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
01/04/2026 11,400 0.9 (8.57%) 370,888 4,112.59 0 0 10,500 12,000 9,000
31/03/2026 10,600 0.2 (1.92%) 141,242 1,488.56 0 0 10,400 11,900 8,900
30/03/2026 10,500 0.2 (1.94%) 102,657 1,065.66 0 0 10,300 11,800 8,800
27/03/2026 10,400 0.5 (5.05%) 142,194 1,460.63 0 0 9,900 11,300 8,500
26/03/2026 9,900 0 (0%) 28,984 286.7 0 0 9,900 11,300 8,500
25/03/2026 9,900 0.2 (2.06%) 38,830 382.85 0 0 9,700 11,100 8,300
24/03/2026 9,700 0.2 (2.11%) 17,416 169.55 0 0 9,500 10,900 8,100
23/03/2026 9,500 -0.2 (-2.06%) 42,690 405.6 0 0 9,700 11,100 8,300
20/03/2026 9,700 0 (0%) 29,519 287.71 0 0 9,700 11,100 8,300
19/03/2026 9,700 -0.1 (-1.02%) 32,183 312.88 0 0 9,800 11,200 8,400
18/03/2026 9,900 0 (0%) 22,200 218.28 0 0 9,900 11,300 8,500
17/03/2026 9,900 0 (0%) 36,677 364.06 0 0 9,900 11,300 8,500
16/03/2026 9,900 0 (0%) 13,930 137.58 0 0 9,900 11,300 8,500
13/03/2026 9,900 0 (0%) 34,490 340.9 0 0 9,900 11,300 8,500
12/03/2026 9,900 0 (0%) 34,961 345.71 0 0 9,900 11,300 8,500
11/03/2026 10,000 0.3 (3.09%) 18,377 181.02 0 0 9,700 11,100 8,300
10/03/2026 9,800 0.3 (3.16%) 56,567 549.67 0 0 9,500 10,900 8,100
09/03/2026 9,300 -0.9 (-8.82%) 96,962 925.37 0 0 10,200 11,700 8,700
06/03/2026 10,300 0 (0%) 26,200 267.86 0 0 10,300 11,800 8,800
05/03/2026 10,300 0.1 (0.98%) 36,131 371.71 0 0 10,200 11,700 8,700
04/03/2026 10,200 -0.1 (-0.97%) 54,588 557.43 0 0 10,300 11,800 8,800
03/03/2026 10,300 -0.1 (-0.96%) 72,501 747.67 0 0 10,400 11,900 8,900
02/03/2026 10,300 -0.2 (-1.9%) 103,926 1,080.1 0 0 10,500 12,000 9,000
27/02/2026 10,500 -0.1 (-0.94%) 28,622 300.65 0 0 10,600 12,100 9,100
26/02/2026 10,600 0 (0%) 11,346 120.12 0 0 10,600 12,100 9,100
25/02/2026 10,600 0 (0%) 54,676 579.51 0 0 10,600 12,100 9,100
24/02/2026 10,700 0.1 (0.94%) 28,952 306.6 0 0 10,600 12,100 9,100
23/02/2026 10,600 0.1 (0.95%) 30,320 320.27 0 0 10,500 12,000 9,000
13/02/2026 10,500 0.1 (0.96%) 46,839 493.24 0 0 10,400 11,900 8,900
12/02/2026 10,500 0.1 (0.96%) 4,501 47.02 0 0 10,400 11,900 8,900
11/02/2026 10,500 0.1 (0.96%) 38,174 397.17 0 0 10,400 11,900 8,900
10/02/2026 10,300 0 (0%) 14,022 145.32 0 0 10,300 11,800 8,800
09/02/2026 10,400 0 (0%) 26,987 278.82 0 0 10,400 11,900 8,900
06/02/2026 10,400 0 (0%) 55,393 573.35 0 0 10,400 11,900 8,900
05/02/2026 10,500 0 (0%) 80,766 841.92 0 0 10,500 12,000 9,000
04/02/2026 10,400 -0.3 (-2.8%) 43,986 461.44 0 0 10,700 12,300 9,100
03/02/2026 10,700 0 (0%) 25,700 273.83 0 0 10,700 12,300 9,100
02/02/2026 10,700 0.1 (0.94%) 84,751 903.9 0 0 10,600 12,100 9,100
30/01/2026 10,600 0 (0%) 51,766 546.33 18,554,474 196,677.42 10,600 12,100 9,100
29/01/2026 10,700 0 (0%) 36,246 383.91 0 0 10,700 12,300 9,100
28/01/2026 10,700 0 (0%) 48,522 517.18 0 0 10,700 12,300 9,100
27/01/2026 10,700 0.1 (0.94%) 50,968 544.18 0 0 10,600 12,100 9,100
26/01/2026 10,700 0.2 (1.9%) 99,605 1,051.77 0 0 10,500 12,000 9,000
23/01/2026 10,500 0.1 (0.96%) 47,501 496.53 0 0 10,400 11,900 8,900
22/01/2026 10,400 0 (0%) 41,833 434.97 0 0 10,400 11,900 8,900
21/01/2026 10,400 -0.1 (-0.95%) 69,176 717.3 0 0 10,500 12,000 9,000
20/01/2026 10,500 0.1 (0.96%) 46,125 482.1 0 0 10,400 11,900 8,900
19/01/2026 10,500 0 (0%) 29,045 302.51 0 0 10,500 12,000 9,000
16/01/2026 10,500 0.1 (0.96%) 52,639 550.58 0 0 10,400 11,900 8,900
15/01/2026 10,500 -0.1 (-0.94%) 155,946 1,629.08 0 0 10,600 12,100 9,100
14/01/2026 10,600 0.1 (0.95%) 109,564 1,158.83 0 0 10,500 12,000 9,000
13/01/2026 10,500 0.1 (0.96%) 84,154 886.85 0 0 10,400 11,900 8,900
12/01/2026 10,500 0.1 (0.96%) 166,583 1,725.03 0 0 10,400 11,900 8,900
09/01/2026 10,400 0 (0%) 44,107 457.28 0 0 10,400 11,900 8,900
08/01/2026 10,400 0.1 (0.97%) 31,092 323.04 0 0 10,300 11,800 8,800
07/01/2026 10,500 0.3 (2.94%) 88,165 909.63 0 0 10,200 11,700 8,700
06/01/2026 10,300 0 (0%) 102,635 1,046.02 0 0 10,300 11,800 8,800
05/01/2026 10,400 0 (0%) 55,117 567.88 0 0 10,400 11,900 8,900
31/12/2025 10,400 0 (0%) 30,244 315.07 0 0 10,400 11,900 8,900
30/12/2025 10,400 0.2 (1.96%) 61,326 636.12 0 0 10,200 11,700 8,700
29/12/2025 10,300 0 (0%) 94,215 964.14 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 39,045 400.25 0 0 10,300 11,800 8,800
25/12/2025 10,200 0 (0%) 14,292 146.73 0 0 10,200 11,700 8,700
24/12/2025 10,300 0 (0%) 69,350 709.5 0 0 10,300 11,800 8,800
23/12/2025 10,300 -0.1 (-0.96%) 25,240 260.24 0 0 10,400 11,900 8,900
22/12/2025 10,400 0.2 (1.96%) 83,919 874.49 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 27,181 277.17 0 0 10,200 11,700 8,700
18/12/2025 10,200 -0.1 (-0.97%) 64,500 657.29 0 0 10,300 11,800 8,800
17/12/2025 10,300 0 (0%) 50,686 519.56 0 0 10,300 11,800 8,800
16/12/2025 10,300 0.1 (0.98%) 28,038 288.11 0 0 10,200 11,700 8,700
15/12/2025 10,200 0 (0%) 44,174 449.53 0 0 10,200 11,700 8,700
12/12/2025 10,100 -0.2 (-1.94%) 61,043 622.11 0 0 10,300 11,800 8,800
11/12/2025 10,300 -0.1 (-0.96%) 38,901 399.99 0 0 10,400 11,900 8,900
10/12/2025 10,400 0.2 (1.96%) 41,257 429.26 0 0 10,200 11,700 8,700
09/12/2025 10,200 -0.1 (-0.97%) 37,083 379.72 0 0 10,300 11,800 8,800
08/12/2025 10,400 0 (0%) 31,571 326.7 0 0 10,400 11,900 8,900
05/12/2025 10,400 0 (0%) 44,331 460.43 0 0 10,400 11,900 8,900
04/12/2025 10,500 0.3 (2.94%) 58,544 606.29 0 0 10,200 11,700 8,700
03/12/2025 10,500 0.4 (3.96%) 135,327 1,384.06 0 0 10,100 11,600 8,600
02/12/2025 10,300 0.1 (0.98%) 64,410 653.16 0 0 10,200 11,700 8,700
01/12/2025 10,300 0.1 (0.98%) 151,246 1,543.33 0 0 10,200 11,700 8,700
28/11/2025 10,500 -0.2 (-1.87%) 123,807 1,267.84 0 0 10,700 12,300 9,100
27/11/2025 10,600 0 (0%) 21,392 228.71 0 0 10,600 12,100 9,100
26/11/2025 10,700 0 (0%) 58,215 619.43 0 0 10,700 12,300 9,100
25/11/2025 10,600 -0.2 (-1.85%) 40,858 437.79 0 0 10,800 12,400 9,200
24/11/2025 10,600 -0.4 (-3.64%) 55,744 601.48 0 0 11,000 12,600 9,400
21/11/2025 11,100 -0.1 (-0.89%) 46,605 514.9 0 0 11,200 12,800 9,600
20/11/2025 11,100 -0.2 (-1.77%) 41,679 465.02 0 0 11,300 12,900 9,700
19/11/2025 11,300 0 (0%) 13,915 156.72 0 0 11,300 12,900 9,700
18/11/2025 11,300 0 (0%) 20,678 233.21 0 0 11,300 12,900 9,700
17/11/2025 11,300 -0.2 (-1.74%) 44,889 505.94 0 0 11,500 13,200 9,800
14/11/2025 11,300 0 (0%) 20,998 240.62 0 0 11,300 12,900 9,700
13/11/2025 11,300 -0.1 (-0.88%) 34,518 390.48 0 0 11,400 13,100 9,700
12/11/2025 11,400 0.3 (2.7%) 60,259 685.51 0 0 11,100 12,700 9,500
11/11/2025 11,500 0 (0%) 139,021 1,597.31 0 0 11,500 13,200 9,800
10/11/2025 11,400 -0.2 (-1.72%) 58,061 667.16 0 0 11,600 13,300 9,900
07/11/2025 11,600 -0.1 (-0.85%) 45,172 522.91 0 0 11,700 13,400 10,000
06/11/2025 11,600 -0.2 (-1.69%) 18,207 213.23 0 0 11,800 13,500 10,100
05/11/2025 11,800 0.2 (1.72%) 89,843 1,056.76 0 0 11,600 13,300 9,900
04/11/2025 11,700 0.1 (0.86%) 88,357 1,024.92 0 0 11,600 13,300 9,900
03/11/2025 11,700 0 (0%) 63,235 733.8 0 0 11,700 13,400 10,000
31/10/2025 11,700 -0.1 (-0.85%) 79,208 930.24 0 0 11,800 13,500 10,100
30/10/2025 11,900 0.2 (1.71%) 88,147 1,035.83 0 0 11,700 13,400 10,000
29/10/2025 11,700 0.1 (0.86%) 60,758 708.11 0 0 11,600 13,300 9,900
28/10/2025 11,700 0.1 (0.86%) 35,563 411.68 0 0 11,600 13,300 9,900
27/10/2025 11,600 0 (0%) 80,156 926.8 0 0 11,600 13,300 9,900
24/10/2025 11,600 -0.1 (-0.85%) 46,356 538.51 118,880 1,367.12 11,700 13,400 10,000
23/10/2025 11,700 0.2 (1.74%) 53,316 622.51 0 0 11,500 13,200 9,800
22/10/2025 11,500 -0.2 (-1.71%) 81,496 938.58 0 0 11,700 13,400 10,000
21/10/2025 11,700 -0.1 (-0.85%) 46,836 545.93 481,000 5,531.5 11,800 13,500 10,100
20/10/2025 11,600 -0.3 (-2.52%) 105,767 1,249.38 0 0 11,900 13,600 10,200
17/10/2025 12,000 0.2 (1.69%) 179,127 2,135.15 29,400 338.1 11,800 13,500 10,100
16/10/2025 11,800 0 (0%) 142,847 1,688.06 491,625 5,653.69 11,800 13,500 10,100
15/10/2025 11,800 0.1 (0.85%) 76,504 901.36 0 0 11,700 13,400 10,000
14/10/2025 11,700 0 (0%) 123,528 1,440.57 0 0 11,700 13,400 10,000
13/10/2025 11,800 0.2 (1.72%) 189,917 2,228.96 0 0 11,600 13,300 9,900
10/10/2025 11,600 0 (0%) 62,002 716.46 0 0 11,600 13,300 9,900
09/10/2025 11,600 -0.1 (-0.85%) 36,608 424.14 0 0 11,700 13,400 10,000
08/10/2025 11,700 0 (0%) 47,829 558.43 0 0 11,700 13,400 10,000
07/10/2025 11,700 0.2 (1.74%) 112,261 1,310.78 0 0 11,500 13,200 9,800
06/10/2025 11,600 0.2 (1.75%) 33,433 383.94 0 0 11,400 13,100 9,700
03/10/2025 11,400 -0.2 (-1.72%) 38,803 442.51 0 0 11,600 13,300 9,900
02/10/2025 11,600 0.1 (0.87%) 59,733 690. 0 0 11,500 13,200 9,800
01/10/2025 11,600 0.3 (2.65%) 111,556 1,278.05 0 0 11,300 12,900 9,700

Dữ liệu lịch sử - BSC

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