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 10,850 -0.2 (-1.81%) 16,400 178.15 0 0 11,050 11,800 10,300
18/03/2026 11,050 0 (0%) 113,400 1,240.35 0 0 11,050 11,800 10,300
17/03/2026 11,050 0 (0%) 81,000 884.44 51,000 525.3 11,050 11,800 10,300
16/03/2026 11,050 0 (0%) 40,900 447.46 0 0 11,050 11,800 10,300
13/03/2026 11,050 0 (0%) 96,400 1,058.57 0 0 11,050 11,800 10,300
12/03/2026 11,050 0.05 (0.45%) 50,600 557.1 0 0 11,000 11,750 10,250
11/03/2026 11,000 0.15 (1.38%) 129,500 1,417.53 0 0 10,850 11,600 10,100
10/03/2026 10,850 -0.1 (-0.91%) 189,100 2,022.16 300,000 3,060 10,950 11,700 10,200
09/03/2026 10,950 -0.35 (-3.1%) 1,062,400 11,293.63 0 0 11,300 12,050 10,550
06/03/2026 11,300 0 (0%) 242,600 2,702.25 0 0 11,300 12,050 10,550
05/03/2026 11,300 -0.05 (-0.44%) 262,400 2,897.15 0 0 11,350 12,100 10,600
04/03/2026 11,350 -0.05 (-0.44%) 1,297,200 14,105.1 0 0 11,400 12,150 10,650
03/03/2026 11,400 0 (0%) 310,800 3,510.78 0 0 11,400 12,150 10,650
02/03/2026 11,400 -0.1 (-0.87%) 347,700 3,926.74 0 0 11,500 12,300 10,700
27/02/2026 11,500 -0.05 (-0.43%) 135,700 1,548.49 0 0 11,550 12,350 10,750
26/02/2026 11,550 0 (0%) 84,900 981.09 0 0 11,550 12,350 10,750
25/02/2026 11,550 -0.05 (-0.43%) 159,400 1,836.91 0 0 11,600 12,400 10,800
24/02/2026 11,600 -0.05 (-0.43%) 338,300 3,810.47 0 0 11,650 12,450 10,850
23/02/2026 11,650 0.1 (0.87%) 56,500 652.03 0 0 11,550 12,350 10,750
13/02/2026 11,550 0.1 (0.87%) 125,500 1,437.62 0 0 11,450 12,250 10,650
12/02/2026 11,450 0 (0%) 28,800 329.32 0 0 11,450 12,250 10,650
11/02/2026 11,450 0 (0%) 88,500 1,013.82 150,000 1,597.5 11,450 12,250 10,650
10/02/2026 11,450 0 (0%) 236,400 2,686.48 0 0 11,450 12,250 10,650
09/02/2026 11,450 -0.05 (-0.43%) 86,400 985.23 0 0 11,500 12,300 10,700
06/02/2026 11,500 -0.1 (-0.86%) 553,200 6,312.43 0 0 11,600 12,400 10,800
05/02/2026 11,600 -0.05 (-0.43%) 125,000 1,443.4 0 0 11,650 12,450 10,850
04/02/2026 11,650 -0.05 (-0.43%) 236,700 2,732.03 0 0 11,700 12,500 10,900
03/02/2026 11,700 0 (0%) 57,400 668.34 0 0 11,700 12,500 10,900
02/02/2026 11,700 0.05 (0.43%) 357,700 4,126.58 0 0 11,650 12,450 10,850
30/01/2026 11,650 0.05 (0.43%) 182,800 2,109.3 0 0 11,600 12,400 10,800
29/01/2026 11,600 0.1 (0.87%) 75,000 862.57 0 0 11,500 12,300 10,700
28/01/2026 11,500 -0.05 (-0.43%) 116,000 1,332.93 0 0 11,550 12,350 10,750
27/01/2026 11,550 0 (0%) 235,700 2,684.26 0 0 11,550 12,350 10,750
26/01/2026 11,550 0 (0%) 325,200 3,727.2 0 0 11,550 12,350 10,750
23/01/2026 11,550 -0.05 (-0.43%) 77,500 897.02 0 0 11,600 12,400 10,800
22/01/2026 11,600 0.05 (0.43%) 169,000 1,967.93 0 0 11,550 12,350 10,750
21/01/2026 11,550 -0.2 (-1.7%) 103,700 1,204.33 0 0 11,750 12,550 10,950
20/01/2026 11,750 0 (0%) 303,800 3,577.62 0 0 11,750 12,550 10,950
19/01/2026 11,750 0.25 (2.17%) 209,300 2,443.98 0 0 11,500 12,300 10,700
16/01/2026 11,500 -0.05 (-0.43%) 179,200 2,069.21 0 0 11,550 12,350 10,750
15/01/2026 11,550 -0.05 (-0.43%) 150,700 1,742.05 0 0 11,600 12,400 10,800
14/01/2026 11,600 0 (0%) 214,900 2,479.84 0 0 11,600 12,400 10,800
13/01/2026 11,600 -0.05 (-0.43%) 92,300 1,069.86 0 0 11,650 12,450 10,850
12/01/2026 11,650 0.2 (1.75%) 273,100 3,145.16 0 0 11,450 12,250 10,650
09/01/2026 11,450 -0.2 (-1.72%) 422,900 4,857.36 0 0 11,650 12,450 10,850
08/01/2026 11,650 -0.1 (-0.85%) 195,600 2,277.21 0 0 11,750 12,550 10,950
07/01/2026 11,750 0 (0%) 166,200 1,931.28 0 0 11,750 12,550 10,950
06/01/2026 11,750 0 (0%) 109,300 1,272.78 0 0 11,750 12,550 10,950
05/01/2026 11,750 -0.05 (-0.42%) 142,100 1,654.16 0 0 11,800 12,600 11,000
31/12/2025 11,800 0.15 (1.29%) 173,500 2,031.98 0 0 11,650 12,450 10,850
30/12/2025 11,650 0 (0%) 91,600 1,059.15 0 0 11,650 12,450 10,850
29/12/2025 11,650 -0.05 (-0.43%) 150,600 1,741.3 0 0 11,700 12,500 10,900
26/12/2025 11,700 -0.05 (-0.43%) 108,400 1,256.92 0 0 11,750 12,550 10,950
25/12/2025 11,750 0.05 (0.43%) 151,500 1,767.48 0 0 11,700 12,500 10,900
24/12/2025 11,700 -0.1 (-0.85%) 103,400 1,210.94 0 0 11,800 12,600 11,000
23/12/2025 11,800 0.05 (0.43%) 82,500 965.83 0 0 11,750 12,550 10,950
22/12/2025 11,750 -0.05 (-0.42%) 44,400 521.02 0 0 11,800 12,600 11,000
19/12/2025 11,800 0.05 (0.43%) 175,700 2,054.8 0 0 11,750 12,550 10,950
18/12/2025 11,750 0.1 (0.86%) 37,800 441.19 0 0 11,650 12,450 10,850
17/12/2025 11,650 0.05 (0.43%) 41,500 481.6 0 0 11,600 12,400 10,800
16/12/2025 11,600 0 (0%) 172,900 1,986.58 0 0 11,600 12,400 10,800
15/12/2025 11,600 -0.05 (-0.43%) 135,600 1,556.96 0 0 11,650 12,450 10,850
12/12/2025 11,650 0 (0%) 555,800 6,407 0 0 11,650 12,450 10,850
11/12/2025 11,650 0 (0%) 164,300 1,895.47 0 0 11,650 12,450 10,850
10/12/2025 11,650 0 (0%) 72,400 838.93 0 0 11,650 12,450 10,850
09/12/2025 11,650 -0.05 (-0.43%) 167,800 1,943.73 0 0 11,700 12,500 10,900
08/12/2025 11,700 -0.05 (-0.43%) 111,900 1,303.47 0 0 11,750 12,550 10,950
05/12/2025 11,750 0 (0%) 67,000 783.16 0 0 11,750 12,550 10,950
04/12/2025 11,750 0 (0%) 152,400 1,789.49 0 0 11,750 12,550 10,950
03/12/2025 11,750 0 (0%) 306,200 3,557.55 0 0 11,750 12,550 10,950
02/12/2025 11,750 -0.05 (-0.42%) 122,700 1,429.18 0 0 11,800 12,600 11,000
01/12/2025 11,800 -0.1 (-0.84%) 170,100 1,991.65 0 0 11,900 12,700 11,100
28/11/2025 11,900 0 (0%) 150,900 1,777.04 0 0 11,900 12,700 11,100
27/11/2025 11,900 0 (0%) 58,100 689.54 0 0 11,900 12,700 11,100
26/11/2025 11,900 0 (0%) 131,200 1,552.72 0 0 11,900 12,700 11,100
25/11/2025 11,900 0 (0%) 151,100 1,785.52 0 0 11,900 12,700 11,100
24/11/2025 11,900 0 (0%) 117,300 1,399.81 0 0 11,900 12,700 11,100
21/11/2025 11,900 -0.15 (-1.24%) 132,500 1,581.37 0 0 12,050 12,850 11,250
20/11/2025 12,050 0.05 (0.42%) 233,200 2,791.58 0 0 12,000 12,800 11,200
19/11/2025 12,000 -0.05 (-0.41%) 162,800 1,959.54 0 0 12,050 12,850 11,250
18/11/2025 12,050 -0.05 (-0.41%) 278,500 3,366.45 0 0 12,100 12,900 11,300
17/11/2025 12,100 0.25 (2.11%) 182,400 2,194.39 0 0 11,850 12,650 11,050
14/11/2025 11,850 0 (0%) 321,600 3,826.27 0 0 11,850 12,650 11,050
13/11/2025 11,850 0 (0%) 109,300 1,293.54 0 0 11,850 12,650 11,050
12/11/2025 11,850 0.1 (0.85%) 172,800 2,041.07 0 0 11,750 12,550 10,950
11/11/2025 11,750 0.05 (0.43%) 125,900 1,471.45 0 0 11,700 12,500 10,900
10/11/2025 11,700 -0.15 (-1.27%) 184,100 2,150.89 0 0 11,850 12,650 11,050
07/11/2025 11,850 -0.05 (-0.42%) 157,000 1,842.42 0 0 11,900 12,700 11,100
06/11/2025 11,900 -0.05 (-0.42%) 82,200 974.8 0 0 11,950 12,750 11,150
05/11/2025 11,950 0 (0%) 133,700 1,587.85 0 0 11,950 12,750 11,150
04/11/2025 11,950 0.05 (0.42%) 355,100 4,160.52 0 0 11,900 12,700 11,100
03/11/2025 11,900 -0.05 (-0.42%) 163,500 1,939.66 0 0 11,950 12,750 11,150
31/10/2025 11,950 0 (0%) 219,600 2,614.44 0 0 11,950 12,750 11,150
30/10/2025 11,950 -0.15 (-1.24%) 124,600 1,499.28 0 0 12,100 12,900 11,300
29/10/2025 12,100 0.25 (2.11%) 255,400 3,071.84 0 0 11,850 12,650 11,050
28/10/2025 11,850 0 (0%) 185,900 2,175.67 0 0 11,850 12,650 11,050
27/10/2025 11,850 0 (0%) 263,500 3,114.4 0 0 11,850 12,650 11,050
24/10/2025 11,850 0 (0%) 272,500 3,200.69 0 0 11,850 12,650 11,050
23/10/2025 11,850 0 (0%) 91,900 1,090.88 0 0 11,850 12,650 11,050
22/10/2025 11,850 0.05 (0.42%) 280,300 3,291.26 0 0 11,800 12,600 11,000
21/10/2025 11,800 -0.1 (-0.84%) 704,800 8,250.71 0 0 11,900 12,700 11,100
20/10/2025 11,900 -0.5 (-4.03%) 1,081,500 13,110.02 0 0 12,400 13,250 11,550
17/10/2025 12,400 -0.1 (-0.8%) 496,000 6,184.65 0 0 12,500 13,350 11,650
16/10/2025 12,500 0.2 (1.63%) 332,200 4,116.51 0 0 12,300 13,150 11,450
15/10/2025 12,300 -0.1 (-0.81%) 517,800 6,382.8 0 0 12,400 13,250 11,550
14/10/2025 12,400 -0.3 (-2.36%) 747,900 9,356.37 0 0 12,700 13,550 11,850
13/10/2025 12,700 0.2 (1.6%) 558,000 7,044.2 0 0 12,500 13,350 11,650
10/10/2025 12,500 0.05 (0.4%) 457,900 5,723.79 0 0 12,450 13,300 11,600
09/10/2025 12,450 0 (0%) 406,500 5,042.54 0 0 12,450 13,300 11,600
08/10/2025 12,450 0 (0%) 417,000 5,175.43 0 0 12,450 13,300 11,600
07/10/2025 12,450 -0.25 (-1.97%) 485,700 6,093.96 0 0 12,700 13,550 11,850
06/10/2025 12,700 0.3 (2.42%) 251,800 3,173.64 0 0 12,400 13,250 11,550
03/10/2025 12,400 -0.15 (-1.2%) 556,700 6,927.36 0 0 12,550 13,400 11,700
02/10/2025 12,550 -0.1 (-0.79%) 290,300 3,682.39 0 0 12,650 13,500 11,800
01/10/2025 12,650 -0.1 (-0.78%) 375,200 4,749.22 0 0 12,750 13,600 11,900
30/09/2025 12,750 -0.1 (-0.78%) 709,000 8,934.05 0 0 12,850 13,700 12,000
29/09/2025 12,850 -0.4 (-3.02%) 498,900 6,489.06 0 0 13,250 14,150 12,350
26/09/2025 13,250 0.05 (0.38%) 746,400 9,936.05 0 0 13,200 14,100 12,300
25/09/2025 13,200 0.25 (1.93%) 895,500 11,825.39 0 0 12,950 13,850 12,050
24/09/2025 12,950 0.35 (2.78%) 408,200 5,179.6 0 0 12,600 13,450 11,750
23/09/2025 12,600 -0.1 (-0.79%) 183,500 2,336.77 0 0 12,700 13,550 11,850
22/09/2025 12,700 -0.1 (-0.78%) 714,500 9,084.14 0 0 12,800 13,650 11,950
19/09/2025 12,800 0 (0%) 663,900 8,600.55 0 0 12,800 13,650 11,950

Dữ liệu lịch sử - BSC

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