 9,300
09/12/2025 10,000 0 (0%) 181,500 1,790.12 0 0 10,000 10,700 9,300
08/12/2025 10,000 -0.3 (-2.91%) 55,500 554.94 0 0 10,300 11,000 9,580
05/12/2025 10,300 -0.1 (-0.96%) 184,000 1,849.15 0 0 10,400 11,100 9,680
04/12/2025 10,400 0 (0%) 156,400 1,606.56 0 0 10,400 11,100 9,680
03/12/2025 10,400 -0.1 (-0.95%) 258,400 2,623.05 0 0 10,500 11,200 9,770
02/12/2025 10,500 -0.2 (-1.87%) 822,800 8,261.09 0 0 10,700 11,400 9,960
01/12/2025 10,700 -0.2 (-1.83%) 46,300 488.56 0 0 10,900 11,650 10,150
28/11/2025 10,900 0.2 (1.87%) 1,500,700 15,781.2 0 0 10,700 11,400 9,960
27/11/2025 10,700 -0.3 (-2.73%) 225,500 2,382.44 0 0 11,000 11,750 10,250
26/11/2025 11,000 0 (0%) 123,700 1,350.28 0 0 11,000 11,750 10,250
25/11/2025 11,000 0.2 (1.85%) 1,120,100 12,370.98 0 0 10,800 11,550 10,050
24/11/2025 10,800 0 (0%) 91,800 984.37 0 0 10,800 11,550 10,050
21/11/2025 10,800 0 (0%) 77,700 822.63 0 0 10,800 11,550 10,050
20/11/2025 10,800 0 (0%) 39,200 423.39 0 0 10,800 11,550 10,050
19/11/2025 10,800 -0.2 (-1.82%) 59,500 641.21 1,100,000 11,275 11,000 11,750 10,250
18/11/2025 11,000 -0.2 (-1.79%) 161,400 1,797.39 1,100,000 11,495 11,200 11,950 10,450
17/11/2025 11,200 0 (0%) 418,400 4,611.5 1,225,000 14,301.25 11,200 11,950 10,450
14/11/2025 11,200 0.1 (0.9%) 325,900 3,642.58 1,200,000 14,160 11,100 11,850 10,350
13/11/2025 11,100 0.05 (0.45%) 212,500 2,357.2 900,000 9,270 11,050 11,800 10,300
12/11/2025 11,050 0.4 (3.76%) 208,900 2,275.2 1,300,000 12,883 10,650 11,350 9,910
11/11/2025 10,650 0 (0%) 79,400 843.02 1,075,000 12,187.5 10,650 11,350 9,910
10/11/2025 10,650 0.2 (1.91%) 1,399,200 14,658.88 1,000,000 11,150 10,450 11,150 9,720
07/11/2025 10,450 -0.35 (-3.24%) 308,600 3,294.72 0 0 10,800 11,550 10,050
06/11/2025 10,800 0.2 (1.89%) 8,300 88.2 0 0 10,600 11,300 9,860
05/11/2025 10,600 0.05 (0.47%) 28,100 303.01 0 0 10,550 11,250 9,820
04/11/2025 10,550 0.05 (0.48%) 54,300 579.8 0 0 10,500 11,200 9,770
03/11/2025 10,500 -0.4 (-3.67%) 56,600 613.48 0 0 10,900 11,650 10,150
31/10/2025 10,900 -0.4 (-3.54%) 268,200 2,927.35 0 0 11,300 12,050 10,550
30/10/2025 11,300 -0.1 (-0.88%) 82,300 934.33 0 0 11,400 12,150 10,650
29/10/2025 11,400 -0.1 (-0.87%) 204,500 2,308.92 0 0 11,500 12,300 10,700
28/10/2025 11,500 0.1 (0.88%) 71,600 818.11 0 0 11,400 12,150 10,650
27/10/2025 11,400 0.4 (3.64%) 63,500 710.97 0 0 11,000 11,750 10,250
24/10/2025 11,000 0 (0%) 62,600 688.28 0 0 11,000 11,750 10,250
23/10/2025 11,000 0.1 (0.92%) 28,900 317.74 0 0 10,900 11,650 10,150
22/10/2025 10,900 0.1 (0.93%) 19,900 213.3 0 0 10,800 11,550 10,050
21/10/2025 10,800 -0.1 (-0.92%) 38,600 408.53 0 0 10,900 11,650 10,150
20/10/2025 10,900 0 (0%) 67,200 713.26 0 0 10,900 11,650 10,150
17/10/2025 10,900 0 (0%) 130,900 1,402.57 0 0 10,900 11,650 10,150
16/10/2025 10,900 -0.1 (-0.91%) 56,900 613.09 0 0 11,000 11,750 10,250
15/10/2025 11,000 -0.7 (-5.98%) 154,600 1,740.14 600,000 6,600 11,700 12,500 10,900
14/10/2025 11,700 -0.15 (-1.27%) 360,700 4,232.34 0 0 11,850 12,650 11,050
13/10/2025 11,850 0.75 (6.76%) 698,800 8,158.27 0 0 11,100 11,850 10,350
10/10/2025 11,100 0.45 (4.23%) 364,400 3,928.12 2,000,000 19,900 10,650 11,350 9,910
09/10/2025 10,650 -0.35 (-3.18%) 46,500 506.62 0 0 11,000 11,750 10,250
08/10/2025 11,000 -0.25 (-2.22%) 174,800 1,890.26 0 0 11,250 12,000 10,500
07/10/2025 11,250 -0.55 (-4.66%) 72,800 821.25 0 0 11,800 12,600 11,000
06/10/2025 11,800 -0.05 (-0.42%) 16,600 196.08 0 0 11,850 12,650 11,050
03/10/2025 11,850 -0.1 (-0.84%) 34,200 403.08 0 0 11,950 12,750 11,150
02/10/2025 11,950 0 (0%) 51,400 611.77 0 0 11,950 12,750 11,150
01/10/2025 11,950 -0.05 (-0.42%) 29,800 356.74 0 0 12,000 12,800 11,200
30/09/2025 12,000 -0.2 (-1.64%) 92,400 1,104.68 0 0 12,200 13,050 11,350

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh