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
26/03/2026 37,100 -6.5 (-14.91%) 11,300 419.23 0 0 43,600 50,100 37,100
25/03/2026 43,600 -7.6 (-14.84%) 11,897 518.71 0 0 51,200 58,800 43,600
24/03/2026 51,100 -9 (-14.98%) 74,185 3,800.13 0 0 60,100 69,100 51,100
23/03/2026 57,000 -10 (-14.93%) 39,370 2,365.16 0 0 67,000 77,000 57,000
20/03/2026 61,000 0.1 (0.16%) 252,834 16,944.79 0 0 60,900 70,000 51,800
19/03/2026 60,900 7.9 (14.91%) 87,703 5,340.03 0 0 53,000 60,900 45,100
18/03/2026 53,000 6.9 (14.97%) 26,002 1,377.98 0 0 46,100 53,000 39,200
17/03/2026 47,000 6.1 (14.91%) 226,543 10,433.85 0 0 40,900 47,000 34,800
16/03/2026 40,900 5.3 (14.89%) 42,801 1,750.56 0 0 35,600 40,900 30,300
13/03/2026 35,600 4.6 (14.84%) 119,300 4,246.98 0 0 31,000 35,600 26,400
12/03/2026 31,000 4 (14.81%) 28,915 896.37 0 0 27,000 31,000 23,000
11/03/2026 27,000 3.5 (14.89%) 56,319 1,520.61 0 0 23,500 27,000 20,000
10/03/2026 23,500 3 (14.63%) 7,006 164.64 0 0 20,500 23,500 17,500
09/03/2026 20,500 2.6 (14.53%) 11,112 227.8 0 0 17,900 20,500 15,300
06/03/2026 18,200 2.3 (14.47%) 98,900 1,766.86 0 0 15,900 18,200 13,600
05/03/2026 15,600 1.5 (10.64%) 105,153 1,671.39 0 0 14,100 16,200 12,000
04/03/2026 14,200 0.3 (2.16%) 23,505 330.91 0 0 13,900 15,900 11,900
03/03/2026 13,900 -0.2 (-1.42%) 23,700 330.13 0 0 14,100 16,200 12,000
02/03/2026 13,500 0.6 (4.65%) 29,408 415.14 0 0 12,900 14,800 11,000
27/02/2026 13,300 0.7 (5.56%) 31,609 408.73 0 0 12,600 14,400 10,800
26/02/2026 12,500 0.5 (4.17%) 1,116 14.04 0 0 12,000 13,800 10,200
25/02/2026 12,600 0.8 (6.78%) 19,205 229.58 0 0 11,800 13,500 10,100
24/02/2026 13,400 0.5 (3.88%) 1,210 14.3 0 0 12,900 14,800 11,000
23/02/2026 12,900 0.9 (7.5%) 119 1.49 0 0 12,000 13,800 10,200
13/02/2026 12,000 -0.3 (-2.44%) 100 1.2 0 0 12,300 14,100 10,500
12/02/2026 12,400 0.2 (1.64%) 2,100 25.8 0 0 12,200 14,000 10,400
11/02/2026 12,000 -0.8 (-6.25%) 2,600 31.83 0 0 12,800 14,700 10,900
10/02/2026 12,800 -0.1 (-0.78%) 300 3.84 0 0 12,900 14,800 11,000
09/02/2026 13,000 0.6 (4.84%) 1,601 20.71 0 0 12,400 14,200 10,600
06/02/2026 12,100 -0.8 (-6.2%) 1,050 12.97 0 0 12,900 14,800 11,000
05/02/2026 12,500 -0.5 (-3.85%) 4,100 53 0 0 13,000 14,900 11,100
04/02/2026 13,000 -0.2 (-1.52%) 2,210 28.74 0 0 13,200 15,100 11,300
03/02/2026 13,200 0.5 (3.94%) 100 1.32 0 0 12,700 14,600 10,800
02/02/2026 12,900 0.5 (4.03%) 4,600 58.55 0 0 12,400 14,200 10,600
30/01/2026 12,400 0.2 (1.64%) 41,402 513.77 0 0 12,200 14,000 10,400
29/01/2026 12,400 -1.1 (-8.15%) 9,000 110.2 0 0 13,500 15,500 11,500
28/01/2026 12,000 -1.2 (-9.09%) 9,005 121.72 0 0 13,200 15,100 11,300
27/01/2026 13,200 0.6 (4.76%) 33,207 439.36 0 0 12,600 14,400 10,800
26/01/2026 12,900 -0.1 (-0.77%) 4,102 51.8 0 0 13,000 14,900 11,100
23/01/2026 13,000 1.1 (9.24%) 106 1.37 0 0 11,900 13,600 10,200
22/01/2026 11,800 -0.9 (-7.09%) 2,501 29.75 0 0 12,700 14,600 10,800
21/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
20/01/2026 12,700 0 (0%) 15,468 196.66 0 0 12,700 14,600 10,800
19/01/2026 12,700 0 (0%) 11,205 142.36 0 0 12,700 14,600 10,800
16/01/2026 12,600 0 (0%) 22,000 278.3 0 0 12,600 14,400 10,800
15/01/2026 12,600 0 (0%) 10,103 127.09 0 0 12,600 14,400 10,800
14/01/2026 12,800 0.2 (1.59%) 8,700 109.99 0 0 12,600 14,400 10,800
13/01/2026 12,700 0 (0%) 1,400 17.65 0 0 12,700 14,600 10,800
12/01/2026 13,300 0.5 (3.91%) 14,800 187.26 0 0 12,800 14,700 10,900
09/01/2026 12,600 -0.5 (-3.82%) 8,300 106.26 0 0 13,100 15,000 11,200
08/01/2026 13,400 0.4 (3.08%) 2,301 30.05 0 0 13,000 14,900 11,100
07/01/2026 12,700 -0.9 (-6.62%) 29,400 380.97 0 0 13,600 15,600 11,600
06/01/2026 14,100 0 (0%) 3,100 42.18 0 0 14,100 16,200 12,000
05/01/2026 14,600 0.7 (5.04%) 5,570 78.44 0 0 13,900 15,900 11,900
31/12/2025 14,400 0.3 (2.13%) 13,700 190.94 0 0 14,100 16,200 12,000
30/12/2025 14,700 0.1 (0.68%) 1,800 25.45 0 0 14,600 16,700 12,500
29/12/2025 14,800 0.4 (2.78%) 2,700 39.54 0 0 14,400 16,500 12,300
26/12/2025 14,700 -0.2 (-1.34%) 34,206 491.37 0 0 14,900 17,100 12,700
25/12/2025 15,400 1 (6.94%) 7,925 118.1 0 0 14,400 16,500 12,300
24/12/2025 15,000 -0.1 (-0.66%) 7,600 109.29 0 0 15,100 17,300 12,900
23/12/2025 14,900 -1.5 (-9.15%) 21,722 327.6 0 0 16,400 18,800 14,000
22/12/2025 16,400 -0.8 (-4.65%) 19,794 324.97 0 0 17,200 19,700 14,700
19/12/2025 16,600 -1 (-5.68%) 14,556 250.22 0 0 17,600 20,200 15,000
18/12/2025 18,000 0.8 (4.65%) 16,500 290.6 0 0 17,200 19,700 14,700
17/12/2025 17,500 1.6 (10.06%) 47,507 816.51 0 0 15,900 18,200 13,600
16/12/2025 16,000 -0.8 (-4.76%) 14,500 230.87 0 0 16,800 19,300 14,300
15/12/2025 16,000 -2.1 (-11.6%) 21,000 353.66 0 0 18,100 20,800 15,400
12/12/2025 18,000 -2.2 (-10.89%) 36,500 660.03 0 0 20,200 23,200 17,200
11/12/2025 20,500 -1.8 (-8.07%) 25,005 505.94 0 0 22,300 25,600 19,000
10/12/2025 20,900 -1 (-4.57%) 25,305 563.58 0 0 21,900 25,100 18,700
09/12/2025 20,900 0.1 (0.48%) 119,107 2,607.48 0 0 20,800 23,900 17,700
08/12/2025 20,700 -3.5 (-14.46%) 66,133 1,375.61 0 0 24,200 27,800 20,600
05/12/2025 24,200 -4.2 (-14.79%) 20,514 496.46 0 0 28,400 32,600 24,200
04/12/2025 24,400 -4.2 (-14.69%) 63,035 1,792.97 0 0 28,600 32,800 24,400
03/12/2025 29,500 3.8 (14.79%) 23,700 676.68 0 0 25,700 29,500 21,900
02/12/2025 26,000 0.5 (1.96%) 45,826 1,179.2 0 0 25,500 29,300 21,700
01/12/2025 25,500 3.3 (14.86%) 19,861 506.44 0 0 22,200 25,500 18,900
28/11/2025 22,400 2.9 (14.87%) 47,326 1,050.26 0 0 19,500 22,400 16,600
27/11/2025 19,500 2.5 (14.71%) 26,847 523.34 0 0 17,000 19,500 14,500
26/11/2025 17,200 2.2 (14.67%) 38,515 653.07 0 0 15,000 17,200 12,800
25/11/2025 15,100 1.9 (14.39%) 12,200 182.6 0 0 13,200 15,100 11,300
24/11/2025 15,100 0.1 (0.67%) 1,053 14.04 0 0 15,000 17,200 12,800
21/11/2025 15,000 0.1 (0.67%) 4,500 67.68 0 0 14,900 17,100 12,700
20/11/2025 15,300 -0.3 (-1.92%) 2,600 38.63 0 0 15,600 17,900 13,300
19/11/2025 15,500 -0.5 (-3.13%) 8,000 124.53 0 0 16,000 18,400 13,600
18/11/2025 16,000 -0.2 (-1.23%) 4,300 68.67 0 0 16,200 18,600 13,800
17/11/2025 16,900 -0.1 (-0.59%) 1,600 25.88 0 0 17,000 19,500 14,500
14/11/2025 17,000 0 (0%) 7,801 132.6 0 0 17,000 19,500 14,500
13/11/2025 17,000 0.3 (1.8%) 2,100 35.66 0 0 16,700 19,200 14,200
12/11/2025 16,900 0.3 (1.81%) 800 13.39 0 0 16,600 19,000 14,200
11/11/2025 16,600 0.5 (3.11%) 1,400 23.24 0 0 16,100 18,500 13,700
10/11/2025 17,000 1 (6.25%) 1,447 23.25 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 1,100 17.6 0 0 16,000 18,400 13,600
06/11/2025 16,000 0.1 (0.63%) 2,300 36.87 0 0 15,900 18,200 13,600
05/11/2025 15,800 -0.8 (-4.82%) 1,300 20.7 0 0 16,600 19,000 14,200
04/11/2025 17,000 0.2 (1.19%) 8,100 134.5 0 0 16,800 19,300 14,300
03/11/2025 16,800 0.1 (0.6%) 14,001 235.88 0 0 16,700 19,200 14,200
31/10/2025 15,800 -1.6 (-9.2%) 19,600 326.58 0 0 17,400 20,000 14,800
30/10/2025 17,000 1.5 (9.68%) 22,400 389.96 0 0 15,500 17,800 13,200
29/10/2025 15,500 2 (14.81%) 40,612 629.49 0 0 13,500 15,500 11,500
28/10/2025 13,500 1.7 (14.41%) 26,900 363.14 0 0 11,800 13,500 10,100
27/10/2025 11,800 1.5 (14.56%) 16,502 193.97 0 0 10,300 11,800 8,800
24/10/2025 10,400 1.3 (14.29%) 13,512 139.56 0 0 9,100 10,400 7,800
23/10/2025 9,400 1.2 (14.63%) 6,800 61.84 0 0 8,200 9,400 7,000
22/10/2025 8,200 -0.7 (-7.87%) 900 7.41 0 0 8,900 10,200 7,600
21/10/2025 9,000 0.2 (2.27%) 8,700 77.55 0 0 8,800 10,100 7,500
20/10/2025 8,800 -0.2 (-2.22%) 1,400 12.25 0 0 9,000 10,300 7,700
17/10/2025 9,000 0 (0%) 1,001 9.01 0 0 9,000 10,300 7,700
16/10/2025 9,000 0.1 (1.12%) 9,400 84.58 0 0 8,900 10,200 7,600
15/10/2025 9,000 -1 (-10%) 8,200 72.72 0 0 10,000 11,500 8,500
14/10/2025 10,000 0 (0%) 5,103 51.03 0 0 10,000 11,500 8,500
13/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/10/2025 10,100 0 (0%) 2,100 21.01 0 0 10,100 11,600 8,600
09/10/2025 10,000 -0.5 (-4.76%) 9,000 91.1 0 0 10,500 12,000 9,000
08/10/2025 10,500 -0.5 (-4.55%) 3,500 36.75 0 0 11,000 12,600 9,400
07/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/10/2025 11,000 -0.6 (-5.17%) 4,900 53.9 0 0 11,600 13,300 9,900
03/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
01/10/2025 12,000 1.1 (10.09%) 5,300 61.63 0 0 10,900 12,500 9,300
30/09/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/09/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/09/2025 10,900 0 (0%) 4,802 52.34 0 0 10,900 12,500 9,300

Dữ liệu lịch sử - BSC

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