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
20/03/2026 2,500 -0.05 (-1.96%) 156,800 393.43 0 0 2,550 2,720 2,380
19/03/2026 2,550 0.01 (0.39%) 66,900 170.86 0 0 2,540 2,710 2,370
18/03/2026 2,540 -0.01 (-0.39%) 137,400 353.73 0 0 2,550 2,720 2,380
17/03/2026 2,550 0.08 (3.24%) 196,800 498.24 0 0 2,470 2,640 2,300
16/03/2026 2,470 0.01 (0.41%) 83,100 206.44 0 0 2,460 2,630 2,290
13/03/2026 2,460 -0.02 (-0.81%) 118,600 291.81 0 0 2,480 2,650 2,310
12/03/2026 2,480 -0.01 (-0.4%) 140,000 347.04 0 0 2,490 2,660 2,320
11/03/2026 2,490 0.05 (2.05%) 143,900 355.69 0 0 2,440 2,610 2,270
10/03/2026 2,440 0.06 (2.52%) 347,600 846.21 0 0 2,380 2,540 2,220
09/03/2026 2,380 -0.17 (-6.67%) 885,600 2,112.28 0 0 2,550 2,720 2,380
06/03/2026 2,550 -0.04 (-1.54%) 139,300 357.85 0 0 2,590 2,770 2,410
05/03/2026 2,590 -0.01 (-0.38%) 119,800 312.08 0 0 2,600 2,780 2,420
04/03/2026 2,600 0.04 (1.56%) 230,700 597.52 0 0 2,560 2,730 2,390
03/03/2026 2,560 -0.14 (-5.19%) 823,000 2,161.33 0 0 2,700 2,880 2,520
02/03/2026 2,700 -0.13 (-4.59%) 374,000 1,025.93 0 0 2,830 3,020 2,640
27/02/2026 2,830 -0.02 (-0.7%) 89,500 252.58 0 0 2,850 3,040 2,660
26/02/2026 2,850 0.02 (0.71%) 119,000 337.83 0 0 2,830 3,020 2,640
25/02/2026 2,830 0 (0%) 134,200 379.74 0 0 2,830 3,020 2,640
24/02/2026 2,830 0.01 (0.35%) 201,200 569.33 0 0 2,820 3,010 2,630
23/02/2026 2,820 0.02 (0.71%) 251,900 708.71 0 0 2,800 2,990 2,610
13/02/2026 2,800 -0.03 (-1.06%) 124,600 350.25 0 0 2,830 3,020 2,640
12/02/2026 2,830 0.01 (0.35%) 29,300 82.66 0 0 2,820 3,010 2,630
11/02/2026 2,820 0.03 (1.08%) 115,600 323.4 0 0 2,790 2,980 2,600
10/02/2026 2,790 -0.01 (-0.36%) 210,500 585.04 0 0 2,800 2,990 2,610
09/02/2026 2,800 -0.04 (-1.41%) 294,900 829.58 0 0 2,840 3,030 2,650
06/02/2026 2,840 -0.02 (-0.7%) 442,700 1,258.45 0 0 2,860 3,060 2,660
05/02/2026 2,860 -0.01 (-0.35%) 127,300 364.13 0 0 2,870 3,070 2,670
04/02/2026 2,870 -0.01 (-0.35%) 273,900 784.56 0 0 2,880 3,080 2,680
03/02/2026 2,880 0.02 (0.7%) 201,200 577.48 0 0 2,860 3,060 2,660
02/02/2026 2,860 -0.03 (-1.04%) 495,500 1,420.72 0 0 2,890 3,090 2,690
30/01/2026 2,890 0 (0%) 244,900 705.17 0 0 2,890 3,090 2,690
29/01/2026 2,890 -0.01 (-0.34%) 184,600 535.87 0 0 2,900 3,100 2,700
28/01/2026 2,900 0 (0%) 49,700 144.58 0 0 2,900 3,100 2,700
27/01/2026 2,900 0 (0%) 196,900 566.92 0 0 2,900 3,100 2,700
26/01/2026 2,900 -0.07 (-2.36%) 440,100 1,288.09 0 0 2,970 3,170 2,770
23/01/2026 2,970 -0.03 (-1%) 381,800 1,153.66 0 0 3,000 3,210 2,790
22/01/2026 3,000 0.08 (2.74%) 260,500 769.79 0 0 2,920 3,120 2,720
21/01/2026 2,920 -0.03 (-1.02%) 414,200 1,205.95 0 0 2,950 3,150 2,750
20/01/2026 2,950 0.01 (0.34%) 155,800 461.75 0 0 2,940 3,140 2,740
19/01/2026 2,940 -0.01 (-0.34%) 109,800 322.77 0 0 2,950 3,150 2,750
16/01/2026 2,950 0.01 (0.34%) 184,800 541.4 0 0 2,940 3,140 2,740
15/01/2026 2,940 0 (0%) 457,400 1,336.48 0 0 2,940 3,140 2,740
14/01/2026 2,940 -0.01 (-0.34%) 410,900 1,202.64 0 0 2,950 3,150 2,750
13/01/2026 2,950 0.04 (1.37%) 242,600 710.55 0 0 2,910 3,110 2,710
12/01/2026 2,910 -0.03 (-1.02%) 842,900 2,447.81 0 0 2,940 3,140 2,740
09/01/2026 2,940 -0.03 (-1.01%) 525,200 1,546.27 0 0 2,970 3,170 2,770
08/01/2026 2,970 -0.05 (-1.66%) 434,600 1,301.79 0 0 3,020 3,230 2,810
07/01/2026 3,020 0.04 (1.34%) 218,500 655.88 0 0 2,980 3,180 2,780
06/01/2026 2,980 -0.07 (-2.3%) 451,800 1,352.5 0 0 3,050 3,260 2,840
05/01/2026 3,050 -0.01 (-0.33%) 200,600 612.73 0 0 3,060 3,270 2,850
31/12/2025 3,060 -0.02 (-0.65%) 128,400 391.24 0 0 3,080 3,290 2,870
30/12/2025 3,080 0 (0%) 172,200 525.82 0 0 3,080 3,290 2,870
29/12/2025 3,080 0.01 (0.33%) 93,500 287.25 0 0 3,070 3,280 2,860
26/12/2025 3,070 -0.02 (-0.65%) 241,400 733.66 0 0 3,090 3,300 2,880
25/12/2025 3,090 -0.05 (-1.59%) 295,800 918.94 0 0 3,140 3,350 2,930
24/12/2025 3,140 -0.09 (-2.79%) 294,100 929.66 0 0 3,230 3,450 3,010
23/12/2025 3,230 0.08 (2.54%) 628,700 2,002.77 0 0 3,150 3,370 2,930
22/12/2025 3,150 0.07 (2.27%) 461,100 1,428.16 0 0 3,080 3,290 2,870
19/12/2025 3,080 0 (0%) 332,600 1,022.13 0 0 3,080 3,290 2,870
18/12/2025 3,080 -0.05 (-1.6%) 290,600 898.38 0 0 3,130 3,340 2,920
17/12/2025 3,130 0 (0%) 292,700 913.62 0 0 3,130 3,340 2,920
16/12/2025 3,130 0.13 (4.33%) 454,200 1,394.31 0 0 3,000 3,210 2,790
15/12/2025 3,000 -0.02 (-0.66%) 901,900 2,720.32 0 0 3,020 3,230 2,810
12/12/2025 3,020 -0.18 (-5.63%) 2,533,000 7,841.03 0 0 3,200 3,420 2,980
11/12/2025 3,200 -0.05 (-1.54%) 1,013,000 3,293.99 0 0 3,250 3,470 3,030
10/12/2025 3,250 -0.12 (-3.56%) 1,947,000 6,564.88 0 0 3,370 3,600 3,140
09/12/2025 3,370 0.06 (1.81%) 4,100,600 13,924.1 0 0 3,310 3,540 3,080
08/12/2025 3,310 0.21 (6.77%) 3,309,800 10,843.56 0 0 3,100 3,310 2,890
05/12/2025 3,100 -0.06 (-1.9%) 1,008,100 3,135.55 0 0 3,160 3,380 2,940
04/12/2025 3,160 -0.01 (-0.32%) 779,700 2,492.21 0 0 3,170 3,390 2,950
03/12/2025 3,170 -0.05 (-1.55%) 858,300 2,727.57 0 0 3,220 3,440 3,000
02/12/2025 3,220 -0.03 (-0.92%) 1,731,100 5,675.79 0 0 3,250 3,470 3,030
01/12/2025 3,250 0.21 (6.91%) 3,340,100 10,766.06 0 0 3,040 3,250 2,830
28/11/2025 3,040 0 (0%) 167,600 511.4 0 0 3,040 3,250 2,830
27/11/2025 3,040 0.03 (1.%) 401,600 1,222.79 0 0 3,010 3,220 2,800
26/11/2025 3,010 0.02 (0.67%) 270,300 810.88 0 0 2,990 3,190 2,790
25/11/2025 2,990 -0.05 (-1.64%) 406,400 1,230.77 0 0 3,040 3,250 2,830
24/11/2025 3,040 0.02 (0.66%) 473,000 1,435.66 0 0 3,020 3,230 2,810
21/11/2025 3,020 -0.01 (-0.33%) 402,000 1,216.34 0 0 3,030 3,240 2,820
20/11/2025 3,030 -0.04 (-1.3%) 412,300 1,260.64 0 0 3,070 3,280 2,860
19/11/2025 3,070 -0.02 (-0.65%) 385,000 1,189.25 0 0 3,090 3,300 2,880
18/11/2025 3,090 0.11 (3.69%) 514,000 1,585.7 0 0 2,980 3,180 2,780
17/11/2025 2,980 0.02 (0.68%) 153,500 455.82 0 0 2,960 3,160 2,760
14/11/2025 2,960 0 (0%) 165,000 488.06 0 0 2,960 3,160 2,760
13/11/2025 2,960 0.03 (1.02%) 92,600 273.5 0 0 2,930 3,130 2,730
12/11/2025 2,930 0.03 (1.03%) 142,800 418.27 0 0 2,900 3,100 2,700
11/11/2025 2,900 0.01 (0.35%) 192,900 556.25 0 0 2,890 3,090 2,690
10/11/2025 2,890 -0.03 (-1.03%) 232,300 674.62 0 0 2,920 3,120 2,720
07/11/2025 2,920 -0.05 (-1.68%) 253,600 745.61 0 0 2,970 3,170 2,770
06/11/2025 2,970 0.01 (0.34%) 118,100 349.5 0 0 2,960 3,160 2,760
05/11/2025 2,960 -0.08 (-2.63%) 288,200 855.55 0 0 3,040 3,250 2,830
04/11/2025 3,040 0.01 (0.33%) 207,200 622.52 0 0 3,030 3,240 2,820
03/11/2025 3,030 0.01 (0.33%) 608,100 1,873.81 0 0 3,020 3,230 2,810
31/10/2025 3,020 0.03 (1.%) 453,500 1,364.79 0 0 2,990 3,190 2,790
30/10/2025 2,990 -0.01 (-0.33%) 544,000 1,623.66 0 0 3,000 3,210 2,790
29/10/2025 3,000 0.12 (4.17%) 350,000 1,040.3 0 0 2,880 3,080 2,680
28/10/2025 2,880 0.04 (1.41%) 82,800 235.64 0 0 2,840 3,030 2,650
27/10/2025 2,840 0.01 (0.35%) 111,100 316.81 0 0 2,830 3,020 2,640
24/10/2025 2,830 -0.04 (-1.39%) 154,900 440.36 0 0 2,870 3,070 2,670
23/10/2025 2,870 -0.01 (-0.35%) 129,300 371.9 0 0 2,880 3,080 2,680
22/10/2025 2,880 0.02 (0.7%) 270,300 769.96 0 0 2,860 3,060 2,660
21/10/2025 2,860 0 (0%) 429,100 1,216.45 0 0 2,860 3,060 2,660
20/10/2025 2,860 -0.14 (-4.67%) 443,000 1,294.93 0 0 3,000 3,210 2,790
17/10/2025 3,000 -0.03 (-0.99%) 434,100 1,302.33 0 0 3,030 3,240 2,820
16/10/2025 3,030 0 (0%) 244,100 736.39 0 0 3,030 3,240 2,820
15/10/2025 3,030 -0.04 (-1.3%) 347,500 1,043.11 0 0 3,070 3,280 2,860
14/10/2025 3,070 0 (0%) 201,100 616.98 0 0 3,070 3,280 2,860
13/10/2025 3,070 0 (0%) 329,000 1,005.01 0 0 3,070 3,280 2,860
10/10/2025 3,070 0 (0%) 166,900 514.8 0 0 3,070 3,280 2,860
09/10/2025 3,070 -0.05 (-1.6%) 239,500 744.48 0 0 3,120 3,330 2,910
08/10/2025 3,120 0.03 (0.97%) 301,600 934.68 0 0 3,090 3,300 2,880
07/10/2025 3,090 -0.02 (-0.64%) 258,700 797.1 0 0 3,110 3,320 2,900
06/10/2025 3,110 0.02 (0.65%) 174,100 541.73 0 0 3,090 3,300 2,880
03/10/2025 3,090 -0.02 (-0.64%) 204,000 630.5 0 0 3,110 3,320 2,900
02/10/2025 3,110 -0.01 (-0.32%) 183,300 570.74 0 0 3,120 3,330 2,910
01/10/2025 3,120 0 (0%) 192,100 593.96 0 0 3,120 3,330 2,910
30/09/2025 3,120 -0.05 (-1.58%) 514,600 1,596.61 0 0 3,170 3,390 2,950
29/09/2025 3,170 0 (0%) 259,600 822.77 0 0 3,170 3,390 2,950
26/09/2025 3,170 0.01 (0.32%) 651,600 2,082.63 0 0 3,160 3,380 2,940
25/09/2025 3,160 -0.02 (-0.63%) 344,500 1,089.11 0 0 3,180 3,400 2,960
24/09/2025 3,180 -0.02 (-0.63%) 423,600 1,332.74 0 0 3,200 3,420 2,980
23/09/2025 3,200 0 (0%) 310,900 995.06 0 0 3,200 3,420 2,980
22/09/2025 3,200 -0.02 (-0.62%) 499,600 1,596.35 0 0 3,220 3,440 3,000

Dữ liệu lịch sử - BSC

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