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
03/04/2026 11,100 0 (0%) 18,700 207.57 0 0 11,100 12,200 10,000
02/04/2026 11,100 0 (0%) 22,706 251.89 0 0 11,100 12,200 10,000
01/04/2026 11,100 -0.2 (-1.77%) 26,453 292.52 0 0 11,300 12,400 10,200
31/03/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
30/03/2026 11,300 0.1 (0.89%) 4,204 47.01 0 0 11,200 12,300 10,100
27/03/2026 11,200 0.3 (2.75%) 63,305 700.86 0 0 10,900 11,900 9,900
26/03/2026 11,400 0 (0%) 81,224 926.27 0 0 11,400 12,500 10,300
25/03/2026 11,400 0.3 (2.7%) 37,521 420.74 0 0 11,100 12,200 10,000
24/03/2026 11,100 0 (0%) 141,404 1,561.82 0 0 11,100 12,200 10,000
23/03/2026 11,100 -0.1 (-0.89%) 32,809 361.99 0 0 11,200 12,300 10,100
20/03/2026 11,200 0.2 (1.82%) 102,268 1,145.37 0 0 11,000 12,100 9,900
19/03/2026 11,000 -0.3 (-2.65%) 11,200 123.66 0 0 11,300 12,400 10,200
18/03/2026 11,300 0 (0%) 57,850 648.09 0 0 11,300 12,400 10,200
17/03/2026 11,300 0.2 (1.8%) 19,701 219.68 0 0 11,100 12,200 10,000
16/03/2026 11,100 0.1 (0.91%) 36,400 401.67 50,000 525 11,000 12,100 9,900
13/03/2026 11,000 -0.1 (-0.9%) 53,711 590.56 0 0 11,100 12,200 10,000
12/03/2026 11,100 0.6 (5.71%) 104,537 1,138.7 0 0 10,500 11,500 9,500
11/03/2026 10,500 0 (0%) 80,500 845.35 0 0 10,500 11,500 9,500
10/03/2026 10,500 0.2 (1.94%) 83,713 887.21 0 0 10,300 11,300 9,300
09/03/2026 10,300 -0.6 (-5.5%) 121,200 1,295.56 0 0 10,900 11,900 9,900
06/03/2026 10,900 -0.1 (-0.91%) 10,400 114.17 0 0 11,000 12,100 9,900
05/03/2026 11,000 0.2 (1.85%) 42,700 467.15 0 0 10,800 11,800 9,800
04/03/2026 10,800 -0.2 (-1.82%) 18,753 203.87 0 0 11,000 12,100 9,900
03/03/2026 11,000 -0.1 (-0.9%) 39,829 441.09 0 0 11,100 12,200 10,000
02/03/2026 11,100 0.3 (2.78%) 43,035 479.06 0 0 10,800 11,800 9,800
27/02/2026 10,800 -0.2 (-1.82%) 41,100 451.88 0 0 11,000 12,100 9,900
26/02/2026 11,000 0.3 (2.8%) 166,901 1,821.32 0 0 10,700 11,700 9,700
25/02/2026 10,700 0 (0%) 90,481 967.63 0 0 10,700 11,700 9,700
24/02/2026 10,700 -0.1 (-0.93%) 5,600 60.12 0 0 10,800 11,800 9,800
23/02/2026 10,800 0.3 (2.86%) 41,700 444.77 0 0 10,500 11,500 9,500
13/02/2026 10,500 0 (0%) 21,000 220.5 0 0 10,500 11,500 9,500
12/02/2026 10,500 0.1 (0.96%) 2,500 26.25 0 0 10,400 11,400 9,400
11/02/2026 10,400 -0.1 (-0.95%) 25,600 268.58 0 0 10,500 11,500 9,500
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/02/2026 10,500 0.1 (0.96%) 34,500 362.27 0 0 10,400 11,400 9,400
06/02/2026 10,400 -0.1 (-0.95%) 113,405 1,190.35 0 0 10,500 11,500 9,500
05/02/2026 10,500 0 (0%) 176,400 1,852.2 0 0 10,500 11,500 9,500
04/02/2026 10,500 -0.1 (-0.94%) 413,338 4,340.61 0 0 10,600 11,600 9,600
03/02/2026 10,600 0 (0%) 56,557 596.01 0 0 10,600 11,600 9,600
02/02/2026 10,600 -1 (-8.62%) 754,871 8,148.88 0 0 11,600 12,700 10,500
30/01/2026 11,600 0 (0%) 3,800 43.89 0 0 11,600 12,700 10,500
29/01/2026 11,600 0 (0%) 18,101 209.97 0 0 11,600 12,700 10,500
28/01/2026 11,600 -0.2 (-1.69%) 1,125 13.05 0 0 11,800 12,900 10,700
27/01/2026 11,800 0 (0%) 1,000 11.8 0 0 11,800 12,900 10,700
26/01/2026 11,800 0 (0%) 17,700 208.86 0 0 11,800 12,900 10,700
23/01/2026 11,800 0 (0%) 5,301 62.55 0 0 11,800 12,900 10,700
22/01/2026 11,800 0 (0%) 35,512 419.03 0 0 11,800 12,900 10,700
21/01/2026 11,800 0 (0%) 42,600 500.17 0 0 11,800 12,900 10,700
20/01/2026 11,800 0.2 (1.72%) 28,000 331.63 0 0 11,600 12,700 10,500
19/01/2026 11,600 -0.1 (-0.85%) 3,200 37.3 0 0 11,700 12,800 10,600
16/01/2026 11,700 0.3 (2.63%) 6,800 78.94 0 0 11,400 12,500 10,300
15/01/2026 11,400 0 (0%) 10,500 120.3 0 0 11,400 12,500 10,300
14/01/2026 11,400 0 (0%) 500 5.7 18,000 203.4 11,400 12,500 10,300
13/01/2026 11,400 0.1 (0.88%) 30,101 341.8 0 0 11,300 12,400 10,200
12/01/2026 11,300 -0.1 (-0.88%) 11,856 133.56 0 0 11,400 12,500 10,300
09/01/2026 11,400 0.1 (0.88%) 11,736 132.02 0 0 11,300 12,400 10,200
08/01/2026 11,300 0 (0%) 1,265 14.27 0 0 11,300 12,400 10,200
07/01/2026 11,300 -0.1 (-0.88%) 4,100 46.34 0 0 11,400 12,500 10,300
06/01/2026 11,400 0.2 (1.79%) 700 7.98 0 0 11,200 12,300 10,100
05/01/2026 11,200 -0.1 (-0.88%) 6,501 73.42 0 0 11,300 12,400 10,200
31/12/2025 11,300 0 (0%) 13,801 155.96 0 0 11,300 12,400 10,200
30/12/2025 11,300 0 (0%) 5,200 58.76 0 0 11,300 12,400 10,200
29/12/2025 11,300 0 (0%) 24,230 274.42 0 0 11,300 12,400 10,200
26/12/2025 11,300 -0.1 (-0.88%) 2,606 29.7 0 0 11,400 12,500 10,300
25/12/2025 11,400 0 (0%) 9,300 106.02 0 0 11,400 12,500 10,300
24/12/2025 11,400 0 (0%) 3,000 34.2 0 0 11,400 12,500 10,300
23/12/2025 11,400 -0.2 (-1.72%) 11,902 135.83 0 0 11,600 12,700 10,500
22/12/2025 11,600 0.2 (1.75%) 11,000 125.76 0 0 11,400 12,500 10,300
19/12/2025 11,400 -0.1 (-0.87%) 310 3.53 0 0 11,500 12,600 10,400
18/12/2025 11,500 0 (0%) 38,400 441.6 0 0 11,500 12,600 10,400
17/12/2025 11,500 0 (0%) 7,399 85.09 0 0 11,500 12,600 10,400
16/12/2025 11,500 0.1 (0.88%) 4,900 56.12 0 0 11,400 12,500 10,300
15/12/2025 11,400 -0.1 (-0.87%) 20,010 228.53 0 0 11,500 12,600 10,400
12/12/2025 11,500 0 (0%) 32 0.37 0 0 11,500 12,600 10,400
11/12/2025 11,500 0 (0%) 2,400 27.5 0 0 11,500 12,600 10,400
10/12/2025 11,500 0 (0%) 6,700 77.11 0 0 11,500 12,600 10,400
09/12/2025 11,500 -0.2 (-1.71%) 1,500 17.26 0 0 11,700 12,800 10,600
08/12/2025 11,700 0 (0%) 1,024 11.79 0 0 11,700 12,800 10,600
05/12/2025 11,700 0 (0%) 16,000 187.2 0 0 11,700 12,800 10,600
04/12/2025 11,700 0.2 (1.74%) 10,600 121.97 0 0 11,500 12,600 10,400
03/12/2025 11,500 0 (0%) 13,437 154.17 0 0 11,500 12,600 10,400
02/12/2025 11,500 0.1 (0.88%) 11,000 125.5 0 0 11,400 12,500 10,300
01/12/2025 11,400 0 (0%) 28,400 323.86 0 0 11,400 12,500 10,300
28/11/2025 11,400 -0.2 (-1.72%) 3,556 40.94 0 0 11,600 12,700 10,500
27/11/2025 11,600 0.1 (0.87%) 3,300 38.18 0 0 11,500 12,600 10,400
26/11/2025 11,500 0 (0%) 13,000 148.5 0 0 11,500 12,600 10,400
25/11/2025 11,500 0 (0%) 28,000 321.9 0 0 11,500 12,600 10,400
24/11/2025 11,500 0.1 (0.88%) 7,700 87.89 0 0 11,400 12,500 10,300
21/11/2025 11,400 -0.1 (-0.87%) 53,200 606.48 0 0 11,500 12,600 10,400
20/11/2025 11,500 0.1 (0.88%) 8,062 92.42 0 0 11,400 12,500 10,300
19/11/2025 11,400 -0.1 (-0.87%) 23,100 263.39 0 0 11,500 12,600 10,400
18/11/2025 11,500 0 (0%) 26,400 304.27 0 0 11,500 12,600 10,400
17/11/2025 11,500 0.1 (0.88%) 15,238 175.93 0 0 11,400 12,500 10,300
14/11/2025 11,400 -0.3 (-2.56%) 86,500 980.41 0 0 11,700 12,800 10,600
13/11/2025 11,700 0.1 (0.86%) 207,200 2,351.55 0 0 11,600 12,700 10,500
12/11/2025 11,600 -0.2 (-1.69%) 107,600 1,228.49 0 0 11,800 12,900 10,700
11/11/2025 11,800 0 (0%) 1,800 20.93 0 0 11,800 12,900 10,700
10/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/11/2025 11,800 0 (0%) 500 5.9 0 0 11,800 12,900 10,700
06/11/2025 11,800 0 (0%) 2,100 24.7 0 0 11,800 12,900 10,700
05/11/2025 11,800 0 (0%) 4,000 47 0 0 11,800 12,900 10,700
04/11/2025 11,800 0 (0%) 4,401 51.55 0 0 11,800 12,900 10,700
03/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
31/10/2025 11,800 0 (0%) 20,726 244.57 0 0 11,800 12,900 10,700
30/10/2025 11,800 0.2 (1.72%) 311 3.59 0 0 11,600 12,700 10,500
29/10/2025 11,600 -0.4 (-3.33%) 1,608 18.66 0 0 12,000 13,200 10,800
28/10/2025 12,000 0.4 (3.45%) 1,226 14.14 0 0 11,600 12,700 10,500
27/10/2025 11,600 0.1 (0.87%) 207 2.39 0 0 11,500 12,600 10,400
24/10/2025 11,500 -0.5 (-4.17%) 950 11.35 0 0 12,000 13,200 10,800
23/10/2025 12,000 0.1 (0.84%) 700 8.4 0 0 11,900 13,000 10,800
22/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
21/10/2025 11,900 0.3 (2.59%) 22,625 258.99 0 0 11,600 12,700 10,500
20/10/2025 11,600 -0.1 (-0.85%) 3,500 40.7 0 0 11,700 12,800 10,600
17/10/2025 11,700 0 (0%) 2,641 31. 0 0 11,700 12,800 10,600
16/10/2025 11,700 -0.1 (-0.85%) 2,100 24.87 0 0 11,800 12,900 10,700
15/10/2025 11,800 -0.2 (-1.67%) 29,700 352.03 0 0 12,000 13,200 10,800
14/10/2025 12,000 -0.2 (-1.64%) 14,500 174.01 0 0 12,200 13,400 11,000
13/10/2025 12,200 0.1 (0.83%) 5,340 64.07 0 0 12,100 13,300 10,900
10/10/2025 12,100 0 (0%) 12,662 153.15 0 0 12,100 13,300 10,900
09/10/2025 12,100 -0.1 (-0.82%) 9,500 115.63 0 0 12,200 13,400 11,000
08/10/2025 12,200 0.1 (0.83%) 14,826 180.41 0 0 12,100 13,300 10,900
07/10/2025 12,100 0 (0%) 58,163 704.27 0 0 12,100 13,300 10,900
06/10/2025 12,100 -0.1 (-0.82%) 17,300 209.87 0 0 12,200 13,400 11,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh