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
27/03/2026 9,260 0.01 (0.11%) 21,700 200.29 0 0 9,250 9,890 8,610
26/03/2026 9,250 0.12 (1.31%) 37,100 342.68 0 0 9,130 9,760 8,500
25/03/2026 9,130 0.05 (0.55%) 46,400 422.32 0 0 9,080 9,710 8,450
24/03/2026 9,080 0.04 (0.44%) 71,900 650.52 0 0 9,040 9,670 8,410
23/03/2026 9,040 -0.16 (-1.74%) 185,200 1,690.79 0 0 9,200 9,840 8,560
20/03/2026 9,200 -0.05 (-0.54%) 67,400 617.15 0 0 9,250 9,890 8,610
19/03/2026 9,250 -0.15 (-1.6%) 110,400 1,019.75 0 0 9,400 10,050 8,750
18/03/2026 9,400 -0.08 (-0.84%) 40,000 377.85 0 0 9,480 10,100 8,820
17/03/2026 9,480 0.08 (0.85%) 89,600 844.34 0 0 9,400 10,050 8,750
16/03/2026 9,400 -0.07 (-0.74%) 171,400 1,603.53 0 0 9,470 10,100 8,810
13/03/2026 9,470 -0.03 (-0.32%) 40,000 378.1 0 0 9,500 10,150 8,840
12/03/2026 9,500 0.04 (0.42%) 49,300 463.73 0 0 9,460 10,100 8,800
11/03/2026 9,460 0.18 (1.94%) 128,400 1,200.5 0 0 9,280 9,920 8,640
10/03/2026 9,280 0 (0%) 364,400 3,380.05 0 0 9,280 9,920 8,640
09/03/2026 9,280 -0.69 (-6.92%) 341,800 3,174.07 0 0 9,970 10,650 9,280
06/03/2026 9,970 -0.02 (-0.2%) 132,600 1,316.12 0 0 9,990 10,650 9,300
05/03/2026 9,990 -0.01 (-0.1%) 120,900 1,205.05 0 0 10,000 10,700 9,300
04/03/2026 10,000 0 (0%) 116,700 1,164.42 0 0 10,000 10,700 9,300
03/03/2026 10,000 0 (0%) 147,800 1,478.5 0 0 10,000 10,700 9,300
02/03/2026 10,000 -0.2 (-1.96%) 195,400 1,958.24 0 0 10,200 10,900 9,490
27/02/2026 10,200 0.05 (0.49%) 78,100 796.29 0 0 10,150 10,850 9,440
26/02/2026 10,150 0.05 (0.5%) 208,900 2,110.89 0 0 10,100 10,800 9,400
25/02/2026 10,100 -0.1 (-0.98%) 128,100 1,294.78 0 0 10,200 10,900 9,490
24/02/2026 10,200 0.05 (0.49%) 201,400 2,060.29 0 0 10,150 10,850 9,440
23/02/2026 10,150 0 (0%) 77,100 783.87 0 0 10,150 10,850 9,440
13/02/2026 10,150 0.15 (1.5%) 37,800 381.26 0 0 10,000 10,700 9,300
12/02/2026 10,000 -0.05 (-0.5%) 53,400 535.02 0 0 10,050 10,750 9,350
11/02/2026 10,050 0 (0%) 33,300 333.89 0 0 10,050 10,750 9,350
10/02/2026 10,050 0 (0%) 88,300 885.24 0 0 10,050 10,750 9,350
09/02/2026 10,050 0 (0%) 84,400 850.74 0 0 10,050 10,750 9,350
06/02/2026 10,050 -0.05 (-0.5%) 78,600 786.51 0 0 10,100 10,800 9,400
05/02/2026 10,100 0 (0%) 79,300 796.53 0 0 10,100 10,800 9,400
04/02/2026 10,100 0 (0%) 69,400 697.44 0 0 10,100 10,800 9,400
03/02/2026 10,100 -0.1 (-0.98%) 137,600 1,381.91 0 0 10,200 10,900 9,490
02/02/2026 10,200 0 (0%) 19,300 196.25 0 0 10,200 10,900 9,490
30/01/2026 10,200 0.1 (0.99%) 527,000 5,312.46 0 0 10,100 10,800 9,400
29/01/2026 10,100 0.1 (1%) 56,500 565.48 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.1 (-0.99%) 100,900 1,009.53 0 0 10,100 10,800 9,400
27/01/2026 10,100 0 (0%) 30,700 308.55 0 0 10,100 10,800 9,400
26/01/2026 10,100 -0.05 (-0.49%) 89,900 904.46 0 0 10,150 10,850 9,440
23/01/2026 10,150 -0.1 (-0.98%) 90,600 928.82 0 0 10,250 10,950 9,540
22/01/2026 10,250 0.15 (1.49%) 293,200 2,992.92 0 0 10,100 10,800 9,400
21/01/2026 10,100 0 (0%) 242,200 2,429.43 0 0 10,100 10,800 9,400
20/01/2026 10,100 -0.75 (-6.91%) 656,900 6,740.16 0 0 10,850 11,600 10,100
19/01/2026 10,850 0.1 (0.93%) 114,200 1,233.32 0 0 10,750 11,500 10,000
16/01/2026 10,750 -0.1 (-0.92%) 90,000 969.23 0 0 10,850 11,600 10,100
15/01/2026 10,850 -0.05 (-0.46%) 291,600 3,130.81 0 0 10,900 11,650 10,150
14/01/2026 10,900 0.1 (0.93%) 264,300 2,907.03 0 0 10,800 11,550 10,050
13/01/2026 10,800 0.7 (6.93%) 699,000 7,328.42 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.1 (1%) 213,400 2,137.83 0 0 10,000 10,700 9,300
09/01/2026 10,000 -0.05 (-0.5%) 115,600 1,154.69 0 0 10,050 10,750 9,350
08/01/2026 10,050 0 (0%) 79,600 796.51 0 0 10,050 10,750 9,350
07/01/2026 10,050 0.05 (0.5%) 222,600 2,224.69 0 0 10,000 10,700 9,300
06/01/2026 10,000 0 (0%) 41,200 411.32 0 0 10,000 10,700 9,300
05/01/2026 10,000 0 (0%) 63,200 631.17 0 0 10,000 10,700 9,300
31/12/2025 10,000 0 (0%) 56,500 564.35 0 0 10,000 10,700 9,300
30/12/2025 10,000 0 (0%) 22,400 224 0 0 10,000 10,700 9,300
29/12/2025 10,000 0.01 (0.1%) 53,200 531.77 0 0 9,990 10,650 9,300
26/12/2025 9,990 0 (0%) 107,800 1,075.39 0 0 9,990 10,650 9,300
25/12/2025 9,990 -0.01 (-0.1%) 40,900 409.03 0 0 10,000 10,700 9,300
24/12/2025 10,000 -0.1 (-0.99%) 48,000 480.87 0 0 10,100 10,800 9,400
23/12/2025 10,100 0 (0%) 68,300 685.21 0 0 10,100 10,800 9,400
22/12/2025 10,100 0 (0%) 27,000 272.03 0 0 10,100 10,800 9,400
19/12/2025 10,100 0 (0%) 41,900 420.39 0 0 10,100 10,800 9,400
18/12/2025 10,100 0 (0%) 25,700 257.86 0 0 10,100 10,800 9,400
17/12/2025 10,100 0.1 (1%) 115,800 1,159.46 0 0 10,000 10,700 9,300
16/12/2025 10,000 -0.1 (-0.99%) 34,500 345.74 0 0 10,100 10,800 9,400
15/12/2025 10,100 0.1 (1%) 47,500 475.46 0 0 10,000 10,700 9,300
12/12/2025 10,000 -0.2 (-1.96%) 95,100 957.85 0 0 10,200 10,900 9,490
11/12/2025 10,200 0.05 (0.49%) 40,700 414.45 0 0 10,150 10,850 9,440
10/12/2025 10,150 -0.15 (-1.46%) 57,700 587.06 0 0 10,300 11,000 9,580
09/12/2025 10,300 -0.05 (-0.48%) 77,200 788.12 0 0 10,350 11,050 9,630
08/12/2025 10,350 -0.05 (-0.48%) 86,800 892.02 0 0 10,400 11,100 9,680
05/12/2025 10,400 0.05 (0.48%) 294,300 3,016.2 0 0 10,350 11,050 9,630
04/12/2025 10,350 0.25 (2.48%) 312,500 3,168.43 0 0 10,100 10,800 9,400
03/12/2025 10,100 0 (0%) 86,700 877.73 0 0 10,100 10,800 9,400
02/12/2025 10,100 0.1 (1%) 53,700 538.9 0 0 10,000 10,700 9,300
01/12/2025 10,000 -0.05 (-0.5%) 46,800 471.68 0 0 10,050 10,750 9,350
28/11/2025 10,050 0 (0%) 18,900 189.89 0 0 10,050 10,750 9,350
27/11/2025 10,050 -0.05 (-0.5%) 47,400 474.93 0 0 10,100 10,800 9,400
26/11/2025 10,100 0 (0%) 93,700 939.72 0 0 10,100 10,800 9,400
25/11/2025 10,100 0 (0%) 45,800 459.29 0 0 10,100 10,800 9,400
24/11/2025 10,100 0 (0%) 60,400 604.95 0 0 10,100 10,800 9,400
21/11/2025 10,100 -0.05 (-0.49%) 28,900 290.96 0 0 10,150 10,850 9,440
20/11/2025 10,150 0 (0%) 40,400 406.63 0 0 10,150 10,850 9,440
19/11/2025 10,150 -0.1 (-0.98%) 81,100 817.97 0 0 10,250 10,950 9,540
18/11/2025 10,250 0 (0%) 38,900 397.21 0 0 10,250 10,950 9,540
17/11/2025 10,250 0 (0%) 47,700 486.98 0 0 10,250 10,950 9,540
14/11/2025 10,250 0.05 (0.49%) 33,800 344.94 0 0 10,200 10,900 9,490
13/11/2025 10,200 0 (0%) 26,000 265.04 0 0 10,200 10,900 9,490
12/11/2025 10,200 0 (0%) 17,000 172.68 0 0 10,200 10,900 9,490
11/11/2025 10,200 0.15 (1.49%) 54,500 548.62 0 0 10,050 10,750 9,350
10/11/2025 10,050 -0.1 (-0.99%) 45,700 458.87 0 0 10,150 10,850 9,440
07/11/2025 10,150 0.05 (0.5%) 16,600 167.54 0 0 10,100 10,800 9,400
06/11/2025 10,100 0.1 (1%) 192,700 1,952.92 0 0 10,000 10,700 9,300
05/11/2025 10,000 -0.2 (-1.96%) 117,300 1,181.72 0 0 10,200 10,900 9,490
04/11/2025 10,200 0.05 (0.49%) 152,500 1,542.35 0 0 10,150 10,850 9,440
03/11/2025 10,150 -0.25 (-2.4%) 87,300 889.14 0 0 10,400 11,100 9,680
31/10/2025 10,400 0 (0%) 67,400 695.75 0 0 10,400 11,100 9,680
30/10/2025 10,400 0 (0%) 46,500 483.79 0 0 10,400 11,100 9,680
29/10/2025 10,400 0.1 (0.97%) 105,500 1,088.53 0 0 10,300 11,000 9,580
28/10/2025 10,300 0 (0%) 29,900 304.73 0 0 10,300 11,000 9,580
27/10/2025 10,300 0.2 (1.98%) 113,800 1,169.21 0 0 10,100 10,800 9,400
24/10/2025 10,100 0 (0%) 48,500 490.69 0 0 10,100 10,800 9,400
23/10/2025 10,100 -0.1 (-0.98%) 51,400 525.72 0 0 10,200 10,900 9,490
22/10/2025 10,200 0.1 (0.99%) 86,500 868.47 0 0 10,100 10,800 9,400
21/10/2025 10,100 0.1 (1%) 146,300 1,468.4 0 0 10,000 10,700 9,300
20/10/2025 10,000 -0.4 (-3.85%) 143,300 1,473.06 0 0 10,400 11,100 9,680
17/10/2025 10,400 -0.1 (-0.95%) 71,000 739 0 0 10,500 11,200 9,770
16/10/2025 10,500 -0.1 (-0.94%) 72,700 759.97 0 0 10,600 11,300 9,860
15/10/2025 10,600 0 (0%) 79,200 833.53 0 0 10,600 11,300 9,860
14/10/2025 10,600 -0.2 (-1.85%) 251,900 2,676.99 0 0 10,800 11,550 10,050
13/10/2025 10,800 -0.05 (-0.46%) 50,300 542.18 0 0 10,850 11,600 10,100
10/10/2025 10,850 0 (0%) 98,400 1,062.95 0 0 10,850 11,600 10,100
09/10/2025 10,850 0 (0%) 35,100 379.5 0 0 10,850 11,600 10,100
08/10/2025 10,850 0.05 (0.46%) 58,000 627.1 0 0 10,800 11,550 10,050
07/10/2025 10,800 -0.05 (-0.46%) 72,800 784.87 0 0 10,850 11,600 10,100
06/10/2025 10,850 0.25 (2.36%) 72,400 785.39 0 0 10,600 11,300 9,860
03/10/2025 10,600 -0.2 (-1.85%) 269,700 2,880.49 0 0 10,800 11,550 10,050
02/10/2025 10,800 -0.05 (-0.46%) 105,000 1,127.07 0 0 10,850 11,600 10,100
01/10/2025 10,850 0 (0%) 59,900 645.63 0 0 10,850 11,600 10,100
30/09/2025 10,850 -0.05 (-0.46%) 165,700 1,786.34 0 0 10,900 11,650 10,150
29/09/2025 10,900 -0.1 (-0.91%) 188,900 2,043.34 0 0 11,000 11,750 10,250

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