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 8,480 0 (0%) 1,200 10.18 0 0 8,480 9,070 7,890
31/03/2026 8,480 -0.05 (-0.59%) 3,900 33.14 0 0 8,530 9,120 7,940
30/03/2026 8,530 0 (0%) 4,400 37.53 0 0 8,530 9,120 7,940
27/03/2026 8,530 0.03 (0.35%) 2,100 17.74 0 0 8,500 9,090 7,910
26/03/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,090 7,910
25/03/2026 8,500 0 (0%) 3,600 30.67 0 0 8,500 9,090 7,910
24/03/2026 8,500 0 (0%) 1,600 13.48 0 0 8,500 9,090 7,910
23/03/2026 8,500 0 (0%) 5,000 41.85 0 0 8,500 9,090 7,910
20/03/2026 8,500 -0.01 (-0.12%) 11,300 93.67 0 0 8,510 9,100 7,920
19/03/2026 8,510 -0.07 (-0.82%) 4,800 40.95 0 0 8,580 9,180 7,980
18/03/2026 8,580 0.09 (1.06%) 1,300 11.06 0 0 8,490 9,080 7,900
17/03/2026 8,490 -0.02 (-0.24%) 11,800 100.64 0 0 8,510 9,100 7,920
16/03/2026 8,510 0.01 (0.12%) 3,600 31.06 0 0 8,500 9,090 7,910
13/03/2026 8,500 0.07 (0.83%) 8,100 69.48 0 0 8,430 9,020 7,840
12/03/2026 8,430 0.23 (2.8%) 24,700 207.37 0 0 8,200 8,770 7,630
11/03/2026 8,200 0 (0%) 4,600 37.98 0 0 8,200 8,770 7,630
10/03/2026 8,200 -0.25 (-2.96%) 9,400 77.31 0 0 8,450 9,040 7,860
09/03/2026 8,450 -0.35 (-3.98%) 26,000 213.03 0 0 8,800 9,410 8,190
06/03/2026 8,800 -0.05 (-0.56%) 7,800 68.72 0 0 8,850 9,460 8,240
05/03/2026 8,850 0.05 (0.57%) 9,400 82.82 0 0 8,800 9,410 8,190
04/03/2026 8,800 -0.1 (-1.12%) 11,300 99.69 0 0 8,900 9,520 8,280
03/03/2026 8,900 -0.1 (-1.11%) 6,600 58.83 0 0 9,000 9,630 8,370
02/03/2026 9,000 -0.08 (-0.88%) 19,600 174.82 0 0 9,080 9,710 8,450
27/02/2026 9,080 0.08 (0.89%) 18,700 169.06 0 0 9,000 9,630 8,370
26/02/2026 9,000 -0.1 (-1.1%) 8,700 78.55 0 0 9,100 9,730 8,470
25/02/2026 9,100 0 (0%) 4,400 39.89 0 0 9,100 9,730 8,470
24/02/2026 9,100 -0.09 (-0.98%) 14,400 130.72 0 0 9,190 9,830 8,550
23/02/2026 9,190 0.19 (2.11%) 5,100 45.92 0 0 9,000 9,630 8,370
13/02/2026 9,000 0.1 (1.12%) 8,300 74.67 0 0 8,900 9,520 8,280
12/02/2026 8,900 0 (0%) 900 8.01 0 0 8,900 9,520 8,280
11/02/2026 8,900 0.07 (0.79%) 3,900 34.9 0 0 8,830 9,440 8,220
10/02/2026 8,830 -0.07 (-0.79%) 8,000 71.06 0 0 8,900 9,520 8,280
09/02/2026 8,900 -0.06 (-0.67%) 2,000 17.81 0 0 8,960 9,580 8,340
06/02/2026 8,960 -0.15 (-1.65%) 15,800 142.13 0 0 9,110 9,740 8,480
05/02/2026 9,110 0.01 (0.11%) 8,900 81.09 0 0 9,100 9,730 8,470
04/02/2026 9,100 0 (0%) 16,500 150.18 0 0 9,100 9,730 8,470
03/02/2026 9,100 -0.04 (-0.44%) 26,400 240.53 0 0 9,140 9,770 8,510
02/02/2026 9,140 -0.11 (-1.19%) 3,200 29.3 0 0 9,250 9,890 8,610
30/01/2026 9,250 0.01 (0.11%) 12,600 117.41 0 0 9,240 9,880 8,600
29/01/2026 9,240 0.13 (1.43%) 7,000 64.65 0 0 9,110 9,740 8,480
28/01/2026 9,110 -0.14 (-1.51%) 9,900 90.67 0 0 9,250 9,890 8,610
27/01/2026 9,250 0.13 (1.43%) 15,000 138.04 0 0 9,120 9,750 8,490
26/01/2026 9,120 -0.01 (-0.11%) 6,300 57.46 0 0 9,130 9,760 8,500
23/01/2026 9,130 -0.06 (-0.65%) 17,600 160.92 0 0 9,190 9,830 8,550
22/01/2026 9,190 -0.01 (-0.11%) 9,500 87.47 0 0 9,200 9,840 8,560
21/01/2026 9,200 -0.03 (-0.33%) 15,400 141.52 0 0 9,230 9,870 8,590
20/01/2026 9,230 -0.18 (-1.91%) 22,300 206.05 0 0 9,410 10,050 8,760
19/01/2026 9,410 0.01 (0.11%) 17,800 164.84 0 0 9,400 10,050 8,750
16/01/2026 9,400 0.01 (0.11%) 35,400 335.14 0 0 9,390 10,000 8,740
15/01/2026 9,390 0 (0%) 24,000 225.01 0 0 9,390 10,000 8,740
14/01/2026 9,390 0 (0%) 113,600 1,046.52 0 0 9,390 10,000 8,740
13/01/2026 9,390 -0.06 (-0.63%) 27,200 255.89 0 0 9,450 10,100 8,790
12/01/2026 9,450 0.09 (0.96%) 48,300 462.05 0 0 9,360 10,000 8,710
09/01/2026 9,360 -0.09 (-0.95%) 3,400 31.97 0 0 9,450 10,100 8,790
08/01/2026 9,450 0.05 (0.53%) 16,700 158.4 0 0 9,400 10,050 8,750
07/01/2026 9,400 0.12 (1.29%) 11,000 102.41 0 0 9,280 9,920 8,640
06/01/2026 9,280 0.01 (0.11%) 19,200 178.25 0 0 9,270 9,910 8,630
05/01/2026 9,270 -0.29 (-3.03%) 16,500 155.19 0 0 9,560 10,200 8,900
31/12/2025 9,560 0.06 (0.63%) 5,800 55.21 0 0 9,500 10,150 8,840
30/12/2025 9,500 0.28 (3.04%) 2,700 25.36 0 0 9,220 9,860 8,580
29/12/2025 9,220 0.12 (1.32%) 4,100 38.78 0 0 9,100 9,730 8,470
26/12/2025 9,100 -0.4 (-4.21%) 38,900 359.95 0 0 9,500 10,150 8,840
25/12/2025 9,500 -0.05 (-0.52%) 14,300 136.49 0 0 9,550 10,200 8,890
24/12/2025 9,550 -0.02 (-0.21%) 17,100 162.17 0 0 9,570 10,200 8,910
23/12/2025 9,570 0.08 (0.84%) 15,600 150.1 0 0 9,490 10,150 8,830
22/12/2025 9,490 -0.08 (-0.84%) 35,900 341.36 0 0 9,570 10,200 8,910
19/12/2025 9,570 -0.03 (-0.31%) 31,200 297.39 0 0 9,600 10,250 8,930
18/12/2025 9,600 0.06 (0.63%) 11,900 113.83 0 0 9,540 10,200 8,880
17/12/2025 9,540 -0.26 (-2.65%) 20,900 202.47 0 0 9,800 10,450 9,120
16/12/2025 9,800 0.29 (3.05%) 26,400 253.91 0 0 9,510 10,150 8,850
15/12/2025 9,510 -0.14 (-1.45%) 10,400 99.59 0 0 9,650 10,300 8,980
12/12/2025 9,650 0.03 (0.31%) 40,100 393.25 0 0 9,620 10,250 8,950
11/12/2025 9,620 -0.28 (-2.83%) 29,700 286.96 0 0 9,900 10,550 9,210
10/12/2025 9,900 -0.35 (-3.41%) 83,300 810.85 0 0 10,250 10,950 9,540
09/12/2025 10,250 -0.75 (-6.82%) 84,500 868.57 0 0 11,000 11,750 10,250
08/12/2025 11,000 -0.8 (-6.78%) 95,900 1,074.35 0 0 11,800 12,600 11,000
05/12/2025 11,800 0.75 (6.79%) 169,100 1,974.8 0 0 11,050 11,800 10,300
04/12/2025 11,050 0.7 (6.76%) 85,400 943.67 0 0 10,350 11,050 9,630
03/12/2025 10,350 0.66 (6.81%) 47,800 494.73 0 0 9,690 10,350 9,020
02/12/2025 9,690 0.63 (6.95%) 44,200 423.78 0 0 9,060 9,690 8,430
01/12/2025 9,060 -0.05 (-0.55%) 9,400 85.6 0 0 9,110 9,740 8,480
28/11/2025 9,110 0.04 (0.44%) 12,300 112.28 0 0 9,070 9,700 8,440
27/11/2025 9,070 -0.03 (-0.33%) 10,200 92.76 0 0 9,100 9,730 8,470
26/11/2025 9,100 -0.25 (-2.67%) 24,200 220.12 0 0 9,350 10,000 8,700
25/11/2025 9,350 -0.11 (-1.16%) 2,500 23.53 0 0 9,460 10,100 8,800
24/11/2025 9,460 -0.04 (-0.42%) 36,900 343.16 0 0 9,500 10,150 8,840
21/11/2025 9,500 -0.06 (-0.63%) 15,400 141.66 0 0 9,560 10,200 8,900
20/11/2025 9,560 -0.08 (-0.83%) 31,500 301.5 0 0 9,640 10,300 8,970
19/11/2025 9,640 -0.06 (-0.62%) 13,200 127.8 0 0 9,700 10,350 9,030
18/11/2025 9,700 -0.1 (-1.02%) 14,600 142.4 0 0 9,800 10,450 9,120
17/11/2025 9,800 -0.1 (-1.01%) 46,200 453.69 0 0 9,900 10,550 9,210
14/11/2025 9,900 0.1 (1.02%) 2,900 28.68 0 0 9,800 10,450 9,120
13/11/2025 9,800 -0.07 (-0.71%) 8,100 79.56 0 0 9,870 10,550 9,180
12/11/2025 9,870 0.05 (0.51%) 27,600 272.13 0 0 9,820 10,500 9,140
11/11/2025 9,820 0.04 (0.41%) 5,600 55.12 0 0 9,780 10,450 9,100
10/11/2025 9,780 -0.09 (-0.91%) 10,300 100.98 0 0 9,870 10,550 9,180
07/11/2025 9,870 0 (0%) 5,000 49.37 0 0 9,870 10,550 9,180
06/11/2025 9,870 0.02 (0.2%) 17,400 172.84 0 0 9,850 10,500 9,170
05/11/2025 9,850 0.02 (0.2%) 7,900 78.54 0 0 9,830 10,500 9,150
04/11/2025 9,830 -0.17 (-1.7%) 48,300 478.32 0 0 10,000 10,700 9,300
03/11/2025 10,000 -0.15 (-1.48%) 10,300 101.94 0 0 10,150 10,850 9,440
31/10/2025 10,150 -0.05 (-0.49%) 15,700 158.53 0 0 10,200 10,900 9,490
30/10/2025 10,200 0.1 (0.99%) 17,700 180.17 0 0 10,100 10,800 9,400
29/10/2025 10,100 -0.1 (-0.98%) 43,700 442.75 0 0 10,200 10,900 9,490
28/10/2025 10,200 0.2 (2%) 54,500 545.19 0 0 10,000 10,700 9,300
27/10/2025 10,000 0.16 (1.63%) 117,200 1,174.83 0 0 9,840 10,500 9,160
24/10/2025 9,840 -0.36 (-3.53%) 47,900 476.44 0 0 10,200 10,900 9,490
23/10/2025 10,200 -0.45 (-4.23%) 230,100 2,330.66 0 0 10,650 11,350 9,910
22/10/2025 10,650 -0.8 (-6.99%) 174,700 1,860.56 0 0 11,450 12,250 10,650
21/10/2025 11,450 -0.85 (-6.91%) 33,200 380.14 0 0 12,300 13,150 11,450
20/10/2025 12,300 -0.9 (-6.82%) 81,700 1,018.5 0 0 13,200 14,100 12,300
17/10/2025 13,200 0.85 (6.88%) 680,500 8,982.34 0 0 12,350 13,200 11,500
16/10/2025 12,350 0.8 (6.93%) 143,900 1,777.17 0 0 11,550 12,350 10,750
15/10/2025 11,550 0.75 (6.94%) 158,100 1,826.06 0 0 10,800 11,550 10,050
14/10/2025 10,800 0.7 (6.93%) 26,200 282.49 0 0 10,100 10,800 9,400
13/10/2025 10,100 -0.25 (-2.42%) 14,700 149.93 0 0 10,350 11,050 9,630
10/10/2025 10,350 0.3 (2.99%) 13,800 143.28 0 0 10,050 10,750 9,350
09/10/2025 10,050 0.05 (0.5%) 12,100 120.92 0 0 10,000 10,700 9,300
08/10/2025 10,000 -0.1 (-0.99%) 20,700 209.07 0 0 10,100 10,800 9,400
07/10/2025 10,100 0 (0%) 16,900 171.75 0 0 10,100 10,800 9,400
06/10/2025 10,100 -0.4 (-3.81%) 24,900 254.99 0 0 10,500 11,200 9,770
03/10/2025 10,500 -0.2 (-1.87%) 2,900 30.87 0 0 10,700 11,400 9,960
02/10/2025 10,700 -0.05 (-0.47%) 1,300 13.92 0 0 10,750 11,500 10,000
01/10/2025 10,750 -0.25 (-2.27%) 16,300 173.12 0 0 11,000 11,750 10,250

Dữ liệu lịch sử - BSC

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