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 8,150 -0.11 (-1.33%) 35,800 292.33 500,000 3,845 8,260 8,830 7,690
01/04/2026 8,260 0.23 (2.86%) 6,600 54.54 0 0 8,030 8,590 7,470
31/03/2026 8,030 -0.02 (-0.25%) 15,300 123.05 0 0 8,050 8,610 7,490
30/03/2026 8,050 -0.13 (-1.59%) 47,600 375.78 0 0 8,180 8,750 7,610
27/03/2026 8,180 -0.01 (-0.12%) 29,100 237.81 0 0 8,190 8,760 7,620
26/03/2026 8,190 -0.01 (-0.12%) 22,700 187.01 0 0 8,200 8,770 7,630
25/03/2026 8,200 -0.2 (-2.38%) 75,300 631.7 600,000 4,740 8,400 8,980 7,820
24/03/2026 8,400 -0.4 (-4.55%) 117,500 1,029.38 0 0 8,800 9,410 8,190
23/03/2026 8,800 -0.5 (-5.38%) 22,000 194.92 0 0 9,300 9,950 8,650
20/03/2026 9,300 0.4 (4.49%) 28,700 260.98 0 0 8,900 9,520 8,280
19/03/2026 8,900 0 (0%) 49,300 435.72 0 0 8,900 9,520 8,280
18/03/2026 8,900 0 (0%) 79,400 705.97 0 0 8,900 9,520 8,280
17/03/2026 8,900 0 (0%) 55,800 496.63 0 0 8,900 9,520 8,280
16/03/2026 8,900 0.05 (0.56%) 86,600 760.77 500,000 4,150 8,850 9,460 8,240
13/03/2026 8,850 0.25 (2.91%) 27,400 239.49 0 0 8,600 9,200 8,000
12/03/2026 8,600 0.53 (6.57%) 294,400 2,412.22 300,000 2,256 8,070 8,630 7,510
11/03/2026 8,070 -0.58 (-6.71%) 216,100 1,770.52 0 0 8,650 9,250 8,050
10/03/2026 8,650 -0.65 (-6.99%) 245,400 2,131.56 0 0 9,300 9,950 8,650
09/03/2026 9,300 -0.7 (-7.%) 57,700 536.62 816,000 7,588.8 10,000 10,700 9,300
06/03/2026 10,000 -0.75 (-6.98%) 75,600 760.1 0 0 10,750 11,500 10,000
05/03/2026 10,750 -0.05 (-0.46%) 165,700 1,745.74 0 0 10,800 11,550 10,050
04/03/2026 10,800 -0.3 (-2.7%) 158,800 1,656.77 740,000 8,466 11,100 11,850 10,350
03/03/2026 11,100 0 (0%) 149,700 1,647.41 500,000 5,200 11,100 11,850 10,350
02/03/2026 11,100 0.1 (0.91%) 308,200 3,358.55 0 0 11,000 11,750 10,250
27/02/2026 11,000 0.5 (4.76%) 120,000 1,305.42 0 0 10,500 11,200 9,770
26/02/2026 10,500 0.35 (3.45%) 192,900 1,993.09 0 0 10,150 10,850 9,440
25/02/2026 10,150 0.39 (4.%) 325,900 3,247.7 22,600 226 9,760 10,400 9,080
24/02/2026 9,760 0.39 (4.16%) 146,500 1,424.11 0 0 9,370 10,000 8,720
23/02/2026 9,370 0.61 (6.96%) 504,500 4,706.82 0 0 8,760 9,370 8,150
13/02/2026 8,760 0.01 (0.11%) 44,500 384.08 0 0 8,750 9,360 8,140
12/02/2026 8,750 0 (0%) 16,900 146.56 0 0 8,750 9,360 8,140
11/02/2026 8,750 0.29 (3.43%) 47,200 408.5 0 0 8,460 9,050 7,870
10/02/2026 8,460 -0.02 (-0.24%) 21,900 178.59 0 0 8,480 9,070 7,890
09/02/2026 8,480 -0.02 (-0.24%) 21,700 175.26 0 0 8,500 9,090 7,910
06/02/2026 8,500 0 (0%) 6,900 58.3 0 0 8,500 9,090 7,910
05/02/2026 8,500 -0.05 (-0.58%) 12,000 101 0 0 8,550 9,140 7,960
04/02/2026 8,550 -0.02 (-0.23%) 500 4.28 500,000 4,000 8,570 9,160 7,980
03/02/2026 8,570 -0.03 (-0.35%) 19,900 168.95 0 0 8,600 9,200 8,000
02/02/2026 8,600 -0.1 (-1.15%) 5,900 50.74 0 0 8,700 9,300 8,100
30/01/2026 8,700 0.05 (0.58%) 10,700 92.75 0 0 8,650 9,250 8,050
29/01/2026 8,650 0.18 (2.13%) 19,200 164.4 0 0 8,470 9,060 7,880
28/01/2026 8,470 -0.25 (-2.87%) 20,300 171.24 0 0 8,720 9,330 8,110
27/01/2026 8,720 -0.11 (-1.25%) 21,300 181.5 638,000 5,244.36 8,830 9,440 8,220
26/01/2026 8,830 0 (0%) 16,100 141.47 0 0 8,830 9,440 8,220
23/01/2026 8,830 -0.14 (-1.56%) 244,000 2,047.16 0 0 8,970 9,590 8,350
22/01/2026 8,970 0 (0%) 32,800 287.89 0 0 8,970 9,590 8,350
21/01/2026 8,970 -0.03 (-0.33%) 59,400 499.8 0 0 9,000 9,630 8,370
20/01/2026 9,000 0.13 (1.47%) 29,900 269.22 0 0 8,870 9,490 8,250
19/01/2026 8,870 0.58 (7.%) 566,100 4,949.09 0 0 8,290 8,870 7,710
16/01/2026 8,290 0 (0%) 22,200 183.09 0 0 8,290 8,870 7,710
15/01/2026 8,290 -0.01 (-0.12%) 43,900 360.14 0 0 8,300 8,880 7,720
14/01/2026 8,300 -0.25 (-2.92%) 48,200 393.81 0 0 8,550 9,140 7,960
13/01/2026 8,550 -0.03 (-0.35%) 15,100 126.36 261,900 2,098.34 8,580 9,180 7,980
12/01/2026 8,580 -0.07 (-0.81%) 190,900 1,558.63 0 0 8,650 9,250 8,050
09/01/2026 8,650 0 (0%) 22,900 192.31 0 0 8,650 9,250 8,050
08/01/2026 8,650 0 (0%) 33,400 280. 129,000 1,044.9 8,650 9,250 8,050
07/01/2026 8,650 -0.63 (-6.79%) 54,900 477.31 0 0 9,280 9,920 8,640
06/01/2026 9,280 0.04 (0.43%) 132,800 1,160.91 0 0 9,240 9,880 8,600
05/01/2026 9,240 0.58 (6.7%) 200,700 1,831.68 0 0 8,660 9,260 8,060
31/12/2025 8,660 0.53 (6.52%) 124,900 1,076.35 0 0 8,130 8,690 7,570
30/12/2025 8,130 0.53 (6.97%) 168,500 1,363.38 1,449,800 11,670.89 7,600 8,130 7,070
29/12/2025 7,600 -0.05 (-0.65%) 42,600 316.41 0 0 7,650 8,180 7,120
26/12/2025 7,650 0.4 (5.52%) 41,200 308.82 1,449,800 9,786.15 7,250 7,750 6,750
25/12/2025 7,250 0.47 (6.93%) 71,600 518.22 1,667,200 11,603.84 6,780 7,250 6,310
24/12/2025 6,780 -0.5 (-6.87%) 62,900 433.49 430,000 3,332.5 7,280 7,780 6,780
23/12/2025 7,280 -0.01 (-0.14%) 9,200 66.94 0 0 7,290 7,800 6,780
22/12/2025 7,290 0 (0%) 83,100 605.67 0 0 7,290 7,800 6,780
19/12/2025 7,290 0 (0%) 23,800 173. 0 0 7,290 7,800 6,780
18/12/2025 7,290 -0.15 (-2.02%) 43,400 305.56 0 0 7,440 7,960 6,920
17/12/2025 7,440 -0.26 (-3.38%) 38,900 287.56 559,000 4,583.8 7,700 8,230 7,170
16/12/2025 7,700 -0.14 (-1.79%) 35,600 268.49 0 0 7,840 8,380 7,300
15/12/2025 7,840 0.11 (1.42%) 178,800 1,379.77 0 0 7,730 8,270 7,190
12/12/2025 7,730 -0.26 (-3.25%) 24,300 188.31 0 0 7,990 8,540 7,440
11/12/2025 7,990 -0.01 (-0.13%) 78,800 614.14 0 0 8,000 8,560 7,440
10/12/2025 8,000 0.01 (0.13%) 9,600 77 0 0 7,990 8,540 7,440
09/12/2025 7,990 -0.1 (-1.24%) 141,300 1,084.6 0 0 8,090 8,650 7,530
08/12/2025 8,090 0.03 (0.37%) 98,300 787.22 0 0 8,060 8,620 7,500
05/12/2025 8,060 0 (0%) 70,600 567.46 0 0 8,060 8,620 7,500
04/12/2025 8,060 0.06 (0.75%) 20,300 162.51 0 0 8,000 8,560 7,440
03/12/2025 8,000 0.17 (2.17%) 34,900 279.63 0 0 7,830 8,370 7,290
02/12/2025 7,830 -0.47 (-5.66%) 33,100 266.06 0 0 8,300 8,880 7,720
01/12/2025 8,300 0.24 (2.98%) 57,600 462.78 0 0 8,060 8,620 7,500
28/11/2025 8,060 -0.09 (-1.1%) 123,300 995.79 0 0 8,150 8,720 7,580
27/11/2025 8,150 -0.03 (-0.37%) 26,400 215.75 0 0 8,180 8,750 7,610
26/11/2025 8,180 0.09 (1.11%) 507,400 4,061.66 0 0 8,090 8,650 7,530
25/11/2025 8,090 -0.01 (-0.12%) 14,200 113.22 0 0 8,100 8,660 7,540
24/11/2025 8,100 -0.15 (-1.82%) 6,100 49.38 0 0 8,250 8,820 7,680
21/11/2025 8,250 -0.04 (-0.48%) 49,900 404.7 0 0 8,290 8,870 7,710
20/11/2025 8,290 -0.09 (-1.07%) 9,600 79.2 0 0 8,380 8,960 7,800
19/11/2025 8,380 0.08 (0.96%) 100,000 823.16 1,200,000 9,480 8,300 8,880 7,720
18/11/2025 8,300 0 (0%) 42,200 344.7 0 0 8,300 8,880 7,720
17/11/2025 8,300 -0.06 (-0.72%) 5,400 44.72 1,000,000 7,900 8,360 8,940 7,780
14/11/2025 8,360 -0.03 (-0.36%) 26,400 218.73 0 0 8,390 8,970 7,810
13/11/2025 8,390 0 (0%) 109,300 894.48 0 0 8,390 8,970 7,810
12/11/2025 8,390 0.39 (4.88%) 982,800 7,890.57 0 0 8,000 8,560 7,440
11/11/2025 8,000 0 (0%) 59,200 473.53 0 0 8,000 8,560 7,440
10/11/2025 8,000 0 (0%) 2,400 19.19 0 0 8,000 8,560 7,440
07/11/2025 8,000 0 (0%) 6,300 50.4 0 0 8,000 8,560 7,440
06/11/2025 8,000 0 (0%) 13,200 105.91 0 0 8,000 8,560 7,440
05/11/2025 8,000 -0.1 (-1.23%) 88,400 711.69 0 0 8,100 8,660 7,540
04/11/2025 8,100 -0.18 (-2.17%) 106,700 864.11 0 0 8,280 8,850 7,710
03/11/2025 8,280 0.22 (2.73%) 162,200 1,311.65 0 0 8,060 8,620 7,500
31/10/2025 8,060 -0.02 (-0.25%) 162,200 1,305.03 0 0 8,080 8,640 7,520
30/10/2025 8,080 -0.1 (-1.22%) 35,600 287.03 0 0 8,180 8,750 7,610
29/10/2025 8,180 -0.02 (-0.24%) 9,400 75.4 0 0 8,200 8,770 7,630
28/10/2025 8,200 -0.04 (-0.49%) 23,300 189.87 0 0 8,240 8,810 7,670
27/10/2025 8,240 0 (0%) 7,600 61.42 0 0 8,240 8,810 7,670
24/10/2025 8,240 -0.02 (-0.24%) 5,000 41.02 0 0 8,260 8,830 7,690
23/10/2025 8,260 0.02 (0.24%) 14,700 120.81 0 0 8,240 8,810 7,670
22/10/2025 8,240 0.04 (0.49%) 19,400 157.51 0 0 8,200 8,770 7,630
21/10/2025 8,200 -0.1 (-1.2%) 24,500 198.91 0 0 8,300 8,880 7,720
20/10/2025 8,300 -0.05 (-0.6%) 49,700 414.78 0 0 8,350 8,930 7,770
17/10/2025 8,350 0.04 (0.48%) 183,100 1,520.4 0 0 8,310 8,890 7,730
16/10/2025 8,310 0.01 (0.12%) 38,100 316.32 0 0 8,300 8,880 7,720
15/10/2025 8,300 0.03 (0.36%) 229,000 1,916.32 0 0 8,270 8,840 7,700
14/10/2025 8,270 0.12 (1.47%) 193,800 1,579.96 0 0 8,150 8,720 7,580
13/10/2025 8,150 -0.04 (-0.49%) 28,700 229.86 0 0 8,190 8,760 7,620
10/10/2025 8,190 -0.08 (-0.97%) 1,328,700 10,896. 0 0 8,270 8,840 7,700
09/10/2025 8,270 -0.01 (-0.12%) 38,100 307.71 0 0 8,280 8,850 7,710
08/10/2025 8,280 0.2 (2.48%) 41,300 344.12 0 0 8,080 8,640 7,520
07/10/2025 8,080 0.06 (0.75%) 17,200 139.54 0 0 8,020 8,580 7,460
06/10/2025 8,020 0.52 (6.93%) 127,300 1,018.48 581,000 4,067 7,500 8,020 6,980
03/10/2025 7,500 0 (0%) 60,800 453.63 0 0 7,500 8,020 6,980
02/10/2025 7,500 -0.5 (-6.25%) 87,700 665.76 0 0 8,000 8,560 7,440

Dữ liệu lịch sử - BSC

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