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 8,300 0 (0%) 532,165 4,348.66 0 0 8,300 9,500 7,100
19/03/2026 8,400 0 (0%) 536,871 4,438.74 0 0 8,400 9,600 7,200
18/03/2026 8,500 0 (0%) 530,264 4,475.51 0 0 8,500 9,700 7,300
17/03/2026 8,500 0.1 (1.19%) 508,890 4,343.9 0 0 8,400 9,600 7,200
16/03/2026 8,500 0 (0%) 576,505 4,862.42 0 0 8,500 9,700 7,300
13/03/2026 8,500 -0.1 (-1.16%) 771,422 6,526.97 0 0 8,600 9,800 7,400
12/03/2026 8,600 -0.1 (-1.15%) 756,866 6,479.5 0 0 8,700 10,000 7,400
11/03/2026 8,800 0.2 (2.33%) 1,100,719 9,529.45 0 0 8,600 9,800 7,400
10/03/2026 8,700 0.6 (7.41%) 1,297,268 11,219.27 0 0 8,100 9,300 6,900
09/03/2026 7,900 -1.3 (-14.13%) 2,431,912 19,622.51 0 0 9,200 10,500 7,900
06/03/2026 9,300 -0.4 (-4.12%) 1,196,700 11,067.11 0 0 9,700 11,100 8,300
05/03/2026 9,500 -0.3 (-3.06%) 1,410,475 13,709.15 0 0 9,800 11,200 8,400
04/03/2026 9,900 0.4 (4.21%) 2,350,907 23,028.43 0 0 9,500 10,900 8,100
03/03/2026 9,600 0.3 (3.23%) 1,718,323 16,398.53 0 0 9,300 10,600 8,000
02/03/2026 9,600 0.5 (5.49%) 3,549,834 33,164.53 0 0 9,100 10,400 7,800
27/02/2026 9,100 -0.1 (-1.09%) 648,083 5,874.87 0 0 9,200 10,500 7,900
26/02/2026 9,300 -0.1 (-1.06%) 743,721 6,832.25 0 0 9,400 10,800 8,000
25/02/2026 9,400 0.4 (4.44%) 1,958,983 18,407.21 0 0 9,000 10,300 7,700
24/02/2026 9,100 0.4 (4.6%) 834,407 7,477.74 0 0 8,700 10,000 7,400
23/02/2026 8,800 0.3 (3.53%) 533,202 4,646.46 0 0 8,500 9,700 7,300
13/02/2026 8,500 0 (0%) 291,248 2,475.78 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 224,653 1,916.66 0 0 8,500 9,700 7,300
11/02/2026 8,600 0.1 (1.18%) 379,714 3,226.13 0 0 8,500 9,700 7,300
10/02/2026 8,400 -0.3 (-3.45%) 1,129,356 9,573.28 0 0 8,700 10,000 7,400
09/02/2026 8,700 -0.3 (-3.33%) 503,240 4,393.26 0 0 9,000 10,300 7,700
06/02/2026 8,800 -0.6 (-6.38%) 1,671,828 14,987.42 0 0 9,400 10,800 8,000
05/02/2026 9,100 -0.4 (-4.21%) 1,331,747 12,504.97 0 0 9,500 10,900 8,100
04/02/2026 9,800 1 (11.36%) 3,572,266 34,055.71 0 0 8,800 10,100 7,500
03/02/2026 9,000 0.4 (4.65%) 1,111,800 9,802.16 0 0 8,600 9,800 7,400
02/02/2026 8,600 -0.2 (-2.27%) 542,656 4,673.15 0 0 8,800 10,100 7,500
30/01/2026 8,700 -0.1 (-1.14%) 684,035 6,003.53 0 0 8,800 10,100 7,500
29/01/2026 8,900 0.2 (2.3%) 681,924 6,005.74 0 0 8,700 10,000 7,400
28/01/2026 8,700 0.3 (3.57%) 498,617 4,344.07 0 0 8,400 9,600 7,200
27/01/2026 8,500 -0.1 (-1.16%) 636,088 5,335.53 0 0 8,600 9,800 7,400
26/01/2026 8,500 -0.5 (-5.56%) 942,578 8,103.32 0 0 9,000 10,300 7,700
23/01/2026 9,000 0 (0%) 1,094,913 9,845.24 0 0 9,000 10,300 7,700
22/01/2026 9,000 0.3 (3.45%) 965,296 8,708.72 0 0 8,700 10,000 7,400
21/01/2026 8,700 -0.4 (-4.4%) 1,543,651 13,409.23 0 0 9,100 10,400 7,800
20/01/2026 9,100 -0.2 (-2.15%) 1,777,027 16,187.92 0 0 9,300 10,600 8,000
19/01/2026 9,000 -1.5 (-14.29%) 3,306,023 30,830.07 0 0 10,500 12,000 9,000
16/01/2026 10,200 0.7 (7.37%) 3,012,755 31,682.8 0 0 9,500 10,900 8,100
15/01/2026 9,700 1.2 (14.12%) 4,674,327 44,423.85 0 0 8,500 9,700 7,300
14/01/2026 8,600 0.3 (3.61%) 1,680,125 14,320.27 0 0 8,300 9,500 7,100
13/01/2026 8,400 0 (0%) 769,641 6,426.29 0 0 8,400 9,600 7,200
12/01/2026 8,500 0.7 (8.97%) 2,035,391 17,027.05 0 0 7,800 8,900 6,700
09/01/2026 7,900 0.1 (1.28%) 655,416 5,116.85 0 0 7,800 8,900 6,700
08/01/2026 7,700 0.2 (2.67%) 1,024,678 8,009.74 0 0 7,500 8,600 6,400
07/01/2026 7,600 0.4 (5.56%) 402,495 2,999.62 0 0 7,200 8,200 6,200
06/01/2026 7,300 0 (0%) 193,563 1,402.18 0 0 7,300 8,300 6,300
05/01/2026 7,300 -0.1 (-1.35%) 226,865 1,655.9 0 0 7,400 8,500 6,300
31/12/2025 7,400 0 (0%) 79,067 586.14 0 0 7,400 8,500 6,300
30/12/2025 7,400 -0.1 (-1.33%) 129,382 957.42 0 0 7,500 8,600 6,400
29/12/2025 7,500 0 (0%) 149,301 1,112.94 0 0 7,500 8,600 6,400
26/12/2025 7,500 0.1 (1.35%) 396,377 2,972.63 0 0 7,400 8,500 6,300
25/12/2025 7,400 0.1 (1.37%) 114,130 840.69 0 0 7,300 8,300 6,300
24/12/2025 7,400 0 (0%) 206,999 1,519.38 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 129,868 959.77 0 0 7,400 8,500 6,300
22/12/2025 7,500 0.1 (1.35%) 49,636 367.23 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 78,619 580.87 0 0 7,400 8,500 6,300
18/12/2025 7,400 0 (0%) 54,014 399.6 0 0 7,400 8,500 6,300
17/12/2025 7,400 0 (0%) 275,378 2,031.88 0 0 7,400 8,500 6,300
16/12/2025 7,500 0.1 (1.35%) 191,926 1,418.8 0 0 7,400 8,500 6,300
15/12/2025 7,400 -0.1 (-1.33%) 107,107 794.45 0 0 7,500 8,600 6,400
12/12/2025 7,500 -0.1 (-1.32%) 253,711 1,892.84 0 0 7,600 8,700 6,500
11/12/2025 7,500 -0.1 (-1.32%) 77,711 588.97 0 0 7,600 8,700 6,500
10/12/2025 7,700 0.1 (1.32%) 94,207 718.78 0 0 7,600 8,700 6,500
09/12/2025 7,600 -0.1 (-1.3%) 252,267 1,917.43 0 0 7,700 8,800 6,600
08/12/2025 7,700 0 (0%) 128,847 987.1 0 0 7,700 8,800 6,600
05/12/2025 7,700 -0.1 (-1.28%) 148,557 1,150.87 0 0 7,800 8,900 6,700
04/12/2025 7,800 0.1 (1.3%) 184,131 1,428.73 0 0 7,700 8,800 6,600
03/12/2025 7,700 0.1 (1.32%) 165,026 1,269.94 0 0 7,600 8,700 6,500
02/12/2025 7,700 0.1 (1.32%) 185,295 1,412.07 0 0 7,600 8,700 6,500
01/12/2025 7,600 -0.2 (-2.56%) 417,042 3,178.6 0 0 7,800 8,900 6,700
28/11/2025 7,700 -0.3 (-3.75%) 1,034,975 8,047.86 0 0 8,000 9,200 6,800
27/11/2025 8,000 0.1 (1.27%) 266,631 2,133.68 0 0 7,900 9,000 6,800
26/11/2025 8,000 0.1 (1.27%) 194,605 1,537.48 0 0 7,900 9,000 6,800
25/11/2025 8,000 0.1 (1.27%) 121,485 962.1 0 0 7,900 9,000 6,800
24/11/2025 7,900 0.1 (1.28%) 163,409 1,291.2 0 0 7,800 8,900 6,700
21/11/2025 8,000 0 (0%) 199,272 1,561.08 0 0 8,000 9,200 6,800
20/11/2025 8,000 0 (0%) 176,961 1,417.15 0 0 8,000 9,200 6,800
19/11/2025 8,000 0.1 (1.27%) 374,845 3,005.27 0 0 7,900 9,000 6,800
18/11/2025 8,000 0.1 (1.27%) 136,779 1,079.73 0 0 7,900 9,000 6,800
17/11/2025 7,900 0.1 (1.28%) 303,335 2,402.71 0 0 7,800 8,900 6,700
14/11/2025 7,800 0 (0%) 94,329 734.6 0 0 7,800 8,900 6,700
13/11/2025 7,800 0 (0%) 190,235 1,482.58 0 0 7,800 8,900 6,700
12/11/2025 7,800 0.1 (1.3%) 138,661 1,077.82 0 0 7,700 8,800 6,600
11/11/2025 7,700 -0.1 (-1.28%) 116,425 898.03 0 0 7,800 8,900 6,700
10/11/2025 7,700 -0.1 (-1.28%) 120,562 936.37 0 0 7,800 8,900 6,700
07/11/2025 7,800 -0.2 (-2.5%) 191,810 1,502.36 0 0 8,000 9,200 6,800
06/11/2025 7,900 -0.1 (-1.25%) 110,580 881.34 0 0 8,000 9,200 6,800
05/11/2025 8,000 0.2 (2.56%) 307,363 2,460.9 0 0 7,800 8,900 6,700
04/11/2025 8,000 0.1 (1.27%) 439,515 3,439.79 0 0 7,900 9,000 6,800
03/11/2025 7,800 -0.3 (-3.7%) 301,659 2,383.94 0 0 8,100 9,300 6,900
31/10/2025 8,000 0 (0%) 386,162 3,111.99 0 0 8,000 9,200 6,800
30/10/2025 8,200 0.5 (6.49%) 704,861 5,658.94 0 0 7,700 8,800 6,600
29/10/2025 7,800 0.3 (4%) 143,364 1,102.03 0 0 7,500 8,600 6,400
28/10/2025 7,700 0.2 (2.67%) 141,600 1,067.02 0 0 7,500 8,600 6,400
27/10/2025 7,600 0.1 (1.33%) 88,156 661.57 0 0 7,500 8,600 6,400
24/10/2025 7,500 0 (0%) 133,760 1,005.11 0 0 7,500 8,600 6,400
23/10/2025 7,600 0.1 (1.33%) 59,389 447.51 0 0 7,500 8,600 6,400
22/10/2025 7,600 0.2 (2.7%) 223,124 1,666.99 0 0 7,400 8,500 6,300
21/10/2025 7,500 -0.1 (-1.32%) 325,510 2,404.74 0 0 7,600 8,700 6,500
20/10/2025 7,500 -0.4 (-5.06%) 492,003 3,750.68 0 0 7,900 9,000 6,800
17/10/2025 7,900 0 (0%) 355,088 2,816.52 0 0 7,900 9,000 6,800
16/10/2025 7,900 0 (0%) 197,689 1,553.43 0 0 7,900 9,000 6,800
15/10/2025 7,900 -0.1 (-1.25%) 373,985 2,954.28 0 0 8,000 9,200 6,800
14/10/2025 8,000 -0.1 (-1.23%) 378,328 3,032.05 0 0 8,100 9,300 6,900
13/10/2025 8,200 0 (0%) 136,722 1,107.1 0 0 8,200 9,400 7,000
10/10/2025 8,200 0.1 (1.23%) 309,099 2,523.63 0 0 8,100 9,300 6,900
09/10/2025 8,200 0.1 (1.23%) 228,629 1,861.48 0 0 8,100 9,300 6,900
08/10/2025 8,200 0.1 (1.23%) 246,363 2,002.9 0 0 8,100 9,300 6,900
07/10/2025 8,100 -0.1 (-1.22%) 213,021 1,731.03 0 0 8,200 9,400 7,000
06/10/2025 8,300 0.3 (3.75%) 272,376 2,240.15 0 0 8,000 9,200 6,800
03/10/2025 8,000 -0.1 (-1.23%) 790,565 6,294.41 0 0 8,100 9,300 6,900
02/10/2025 8,100 0 (0%) 142,048 1,154.64 0 0 8,100 9,300 6,900
01/10/2025 8,200 0.1 (1.23%) 228,400 1,857.26 0 0 8,100 9,300 6,900
30/09/2025 8,200 0 (0%) 280,858 2,278.97 0 0 8,200 9,400 7,000
29/09/2025 8,200 -0.1 (-1.2%) 409,561 3,369.87 0 0 8,300 9,500 7,100
26/09/2025 8,200 -0.3 (-3.53%) 1,033,168 8,614.3 0 0 8,500 9,700 7,300
25/09/2025 8,500 0 (0%) 516,131 4,401.78 0 0 8,500 9,700 7,300
24/09/2025 8,600 0.1 (1.18%) 229,204 1,942.23 0 0 8,500 9,700 7,300
23/09/2025 8,600 0.1 (1.18%) 236,249 2,006.41 0 0 8,500 9,700 7,300
22/09/2025 8,600 -0.1 (-1.15%) 459,751 3,920.65 0 0 8,700 10,000 7,400

Dữ liệu lịch sử - BSC

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