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
30/03/2026 12,100 -0.3 (-2.42%) 925,300 11,349.02 0 0 12,400 13,250 11,550
27/03/2026 12,400 0.15 (1.22%) 1,305,300 15,930.67 0 0 12,250 13,100 11,400
26/03/2026 12,250 -0.15 (-1.21%) 1,213,800 15,188.11 0 0 12,400 13,250 11,550
25/03/2026 12,400 0.8 (6.9%) 4,485,400 55,344.31 0 0 11,600 12,400 10,800
24/03/2026 11,600 0.05 (0.43%) 525,800 6,086.56 0 0 11,550 12,350 10,750
23/03/2026 11,550 -0.25 (-2.12%) 304,600 3,529.46 0 0 11,800 12,600 11,000
20/03/2026 11,800 0.4 (3.51%) 1,570,500 18,286.93 0 0 11,400 12,150 10,650
19/03/2026 11,400 0 (0%) 325,600 3,713.55 0 0 11,400 12,150 10,650
18/03/2026 11,400 -0.05 (-0.44%) 101,800 1,157.75 0 0 11,450 12,250 10,650
17/03/2026 11,450 -0.05 (-0.43%) 823,700 9,404.42 0 0 11,500 12,300 10,700
16/03/2026 11,500 0.2 (1.77%) 563,800 6,451.57 0 0 11,300 12,050 10,550
13/03/2026 11,300 0.1 (0.89%) 365,500 4,176.46 0 0 11,200 11,950 10,450
12/03/2026 11,200 0.45 (4.19%) 494,400 5,372.14 0 0 10,750 11,500 10,000
11/03/2026 10,750 0.3 (2.87%) 379,000 4,030.98 0 0 10,450 11,150 9,720
10/03/2026 10,450 0.2 (1.95%) 239,800 2,492.67 0 0 10,250 10,950 9,540
09/03/2026 10,250 -0.75 (-6.82%) 998,400 10,357.66 0 0 11,000 11,750 10,250
06/03/2026 11,000 -0.25 (-2.22%) 144,800 1,593.93 0 0 11,250 12,000 10,500
05/03/2026 11,250 0.05 (0.45%) 224,100 2,531.59 0 0 11,200 11,950 10,450
04/03/2026 11,200 0 (0%) 545,500 6,008.69 0 0 11,200 11,950 10,450
03/03/2026 11,200 -0.5 (-4.27%) 432,700 4,964.69 0 0 11,700 12,500 10,900
02/03/2026 11,700 0.15 (1.3%) 410,900 4,759.68 0 0 11,550 12,350 10,750
27/02/2026 11,550 0.1 (0.87%) 392,300 4,496.45 0 0 11,450 12,250 10,650
26/02/2026 11,450 0 (0%) 409,100 4,690.57 0 0 11,450 12,250 10,650
25/02/2026 11,450 0.2 (1.78%) 536,500 6,127.82 0 0 11,250 12,000 10,500
24/02/2026 11,250 0.25 (2.27%) 344,100 3,843.67 0 0 11,000 11,750 10,250
23/02/2026 11,000 0.05 (0.46%) 208,900 2,298.19 0 0 10,950 11,700 10,200
13/02/2026 10,950 -0.05 (-0.45%) 144,800 1,591.17 0 0 11,000 11,750 10,250
12/02/2026 11,000 0.05 (0.46%) 1,097,000 12,028.96 4,800,000 49,440 10,950 11,700 10,200
11/02/2026 10,950 0.15 (1.39%) 653,800 7,077.41 2,900,000 29,290 10,800 11,550 10,050
10/02/2026 10,800 0 (0%) 32,700 352.12 0 0 10,800 11,550 10,050
09/02/2026 10,800 -0.05 (-0.46%) 289,100 3,123.38 0 0 10,850 11,600 10,100
06/02/2026 10,850 -0.05 (-0.46%) 413,900 4,508.34 0 0 10,900 11,650 10,150
05/02/2026 10,900 -0.05 (-0.46%) 64,900 708.83 0 0 10,950 11,700 10,200
04/02/2026 10,950 -0.05 (-0.45%) 139,200 1,512.37 0 0 11,000 11,750 10,250
03/02/2026 11,000 0 (0%) 94,700 1,041.76 0 0 11,000 11,750 10,250
02/02/2026 11,000 0 (0%) 73,300 804.85 0 0 11,000 11,750 10,250
30/01/2026 11,000 0.1 (0.92%) 94,200 1,028.73 0 0 10,900 11,650 10,150
29/01/2026 10,900 0.05 (0.46%) 32,100 347.56 0 0 10,850 11,600 10,100
28/01/2026 10,850 0.05 (0.46%) 50,100 541.1 0 0 10,800 11,550 10,050
27/01/2026 10,800 0 (0%) 94,600 1,020.41 0 0 10,800 11,550 10,050
26/01/2026 10,800 -0.2 (-1.82%) 102,300 1,114.13 0 0 11,000 11,750 10,250
23/01/2026 11,000 0 (0%) 68,600 752.4 0 0 11,000 11,750 10,250
22/01/2026 11,000 0.05 (0.46%) 86,400 949.47 0 0 10,950 11,700 10,200
21/01/2026 10,950 -0.05 (-0.45%) 265,600 2,885.05 0 0 11,000 11,750 10,250
20/01/2026 11,000 0.1 (0.92%) 69,300 760 0 0 10,900 11,650 10,150
19/01/2026 10,900 0.1 (0.93%) 102,800 1,113.36 0 0 10,800 11,550 10,050
16/01/2026 10,800 -0.1 (-0.92%) 144,900 1,580.55 0 0 10,900 11,650 10,150
15/01/2026 10,900 0 (0%) 100,700 1,089.96 0 0 10,900 11,650 10,150
14/01/2026 10,900 -0.3 (-2.68%) 125,300 1,377.62 0 0 11,200 11,950 10,450
13/01/2026 11,200 0.25 (2.28%) 657,600 7,338.71 0 0 10,950 11,700 10,200
12/01/2026 10,950 0.25 (2.34%) 221,200 2,398.78 0 0 10,700 11,400 9,960
09/01/2026 10,700 -0.05 (-0.47%) 469,000 4,962.18 0 0 10,750 11,500 10,000
08/01/2026 10,750 0.05 (0.47%) 154,400 1,660.18 0 0 10,700 11,400 9,960
07/01/2026 10,700 0.05 (0.47%) 333,400 3,536.42 0 0 10,650 11,350 9,910
06/01/2026 10,650 0 (0%) 119,000 1,271.8 0 0 10,650 11,350 9,910
05/01/2026 10,650 0.05 (0.47%) 140,000 1,485.58 0 0 10,600 11,300 9,860
31/12/2025 10,600 0 (0%) 56,600 600.24 0 0 10,600 11,300 9,860
30/12/2025 10,600 0 (0%) 157,400 1,640.16 0 0 10,600 11,300 9,860
29/12/2025 10,600 0.1 (0.95%) 49,600 523.84 0 0 10,500 11,200 9,770
26/12/2025 10,500 -0.05 (-0.47%) 181,800 1,910.78 0 0 10,550 11,250 9,820
25/12/2025 10,550 -0.1 (-0.94%) 140,000 1,487.58 0 0 10,650 11,350 9,910
24/12/2025 10,650 0.05 (0.47%) 44,900 476.52 0 0 10,600 11,300 9,860
23/12/2025 10,600 -0.05 (-0.47%) 63,400 678.1 0 0 10,650 11,350 9,910
22/12/2025 10,650 0.1 (0.95%) 51,000 546.92 0 0 10,550 11,250 9,820
19/12/2025 10,550 -0.2 (-1.86%) 85,400 913.11 0 0 10,750 11,500 10,000
18/12/2025 10,750 0.27 (2.53%) 30,600 328.55 0 0 10,485 11,200 9,770
17/12/2025 11,000 -0.1 (-0.9%) 92,000 1,019.71 0 0 11,100 11,850 10,350
16/12/2025 11,100 0.1 (0.91%) 247,400 2,737.97 0 0 11,000 11,750 10,250
15/12/2025 11,000 0 (0%) 259,900 2,859.76 0 0 11,000 11,750 10,250
12/12/2025 11,000 -0.1 (-0.9%) 165,800 1,841.3 0 0 11,100 11,850 10,350
11/12/2025 11,100 0.05 (0.45%) 165,500 1,835.57 0 0 11,050 11,800 10,300
10/12/2025 11,050 -0.15 (-1.34%) 62,400 690.45 0 0 11,200 11,950 10,450
09/12/2025 11,200 -0.05 (-0.44%) 74,200 825.56 0 0 11,250 12,000 10,500
08/12/2025 11,250 0.05 (0.45%) 38,100 426.54 0 0 11,200 11,950 10,450
05/12/2025 11,200 -0.05 (-0.44%) 112,500 1,258.22 0 0 11,250 12,000 10,500
04/12/2025 11,250 0 (0%) 121,900 1,364.92 0 0 11,250 12,000 10,500
03/12/2025 11,250 0.05 (0.45%) 59,200 665.8 0 0 11,200 11,950 10,450
02/12/2025 11,200 0 (0%) 24,600 273.74 0 0 11,200 11,950 10,450
01/12/2025 11,200 0 (0%) 21,800 244.45 0 0 11,200 11,950 10,450
28/11/2025 11,200 0.05 (0.45%) 15,900 177.13 0 0 11,150 11,900 10,400
27/11/2025 11,150 0 (0%) 53,900 600.56 0 0 11,150 11,900 10,400
26/11/2025 11,150 0.15 (1.36%) 71,000 791.21 0 0 11,000 11,750 10,250
25/11/2025 11,000 -0.25 (-2.22%) 460,500 5,106.18 0 0 11,250 12,000 10,500
24/11/2025 11,250 -0.05 (-0.44%) 32,200 364.51 0 0 11,300 12,050 10,550
21/11/2025 11,300 -0.2 (-1.74%) 87,200 987.47 0 0 11,500 12,300 10,700
20/11/2025 11,500 0.1 (0.88%) 138,900 1,579.95 0 0 11,400 12,150 10,650
19/11/2025 11,400 -0.05 (-0.44%) 66,400 757.26 0 0 11,450 12,250 10,650
18/11/2025 11,450 -0.1 (-0.87%) 91,800 1,054.34 0 0 11,550 12,350 10,750
17/11/2025 11,550 0.1 (0.87%) 49,400 570.7 0 0 11,450 12,250 10,650
14/11/2025 11,450 -0.05 (-0.43%) 74,600 859.73 0 0 11,500 12,300 10,700
13/11/2025 11,500 0 (0%) 112,600 1,307.11 0 0 11,500 12,300 10,700
12/11/2025 11,500 -0.2 (-1.71%) 108,600 1,268.01 0 0 11,700 12,500 10,900
11/11/2025 11,700 0 (0%) 245,100 2,843.91 0 0 11,700 12,500 10,900
10/11/2025 11,700 0 (0%) 104,800 1,205.93 0 0 11,700 12,500 10,900
07/11/2025 11,700 -0.1 (-0.85%) 221,500 2,594.68 0 0 11,800 12,600 11,000
06/11/2025 11,800 0 (0%) 347,100 4,094.42 0 0 11,800 12,600 11,000
05/11/2025 11,800 0.1 (0.85%) 428,100 5,024.64 0 0 11,700 12,500 10,900
04/11/2025 11,700 0.1 (0.86%) 414,200 4,737.69 0 0 11,600 12,400 10,800
03/11/2025 11,600 0 (0%) 339,600 3,934.62 0 0 11,600 12,400 10,800
31/10/2025 11,600 -0.15 (-1.28%) 33,500 390.6 0 0 11,750 12,550 10,950
30/10/2025 11,750 0.05 (0.43%) 14,300 167.3 0 0 11,700 12,500 10,900
29/10/2025 11,700 0.1 (0.86%) 159,100 1,856.2 0 0 11,600 12,400 10,800
28/10/2025 11,600 -0.15 (-1.28%) 44,600 514.5 0 0 11,750 12,550 10,950
27/10/2025 11,750 0.15 (1.29%) 71,500 829.63 0 0 11,600 12,400 10,800
24/10/2025 11,600 -0.15 (-1.28%) 105,800 1,229.45 0 0 11,750 12,550 10,950
23/10/2025 11,750 0.05 (0.43%) 156,500 1,823.76 0 0 11,700 12,500 10,900
22/10/2025 11,700 0.2 (1.74%) 68,800 795.13 0 0 11,500 12,300 10,700
21/10/2025 11,500 0.25 (2.22%) 331,900 3,729.92 0 0 11,250 12,000 10,500
20/10/2025 11,250 -0.45 (-3.85%) 427,300 4,891.9 0 0 11,700 12,500 10,900
17/10/2025 11,700 -0.3 (-2.5%) 222,600 2,624.73 0 0 12,000 12,800 11,200
16/10/2025 12,000 0 (0%) 136,100 1,634.19 0 0 12,000 12,800 11,200
15/10/2025 12,000 -0.05 (-0.41%) 172,200 2,064.94 0 0 12,050 12,850 11,250
14/10/2025 12,050 -0.3 (-2.43%) 601,100 7,333.69 0 0 12,350 13,200 11,500
13/10/2025 12,350 -0.1 (-0.8%) 251,600 3,114.79 0 0 12,450 13,300 11,600
10/10/2025 12,450 0.05 (0.4%) 158,700 1,971.87 0 0 12,400 13,250 11,550
09/10/2025 12,400 -0.15 (-1.2%) 193,000 2,413.39 0 0 12,550 13,400 11,700
08/10/2025 12,550 0 (0%) 119,400 1,494.75 0 0 12,550 13,400 11,700
07/10/2025 12,550 -0.2 (-1.57%) 86,700 1,093.47 0 0 12,750 13,600 11,900
06/10/2025 12,750 0.35 (2.82%) 170,100 2,148.43 0 0 12,400 13,250 11,550
03/10/2025 12,400 -0.15 (-1.2%) 377,800 4,704.38 0 0 12,550 13,400 11,700
02/10/2025 12,550 -0.3 (-2.33%) 238,100 3,060.52 0 0 12,850 13,700 12,000
01/10/2025 12,850 0.05 (0.39%) 809,500 10,596.51 0 0 12,800 13,650 11,950
30/09/2025 12,800 0.15 (1.19%) 600,400 7,621.34 0 0 12,650 13,500 11,800

Dữ liệu lịch sử - BSC

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