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
01/04/2026 8,320 0.02 (0.24%) 199,700 1,659.01 0 0 8,300 8,880 7,720
31/03/2026 8,300 -0.07 (-0.84%) 233,700 1,958.6 0 0 8,370 8,950 7,790
30/03/2026 8,370 0.02 (0.24%) 324,200 2,676.71 0 0 8,350 8,930 7,770
27/03/2026 8,350 0.05 (0.6%) 141,200 1,173.08 0 0 8,300 8,880 7,720
26/03/2026 8,300 0 (0%) 223,600 1,845.23 0 0 8,300 8,880 7,720
25/03/2026 8,300 -0.2 (-2.35%) 502,900 4,174.35 0 0 8,500 9,090 7,910
24/03/2026 8,500 0.5 (6.25%) 659,700 5,293.8 0 0 8,000 8,560 7,440
23/03/2026 8,000 -0.01 (-0.12%) 82,500 651.13 0 0 8,010 8,570 7,450
20/03/2026 8,010 -0.06 (-0.74%) 75,100 602.64 400,000 3,004 8,070 8,630 7,510
19/03/2026 8,070 -0.03 (-0.37%) 85,500 690.47 0 0 8,100 8,660 7,540
18/03/2026 8,100 -0.1 (-1.22%) 116,100 947.62 0 0 8,200 8,770 7,630
17/03/2026 8,200 0.24 (3.02%) 304,900 2,390.72 0 0 7,960 8,510 7,410
16/03/2026 7,960 0 (0%) 222,800 1,765.04 0 0 7,960 8,510 7,410
13/03/2026 7,960 -0.19 (-2.33%) 100,200 801.65 130,000 1,040 8,150 8,720 7,580
12/03/2026 8,150 0.15 (1.88%) 230,000 1,824.77 0 0 8,000 8,560 7,440
11/03/2026 8,000 0 (0%) 80,000 635.68 0 0 8,000 8,560 7,440
10/03/2026 8,000 -0.08 (-0.99%) 113,000 911.07 0 0 8,080 8,640 7,520
09/03/2026 8,080 -0.33 (-3.92%) 234,800 1,870.82 0 0 8,410 8,990 7,830
06/03/2026 8,410 -0.02 (-0.24%) 96,900 816.58 0 0 8,430 9,020 7,840
05/03/2026 8,430 0.03 (0.36%) 110,200 926.56 0 0 8,400 8,980 7,820
04/03/2026 8,400 -0.05 (-0.59%) 93,200 783.18 0 0 8,450 9,040 7,860
03/03/2026 8,450 0.03 (0.36%) 168,000 1,411.71 0 0 8,420 9,000 7,840
02/03/2026 8,420 -0.05 (-0.59%) 82,500 695.5 665,700 5,325.6 8,470 9,060 7,880
27/02/2026 8,470 0.01 (0.12%) 538,500 4,556.98 0 0 8,460 9,050 7,870
26/02/2026 8,460 0 (0%) 86,200 728.41 0 0 8,460 9,050 7,870
25/02/2026 8,460 0.01 (0.12%) 275,900 2,331.33 0 0 8,450 9,040 7,860
24/02/2026 8,450 0 (0%) 625,200 5,268.6 0 0 8,450 9,040 7,860
23/02/2026 8,450 0.02 (0.24%) 151,700 1,281.32 0 0 8,430 9,020 7,840
13/02/2026 8,430 0 (0%) 57,100 481.41 0 0 8,430 9,020 7,840
12/02/2026 8,430 -0.04 (-0.47%) 95,600 807.5 0 0 8,470 9,060 7,880
11/02/2026 8,470 0.04 (0.47%) 233,100 1,972.11 0 0 8,430 9,020 7,840
10/02/2026 8,430 -0.01 (-0.12%) 82,400 695.09 0 0 8,440 9,030 7,850
09/02/2026 8,440 0.03 (0.36%) 102,900 865.57 50,000 392.5 8,410 8,990 7,830
06/02/2026 8,410 0 (0%) 111,900 939.87 0 0 8,410 8,990 7,830
05/02/2026 8,410 -0.03 (-0.36%) 126,900 1,067.24 0 0 8,440 9,030 7,850
04/02/2026 8,440 0.03 (0.36%) 213,400 1,798.93 0 0 8,410 8,990 7,830
03/02/2026 8,410 -0.04 (-0.47%) 153,600 1,293.8 0 0 8,450 9,040 7,860
02/02/2026 8,450 -0.01 (-0.12%) 163,000 1,378.28 0 0 8,460 9,050 7,870
30/01/2026 8,460 0.15 (1.81%) 434,300 3,641.94 0 0 8,310 8,890 7,730
29/01/2026 8,310 0.01 (0.12%) 184,300 1,526.16 0 0 8,300 8,880 7,720
28/01/2026 8,300 0.02 (0.24%) 112,400 929.17 0 0 8,280 8,850 7,710
27/01/2026 8,280 0.03 (0.36%) 137,300 1,133.66 0 0 8,250 8,820 7,680
26/01/2026 8,250 -0.03 (-0.36%) 170,900 1,411.26 0 0 8,280 8,850 7,710
23/01/2026 8,280 -0.01 (-0.12%) 120,600 997.99 0 0 8,290 8,870 7,710
22/01/2026 8,290 0 (0%) 371,000 3,071.93 0 0 8,290 8,870 7,710
21/01/2026 8,290 0.01 (0.12%) 131,300 1,085.99 0 0 8,280 8,850 7,710
20/01/2026 8,280 0.04 (0.49%) 166,800 1,374.07 0 0 8,240 8,810 7,670
19/01/2026 8,240 0 (0%) 396,600 3,252.94 0 0 8,240 8,810 7,670
16/01/2026 8,240 0 (0%) 31,800 261.56 0 0 8,240 8,810 7,670
15/01/2026 8,240 -0.01 (-0.12%) 406,300 3,346.03 0 0 8,250 8,820 7,680
14/01/2026 8,250 -0.03 (-0.36%) 51,900 427.9 0 0 8,280 8,850 7,710
13/01/2026 8,280 0 (0%) 56,700 468.12 0 0 8,280 8,850 7,710
12/01/2026 8,280 0.02 (0.24%) 47,700 393.52 0 0 8,260 8,830 7,690
09/01/2026 8,260 0 (0%) 65,700 541.83 0 0 8,260 8,830 7,690
08/01/2026 8,260 0 (0%) 102,100 843.14 0 0 8,260 8,830 7,690
07/01/2026 8,260 -0.01 (-0.12%) 95,400 788.42 0 0 8,270 8,840 7,700
06/01/2026 8,270 -0.01 (-0.12%) 78,500 647.98 0 0 8,280 8,850 7,710
05/01/2026 8,280 0.03 (0.36%) 54,600 449.99 0 0 8,250 8,820 7,680
31/12/2025 8,250 -0.01 (-0.12%) 293,000 2,408.87 0 0 8,260 8,830 7,690
30/12/2025 8,260 0.01 (0.12%) 106,200 877.4 0 0 8,250 8,820 7,680
29/12/2025 8,250 0.02 (0.24%) 448,600 3,681.15 0 0 8,230 8,800 7,660
26/12/2025 8,230 0.03 (0.37%) 124,100 1,012.17 0 0 8,200 8,770 7,630
25/12/2025 8,200 -0.2 (-2.38%) 530,300 4,399.35 0 0 8,400 8,980 7,820
24/12/2025 8,400 -0.11 (-1.29%) 187,200 1,588.79 0 0 8,510 9,100 7,920
23/12/2025 8,510 0.22 (2.65%) 756,300 6,365.84 0 0 8,290 8,870 7,710
22/12/2025 8,290 0.07 (0.85%) 406,800 3,339.39 0 0 8,220 8,790 7,650
19/12/2025 8,220 0 (0%) 120,600 991.12 0 0 8,220 8,790 7,650
18/12/2025 8,220 -0.02 (-0.24%) 77,300 636.28 0 0 8,240 8,810 7,670
17/12/2025 8,240 0.02 (0.24%) 223,600 1,836.2 0 0 8,220 8,790 7,650
16/12/2025 8,220 0.03 (0.37%) 432,500 3,541.87 0 0 8,190 8,760 7,620
15/12/2025 8,190 -0.02 (-0.24%) 935,000 7,657.97 0 0 8,210 8,780 7,640
12/12/2025 8,210 -0.02 (-0.24%) 110,100 904.78 0 0 8,230 8,800 7,660
11/12/2025 8,230 0.02 (0.24%) 109,600 898.89 0 0 8,210 8,780 7,640
10/12/2025 8,210 -0.05 (-0.61%) 193,300 1,595.29 0 0 8,260 8,830 7,690
09/12/2025 8,260 -0.02 (-0.24%) 205,000 1,692.65 0 0 8,280 8,850 7,710
08/12/2025 8,280 0.03 (0.36%) 51,700 426.45 0 0 8,250 8,820 7,680
05/12/2025 8,250 0.02 (0.24%) 71,400 589.15 300,000 2,460 8,230 8,800 7,660
04/12/2025 8,230 0.02 (0.24%) 60,300 494.95 0 0 8,210 8,780 7,640
03/12/2025 8,210 0.02 (0.24%) 95,900 786.47 0 0 8,190 8,760 7,620
02/12/2025 8,190 0.01 (0.12%) 103,200 850.9 0 0 8,180 8,750 7,610
01/12/2025 8,180 -0.01 (-0.12%) 144,200 1,171.71 0 0 8,190 8,760 7,620
28/11/2025 8,190 0 (0%) 71,800 587.9 0 0 8,190 8,760 7,620
27/11/2025 8,190 -0.02 (-0.24%) 90,400 740.06 0 0 8,210 8,780 7,640
26/11/2025 8,210 -0.03 (-0.36%) 103,700 851.51 0 0 8,240 8,810 7,670
25/11/2025 8,240 0.09 (1.1%) 228,600 1,874.02 0 0 8,150 8,720 7,580
24/11/2025 8,150 0 (0%) 303,300 2,473.13 0 0 8,150 8,720 7,580
21/11/2025 8,150 -0.02 (-0.24%) 121,400 989.6 0 0 8,170 8,740 7,600
20/11/2025 8,170 0.04 (0.49%) 107,600 875.01 0 0 8,130 8,690 7,570
19/11/2025 8,130 -0.04 (-0.49%) 185,100 1,506.99 0 0 8,170 8,740 7,600
18/11/2025 8,170 -0.05 (-0.61%) 130,500 1,066.44 0 0 8,220 8,790 7,650
17/11/2025 8,220 -0.02 (-0.24%) 121,200 991.76 0 0 8,240 8,810 7,670
14/11/2025 8,240 0.01 (0.12%) 227,000 1,874.16 0 0 8,230 8,800 7,660
13/11/2025 8,230 0.01 (0.12%) 180,900 1,490.59 0 0 8,220 8,790 7,650
12/11/2025 8,220 0.07 (0.86%) 132,900 1,087.57 0 0 8,150 8,720 7,580
11/11/2025 8,150 0.06 (0.74%) 355,000 2,879.14 0 0 8,090 8,650 7,530
10/11/2025 8,090 0.04 (0.5%) 116,100 933.76 0 0 8,050 8,610 7,490
07/11/2025 8,050 -0.14 (-1.71%) 649,600 5,266.27 0 0 8,190 8,760 7,620
06/11/2025 8,190 0.02 (0.24%) 684,200 5,583.32 400,000 3,280 8,170 8,740 7,600
05/11/2025 8,170 0.02 (0.25%) 93,100 756.01 0 0 8,150 8,720 7,580
04/11/2025 8,150 0 (0%) 211,100 1,708.76 0 0 8,150 8,720 7,580
03/11/2025 8,150 -0.18 (-2.16%) 239,500 1,991.89 0 0 8,330 8,910 7,750
31/10/2025 8,330 0.19 (2.33%) 936,000 7,732.77 0 0 8,140 8,700 7,580
30/10/2025 8,140 -0.05 (-0.61%) 314,000 2,560.4 0 0 8,190 8,760 7,620
29/10/2025 8,190 0.07 (0.86%) 353,900 2,881.92 0 0 8,120 8,680 7,560
28/10/2025 8,120 0.03 (0.37%) 246,200 1,987.68 0 0 8,090 8,650 7,530
27/10/2025 8,090 -0.01 (-0.12%) 206,600 1,671.09 0 0 8,100 8,660 7,540
24/10/2025 8,100 -0.01 (-0.12%) 206,100 1,668.1 0 0 8,110 8,670 7,550
23/10/2025 8,110 0.02 (0.25%) 261,000 2,113.11 0 0 8,090 8,650 7,530
22/10/2025 8,090 0.06 (0.75%) 237,800 1,907.37 0 0 8,030 8,590 7,470
21/10/2025 8,030 0.03 (0.38%) 220,300 1,756.15 0 0 8,000 8,560 7,440
20/10/2025 8,000 -0.12 (-1.48%) 438,800 3,513.54 0 0 8,120 8,680 7,560
17/10/2025 8,120 0 (0%) 353,800 2,864.04 0 0 8,120 8,680 7,560
16/10/2025 8,120 0.03 (0.37%) 220,200 1,791.28 0 0 8,090 8,650 7,530
15/10/2025 8,090 -0.09 (-1.1%) 233,100 1,896.93 0 0 8,180 8,750 7,610
14/10/2025 8,180 0.07 (0.86%) 456,000 3,722.35 0 0 8,110 8,670 7,550
13/10/2025 8,110 -0.06 (-0.73%) 257,200 2,090.48 0 0 8,170 8,740 7,600
10/10/2025 8,170 0.01 (0.12%) 331,800 2,714.53 0 0 8,160 8,730 7,590
09/10/2025 8,160 0.02 (0.25%) 244,500 1,998.08 0 0 8,140 8,700 7,580
08/10/2025 8,140 0.07 (0.87%) 236,000 1,916.26 0 0 8,070 8,630 7,510
07/10/2025 8,070 -0.08 (-0.98%) 269,100 2,181.09 0 0 8,150 8,720 7,580
06/10/2025 8,150 0.05 (0.62%) 292,900 2,381.57 0 0 8,100 8,660 7,540
03/10/2025 8,100 -0.02 (-0.25%) 251,000 2,026.51 0 0 8,120 8,680 7,560
02/10/2025 8,120 0.07 (0.87%) 266,600 2,166.1 0 0 8,050 8,610 7,490
01/10/2025 8,050 0.04 (0.5%) 231,300 1,859.77 0 0 8,010 8,570 7,450

Dữ liệu lịch sử - BSC

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