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
02/04/2026 9,200 -0.1 (-1.08%) 29,100 269.13 0 0 9,300 10,200 8,400
01/04/2026 9,300 -0.1 (-1.06%) 63,500 592.24 0 0 9,400 10,300 8,500
31/03/2026 9,400 -0.1 (-1.05%) 58,132 550.32 0 0 9,500 10,400 8,600
30/03/2026 9,500 0.1 (1.06%) 105,643 1,013.76 0 0 9,400 10,300 8,500
27/03/2026 9,400 0 (0%) 42,353 394.34 0 0 9,400 10,300 8,500
26/03/2026 9,400 -0.1 (-1.05%) 75,370 698.84 0 0 9,500 10,400 8,600
25/03/2026 9,500 0.2 (2.15%) 114,404 1,069.51 0 0 9,300 10,200 8,400
24/03/2026 9,300 -0.2 (-2.11%) 97,954 915.38 0 0 9,500 10,400 8,600
23/03/2026 9,500 -0.4 (-4.04%) 176,155 1,716.82 0 0 9,900 10,800 9,000
20/03/2026 9,900 0.6 (6.45%) 222,259 2,153.03 0 0 9,300 10,200 8,400
19/03/2026 9,300 0.1 (1.09%) 42,200 389.76 0 0 9,200 10,100 8,300
18/03/2026 9,200 0.2 (2.22%) 28,981 265.04 0 0 9,000 9,900 8,100
17/03/2026 9,000 -0.3 (-3.23%) 69,929 632.11 0 0 9,300 10,200 8,400
16/03/2026 9,300 -0.1 (-1.06%) 70,000 640 0 0 9,400 10,300 8,500
13/03/2026 9,400 -0.2 (-2.08%) 119,944 1,153.32 0 0 9,600 10,500 8,700
12/03/2026 9,600 0.6 (6.67%) 151,100 1,413.39 0 0 9,000 9,900 8,100
11/03/2026 9,000 -0.2 (-2.17%) 164,488 1,450.93 0 0 9,200 10,100 8,300
10/03/2026 9,200 -0.2 (-2.13%) 106,248 984.73 0 0 9,400 10,300 8,500
09/03/2026 9,400 -0.1 (-1.05%) 341,860 3,332.98 0 0 9,500 10,400 8,600
06/03/2026 9,500 -0.2 (-2.06%) 161,900 1,567.56 0 0 9,700 10,600 8,800
05/03/2026 9,700 -0.8 (-7.62%) 175,548 1,739.04 0 0 10,500 11,500 9,500
04/03/2026 10,500 0.9 (9.38%) 545,544 5,706.65 0 0 9,600 10,500 8,700
03/03/2026 9,600 0.7 (7.87%) 424,609 4,041.14 0 0 8,900 9,700 8,100
02/03/2026 8,900 0.4 (4.71%) 141,145 1,232.89 0 0 8,500 9,300 7,700
27/02/2026 8,500 0 (0%) 15,901 135.15 0 0 8,500 9,300 7,700
26/02/2026 8,500 0 (0%) 5,702 48.47 0 0 8,500 9,300 7,700
25/02/2026 8,500 0 (0%) 10,520 88.48 0 0 8,500 9,300 7,700
24/02/2026 8,500 0 (0%) 48,370 408.84 0 0 8,500 9,300 7,700
23/02/2026 8,500 0.1 (1.19%) 14,129 118.73 0 0 8,400 9,200 7,600
13/02/2026 8,400 0 (0%) 11,200 92.97 0 0 8,400 9,200 7,600
12/02/2026 8,400 0.1 (1.2%) 2,500 20.95 0 0 8,300 9,100 7,500
11/02/2026 8,300 0.1 (1.22%) 12,300 101.69 0 0 8,200 9,000 7,400
10/02/2026 8,200 -0.2 (-2.38%) 10,700 87.91 0 0 8,400 9,200 7,600
09/02/2026 8,400 0 (0%) 8,809 73.56 0 0 8,400 9,200 7,600
06/02/2026 8,400 -0.1 (-1.18%) 68,421 569.19 0 0 8,500 9,300 7,700
05/02/2026 8,500 0 (0%) 2,801 23.8 0 0 8,500 9,300 7,700
04/02/2026 8,500 -0.1 (-1.16%) 18,927 160.88 0 0 8,600 9,400 7,800
03/02/2026 8,600 0 (0%) 20,300 174.62 0 0 8,600 9,400 7,800
02/02/2026 8,600 -0.2 (-2.27%) 61,203 528.06 0 0 8,800 9,600 8,000
30/01/2026 8,800 0.1 (1.15%) 14,211 123.1 0 0 8,700 9,500 7,900
29/01/2026 8,700 -0.1 (-1.14%) 2,501 21.77 0 0 8,800 9,600 8,000
28/01/2026 8,800 0 (0%) 73,800 643.05 0 0 8,800 9,600 8,000
27/01/2026 8,800 0 (0%) 6,700 58.1 0 0 8,800 9,600 8,000
26/01/2026 8,800 -0.2 (-2.22%) 37,433 327.42 0 0 9,000 9,900 8,100
23/01/2026 9,000 0 (0%) 49,322 442.79 0 0 9,000 9,900 8,100
22/01/2026 9,000 -0.1 (-1.1%) 39,310 353.08 0 0 9,100 10,000 8,200
21/01/2026 9,100 0.4 (4.6%) 71,732 649.89 0 0 8,700 9,500 7,900
20/01/2026 8,700 -0.3 (-3.33%) 8,128 71.68 0 0 9,000 9,900 8,100
19/01/2026 9,000 0.2 (2.27%) 82,162 736.97 0 0 8,800 9,600 8,000
16/01/2026 8,800 0.5 (6.02%) 50,889 437.15 0 0 8,300 9,100 7,500
15/01/2026 8,300 0.3 (3.75%) 99,525 798.93 0 0 8,000 8,800 7,200
14/01/2026 8,000 -0.1 (-1.23%) 14,002 111.33 0 0 8,100 8,900 7,300
13/01/2026 8,100 0.1 (1.25%) 62,400 481.1 0 0 8,000 8,800 7,200
12/01/2026 8,000 0 (0%) 4,608 36.68 0 0 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 40,200 321.6 0 0 8,000 8,800 7,200
08/01/2026 8,000 0.1 (1.27%) 20,001 159.4 0 0 7,900 8,600 7,200
07/01/2026 7,900 0 (0%) 9,000 71.27 0 0 7,900 8,600 7,200
06/01/2026 7,900 0 (0%) 3,700 29.23 0 0 7,900 8,600 7,200
05/01/2026 7,900 0 (0%) 7,100 56.55 0 0 7,900 8,600 7,200
31/12/2025 7,900 0 (0%) 400 3.16 0 0 7,900 8,600 7,200
30/12/2025 7,900 0 (0%) 301 2.38 0 0 7,900 8,600 7,200
29/12/2025 7,900 0 (0%) 2,042 16.13 0 0 7,900 8,600 7,200
26/12/2025 7,900 -0.1 (-1.25%) 5,300 41.85 0 0 8,000 8,800 7,200
25/12/2025 8,000 0 (0%) 8,400 67 0 0 8,000 8,800 7,200
24/12/2025 8,000 0.1 (1.27%) 15,411 123.18 0 0 7,900 8,600 7,200
23/12/2025 7,900 0 (0%) 6,700 52.93 0 0 7,900 8,600 7,200
22/12/2025 7,900 0 (0%) 15,789 124.73 0 0 7,900 8,600 7,200
19/12/2025 7,900 0 (0%) 7,822 61.79 0 0 7,900 8,600 7,200
18/12/2025 7,900 -0.1 (-1.25%) 5,500 43.05 0 0 8,000 8,800 7,200
17/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
16/12/2025 8,000 0.1 (1.27%) 12,600 98.61 0 0 7,900 8,600 7,200
15/12/2025 7,900 0.1 (1.28%) 8,700 67.87 0 0 7,800 8,500 7,100
12/12/2025 7,800 -0.2 (-2.5%) 12,002 94.2 0 0 8,000 8,800 7,200
11/12/2025 8,000 0.2 (2.56%) 400 3.16 0 0 7,800 8,500 7,100
10/12/2025 7,800 -0.1 (-1.27%) 5,100 39.97 0 0 7,900 8,600 7,200
09/12/2025 7,900 0 (0%) 7,800 61.62 0 0 7,900 8,600 7,200
08/12/2025 7,900 0 (0%) 1,400 11.1 0 0 7,900 8,600 7,200
05/12/2025 7,900 -0.1 (-1.25%) 19,900 159.06 0 0 8,000 8,800 7,200
04/12/2025 8,000 0 (0%) 42,219 336.57 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 7,201 56.92 0 0 8,000 8,800 7,200
02/12/2025 8,000 0 (0%) 1,500 12 0 0 8,000 8,800 7,200
01/12/2025 8,000 0 (0%) 6,300 50.4 0 0 8,000 8,800 7,200
28/11/2025 8,000 0 (0%) 7,500 58.79 0 0 8,000 8,800 7,200
27/11/2025 8,000 -0.1 (-1.23%) 11,400 91.33 0 0 8,100 8,900 7,300
26/11/2025 8,100 0 (0%) 14,212 113.8 0 0 8,100 8,900 7,300
25/11/2025 8,100 0.1 (1.25%) 119,000 953.77 0 0 8,000 8,800 7,200
24/11/2025 8,000 0.1 (1.27%) 4,244 33.94 0 0 7,900 8,600 7,200
21/11/2025 7,900 0 (0%) 11,000 86.9 0 0 7,900 8,600 7,200
20/11/2025 7,900 0 (0%) 2,300 18.16 0 0 7,900 8,600 7,200
19/11/2025 7,900 -0.1 (-1.25%) 16,800 132.75 0 0 8,000 8,800 7,200
18/11/2025 8,000 0 (0%) 3,200 25.61 0 0 8,000 8,800 7,200
17/11/2025 8,000 0 (0%) 6,600 52.78 0 0 8,000 8,800 7,200
14/11/2025 8,000 0 (0%) 453 3.63 0 0 8,000 8,800 7,200
13/11/2025 8,000 0 (0%) 5,000 39.9 0 0 8,000 8,800 7,200
12/11/2025 8,000 0 (0%) 30,100 240.8 0 0 8,000 8,800 7,200
11/11/2025 8,000 0 (0%) 11,600 89.23 0 0 8,000 8,800 7,200
10/11/2025 8,000 0.1 (1.27%) 4,003 31.23 0 0 7,900 8,600 7,200
07/11/2025 7,900 -0.1 (-1.25%) 13,003 102.73 0 0 8,000 8,800 7,200
06/11/2025 8,000 0 (0%) 2,300 18.4 0 0 8,000 8,800 7,200
05/11/2025 8,000 0 (0%) 10,800 85.79 0 0 8,000 8,800 7,200
04/11/2025 8,000 0 (0%) 521 4.13 0 0 8,000 8,800 7,200
03/11/2025 8,000 0 (0%) 3,440 27.52 0 0 8,000 8,800 7,200
31/10/2025 8,000 -0.1 (-1.23%) 12,700 101.6 0 0 8,100 8,900 7,300
30/10/2025 8,100 0.1 (1.25%) 6,901 55.12 0 0 8,000 8,800 7,200
29/10/2025 8,000 0 (0%) 2,000 16 0 0 8,000 8,800 7,200
28/10/2025 8,000 0 (0%) 11,500 92.07 0 0 8,000 8,800 7,200
27/10/2025 8,000 -0.1 (-1.23%) 5,529 44.23 0 0 8,100 8,900 7,300
24/10/2025 8,100 0 (0%) 20 0.16 0 0 8,100 8,900 7,300
23/10/2025 8,100 0.3 (3.85%) 8,045 63.14 0 0 7,800 8,500 7,100
22/10/2025 7,800 -0.2 (-2.5%) 2,600 20.5 0 0 8,000 8,800 7,200
21/10/2025 8,000 0.1 (1.27%) 1,700 13.45 0 0 7,900 8,600 7,200
20/10/2025 7,900 -0.1 (-1.25%) 12,219 96.94 0 0 8,000 8,800 7,200
17/10/2025 8,000 0.1 (1.27%) 4,500 36.2 0 0 7,900 8,600 7,200
16/10/2025 7,900 -0.2 (-2.47%) 5,200 41.42 0 0 8,100 8,900 7,300
15/10/2025 8,100 -0.1 (-1.22%) 13,100 104.81 0 0 8,200 9,000 7,400
14/10/2025 8,200 0 (0%) 2,510 20.24 0 0 8,200 9,000 7,400
13/10/2025 8,200 0 (0%) 8,100 65.12 0 0 8,200 9,000 7,400
10/10/2025 8,200 0.1 (1.23%) 2,600 21.02 0 0 8,100 8,900 7,300
09/10/2025 8,100 -0.1 (-1.22%) 1,501 12.16 0 0 8,200 9,000 7,400
08/10/2025 8,200 0.1 (1.23%) 9,344 75.64 0 0 8,100 8,900 7,300
07/10/2025 8,100 0 (0%) 2,008 16.27 0 0 8,100 8,900 7,300
06/10/2025 8,100 -0.1 (-1.22%) 1,701 13.84 0 0 8,200 9,000 7,400
03/10/2025 8,200 0 (0%) 8,222 66.61 0 0 8,200 9,000 7,400
02/10/2025 8,200 0 (0%) 1,001 8.21 0 0 8,200 9,000 7,400

Dữ liệu lịch sử - BSC

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