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
03/03/2026 11,600 -0.05 (-0.43%) 151,400 1,757.12 0 0 11,650 12,450 10,850
02/03/2026 11,650 -0.15 (-1.27%) 187,400 2,190.07 0 0 11,800 12,600 11,000
27/02/2026 11,800 0 (0%) 41,000 486.34 0 0 11,800 12,600 11,000
26/02/2026 11,800 -0.05 (-0.42%) 77,800 919.47 0 0 11,850 12,650 11,050
25/02/2026 11,850 -0.1 (-0.84%) 152,300 1,812.47 0 0 11,950 12,750 11,150
24/02/2026 11,950 -0.1 (-0.83%) 38,800 464.6 0 0 12,050 12,850 11,250
23/02/2026 12,050 0.05 (0.42%) 50,600 607.24 0 0 12,000 12,800 11,200
16/02/2026 12,000 0 (0%) 0 0 0 0 12,000 0 0
13/02/2026 12,000 0.05 (0.42%) 31,800 378.98 0 0 11,950 12,750 11,150
12/02/2026 11,950 0 (0%) 26,400 315.11 0 0 11,950 12,750 11,150
11/02/2026 11,950 0.05 (0.42%) 31,000 372.97 0 0 11,900 12,700 11,100
10/02/2026 11,900 0.1 (0.85%) 102,400 1,214.41 0 0 11,800 12,600 11,000
09/02/2026 11,800 -0.1 (-0.84%) 69,100 820.08 0 0 11,900 12,700 11,100
06/02/2026 11,900 -0.1 (-0.83%) 129,000 1,539.63 0 0 12,000 12,800 11,200
05/02/2026 12,000 0 (0%) 114,700 1,378.15 0 0 12,000 12,800 11,200
04/02/2026 12,000 -0.1 (-0.83%) 146,700 1,764.43 0 0 12,100 12,900 11,300
03/02/2026 12,100 -0.05 (-0.41%) 149,500 1,798.93 0 0 12,150 13,000 11,300
02/02/2026 12,150 -0.35 (-2.8%) 264,600 3,190.11 0 0 12,500 13,350 11,650
30/01/2026 12,500 0 (0%) 194,800 2,419.85 0 0 12,500 13,350 11,650
29/01/2026 12,500 0.4 (3.31%) 227,900 2,814.49 820,000 9,922 12,100 12,900 11,300
28/01/2026 12,100 0.1 (0.83%) 49,500 598.9 0 0 12,000 12,800 11,200
27/01/2026 12,000 0 (0%) 68,100 816.69 840,000 10,080 12,000 12,800 11,200
26/01/2026 12,000 0 (0%) 235,400 2,818.59 0 0 12,000 12,800 11,200
23/01/2026 12,000 -0.1 (-0.83%) 70,500 850.99 0 0 12,100 12,900 11,300
22/01/2026 12,100 0 (0%) 109,300 1,329.14 0 0 12,100 12,900 11,300
21/01/2026 12,100 -0.15 (-1.22%) 249,300 3,090.87 0 0 12,250 13,100 11,400
20/01/2026 12,250 -0.15 (-1.21%) 89,300 1,096.32 0 0 12,400 13,250 11,550
19/01/2026 12,400 0.4 (3.33%) 264,200 3,242.03 0 0 12,000 12,800 11,200
16/01/2026 12,000 -0.1 (-0.83%) 107,200 1,290.56 0 0 12,100 12,900 11,300
15/01/2026 12,100 -0.2 (-1.63%) 180,800 2,213.3 0 0 12,300 13,150 11,450
14/01/2026 12,300 0.6 (5.13%) 447,700 5,379.81 0 0 11,700 12,500 10,900
13/01/2026 11,700 0.05 (0.43%) 234,900 2,726.65 0 0 11,650 12,450 10,850
12/01/2026 11,650 0 (0%) 134,900 1,567. 0 0 11,650 12,450 10,850
09/01/2026 11,650 -0.1 (-0.85%) 92,400 1,074.94 0 0 11,750 12,550 10,950
08/01/2026 11,750 -0.1 (-0.84%) 111,100 1,297.8 0 0 11,850 12,650 11,050
07/01/2026 11,850 0.15 (1.28%) 131,800 1,555.8 0 0 11,700 12,500 10,900
06/01/2026 11,700 0.1 (0.86%) 121,100 1,406.71 0 0 11,600 12,400 10,800
05/01/2026 11,600 0.05 (0.43%) 238,100 2,805.34 0 0 11,550 12,350 10,750
31/12/2025 11,550 -0.15 (-1.28%) 47,000 548.39 0 0 11,700 12,500 10,900
30/12/2025 11,700 0.2 (1.74%) 129,900 1,528.26 0 0 11,500 12,300 10,700
29/12/2025 11,500 -0.05 (-0.43%) 70,000 804.62 0 0 11,550 12,350 10,750
26/12/2025 11,550 -0.15 (-1.28%) 136,200 1,564.81 0 0 11,700 12,500 10,900
25/12/2025 11,700 -0.05 (-0.43%) 88,900 1,044.95 0 0 11,750 12,550 10,950
24/12/2025 11,750 0.15 (1.29%) 212,400 2,473.93 0 0 11,600 12,400 10,800
23/12/2025 11,600 0.15 (1.31%) 210,400 2,430.43 0 0 11,450 12,250 10,650
22/12/2025 11,450 -0.15 (-1.29%) 289,300 3,300.39 0 0 11,600 12,400 10,800
19/12/2025 11,600 -0.05 (-0.43%) 34,800 405.2 0 0 11,650 12,450 10,850
18/12/2025 11,650 0.05 (0.43%) 84,000 977.79 0 0 11,600 12,400 10,800
17/12/2025 11,600 -0.05 (-0.43%) 30,300 351.5 0 0 11,650 12,450 10,850
16/12/2025 11,650 0.15 (1.3%) 134,000 1,551.21 0 0 11,500 12,300 10,700
15/12/2025 11,500 -0.05 (-0.43%) 77,300 891.34 0 0 11,550 12,350 10,750
12/12/2025 11,550 -0.15 (-1.28%) 116,100 1,347.73 0 0 11,700 12,500 10,900
11/12/2025 11,700 -0.1 (-0.85%) 50,600 593.68 0 0 11,800 12,600 11,000
10/12/2025 11,800 0 (0%) 118,000 1,388.87 0 0 11,800 12,600 11,000
09/12/2025 11,800 -0.1 (-0.84%) 141,700 1,663.73 0 0 11,900 12,700 11,100
08/12/2025 11,900 0.15 (1.28%) 198,000 2,362.42 0 0 11,750 12,550 10,950
05/12/2025 11,750 -0.05 (-0.42%) 67,300 790.38 0 0 11,800 12,600 11,000
04/12/2025 11,800 0.05 (0.43%) 262,000 3,107.02 0 0 11,750 12,550 10,950
03/12/2025 11,750 0.25 (2.17%) 146,500 1,716.25 0 0 11,500 12,300 10,700
02/12/2025 11,500 -0.15 (-1.29%) 136,700 1,583.6 0 0 11,650 12,450 10,850
01/12/2025 11,650 -0.15 (-1.27%) 131,600 1,532.09 0 0 11,800 12,600 11,000
28/11/2025 11,800 0.2 (1.72%) 184,900 2,139.32 0 0 11,600 12,400 10,800
27/11/2025 11,600 0.05 (0.43%) 234,000 2,727.61 620,173 7,163. 11,550 12,350 10,750
26/11/2025 11,550 -0.25 (-2.12%) 595,500 6,944.9 81,125 961.33 11,800 12,600 11,000
25/11/2025 11,800 -0.35 (-2.88%) 551,100 6,534.62 0 0 12,150 13,000 11,300
24/11/2025 12,150 0 (0%) 128,300 1,562.48 0 0 12,150 13,000 11,300
21/11/2025 12,150 -0.15 (-1.22%) 404,400 4,873.34 0 0 12,300 13,150 11,450
20/11/2025 12,300 0 (0%) 232,500 2,863.05 1,100,000 13,530 12,300 13,150 11,450
19/11/2025 12,300 -0.05 (-0.4%) 206,700 2,542.89 0 0 12,350 13,200 11,500
18/11/2025 12,350 -0.15 (-1.2%) 197,000 2,445.16 1,200,000 15,000 12,500 13,350 11,650
17/11/2025 12,500 0.15 (1.21%) 301,500 3,742.23 0 0 12,350 13,200 11,500
14/11/2025 12,350 -0.1 (-0.8%) 122,600 1,518.42 5,232,927 65,149.94 12,450 13,300 11,600
13/11/2025 12,450 -0.45 (-3.49%) 66,800 834.45 2,334,095 30,109.83 12,900 13,800 12,000
12/11/2025 12,900 0.7 (5.74%) 246,500 3,114.81 0 0 12,200 13,050 11,350
11/11/2025 12,200 -0.05 (-0.41%) 157,200 1,904.68 0 0 12,250 13,100 11,400
10/11/2025 12,250 -0.25 (-2%) 175,000 2,139.75 0 0 12,500 13,350 11,650
07/11/2025 12,500 -0.3 (-2.34%) 102,000 1,283.78 0 0 12,800 13,650 11,950
06/11/2025 12,800 0.45 (3.64%) 168,500 2,131.91 0 0 12,350 13,200 11,500
05/11/2025 12,350 -0.35 (-2.76%) 124,900 1,540.85 0 0 12,700 13,550 11,850
04/11/2025 12,700 -0.05 (-0.39%) 251,700 3,145.01 0 0 12,750 13,600 11,900
03/11/2025 12,750 -0.4 (-3.04%) 379,200 4,960.24 0 0 13,150 14,050 12,250
31/10/2025 13,150 0.65 (5.2%) 590,900 7,644.53 0 0 12,500 13,350 11,650
30/10/2025 12,500 0.35 (2.88%) 505,100 6,305.74 0 0 12,150 13,000 11,300
29/10/2025 12,150 0.15 (1.25%) 213,600 2,578.81 0 0 12,000 12,800 11,200
28/10/2025 12,000 -0.1 (-0.83%) 114,800 1,379.34 0 0 12,100 12,900 11,300
27/10/2025 12,100 0 (0%) 79,700 959.87 0 0 12,100 12,900 11,300
24/10/2025 12,100 0 (0%) 45,700 554.22 0 0 12,100 12,900 11,300
23/10/2025 12,100 0.1 (0.83%) 34,700 418.06 0 0 12,000 12,800 11,200
22/10/2025 12,000 0 (0%) 61,300 734.84 0 0 12,000 12,800 11,200
21/10/2025 12,000 0.05 (0.42%) 144,400 1,731.7 0 0 11,950 12,750 11,150
20/10/2025 11,950 -0.55 (-4.4%) 191,600 2,338.83 0 0 12,500 13,350 11,650
17/10/2025 12,500 -0.15 (-1.19%) 112,700 1,413.91 0 0 12,650 13,500 11,800
16/10/2025 12,650 -0.15 (-1.17%) 123,000 1,570.41 0 0 12,800 13,650 11,950
15/10/2025 12,800 -0.05 (-0.39%) 119,200 1,534.92 0 0 12,850 13,700 12,000
14/10/2025 12,850 -0.35 (-2.65%) 440,200 5,697.93 0 0 13,200 14,100 12,300
13/10/2025 13,200 -0.25 (-1.86%) 152,800 2,021.76 0 0 13,450 14,350 12,550
10/10/2025 13,450 0 (0%) 89,000 1,194.14 0 0 13,450 14,350 12,550
09/10/2025 13,450 -0.05 (-0.37%) 70,300 944.38 0 0 13,500 14,400 12,600
08/10/2025 13,500 0 (0%) 57,200 772.59 0 0 13,500 14,400 12,600
07/10/2025 13,500 -0.05 (-0.37%) 48,400 652.72 0 0 13,550 14,450 12,650
06/10/2025 13,550 0.05 (0.37%) 214,000 2,869.88 0 0 13,500 14,400 12,600
03/10/2025 13,500 -0.1 (-0.74%) 107,700 1,441.87 0 0 13,600 14,550 12,650
02/10/2025 13,600 0.15 (1.12%) 101,800 1,379.56 0 0 13,450 14,350 12,550
01/10/2025 13,450 0.05 (0.37%) 97,900 1,315.4 0 0 13,400 14,300 12,500
30/09/2025 13,400 -0.3 (-2.19%) 190,200 2,580.18 0 0 13,700 14,650 12,750
29/09/2025 13,700 -0.15 (-1.08%) 102,200 1,406.04 0 0 13,850 14,800 12,900
26/09/2025 13,850 -0.3 (-2.12%) 210,600 2,942.13 0 0 14,150 15,100 13,200
25/09/2025 14,150 -0.15 (-1.05%) 128,800 1,827.09 0 0 14,300 15,300 13,300
24/09/2025 14,300 0.4 (2.88%) 297,200 4,227.44 0 0 13,900 14,850 12,950
23/09/2025 16,000 0.15 (0.95%) 431,800 6,894.23 0 0 15,850 16,950 14,750
22/09/2025 15,850 -0.1 (-0.63%) 309,900 4,928.1 0 0 15,950 17,050 14,850
19/09/2025 15,950 -0.1 (-0.62%) 319,200 5,094.49 0 0 16,050 17,150 14,950
18/09/2025 16,050 0 (0%) 132,100 2,107.66 0 0 16,050 17,150 14,950
17/09/2025 16,050 -0.1 (-0.62%) 187,800 3,020.51 0 0 16,150 17,250 15,050
16/09/2025 16,150 0.05 (0.31%) 308,000 4,965.11 0 0 16,100 17,200 15,000
15/09/2025 16,100 0.2 (1.26%) 306,100 4,943.87 0 0 15,900 17,000 14,800
12/09/2025 15,900 0.2 (1.27%) 264,800 4,181.11 0 0 15,700 16,750 14,650
11/09/2025 15,700 -0.05 (-0.32%) 209,600 3,287.4 0 0 15,750 16,850 14,650
10/09/2025 15,750 0 (0%) 162,700 2,561.77 0 0 15,750 16,850 14,650
09/09/2025 15,750 0 (0%) 270,100 4,270.12 0 0 15,750 16,850 14,650
08/09/2025 15,750 -0.5 (-3.08%) 282,100 4,485.38 0 0 16,250 17,350 15,150
05/09/2025 16,250 0 (0%) 774,400 12,526.42 0 0 16,250 17,350 15,150
04/09/2025 16,250 -0.15 (-0.91%) 425,000 6,877.33 1,862,172 32,215.58 16,400 17,500 15,300
03/09/2025 16,400 -0.05 (-0.3%) 277,900 4,529.4 0 0 16,450 17,600 15,300

Dữ liệu lịch sử - BSC

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