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 12,200 -0.2 (-1.61%) 7,696 95.17 0 0 12,400 13,600 11,200
31/03/2026 12,400 -0.3 (-2.36%) 8,515 106.21 0 0 12,700 13,900 11,500
30/03/2026 12,700 0.1 (0.79%) 3,902 48.98 0 0 12,600 13,800 11,400
27/03/2026 12,600 0.3 (2.44%) 4,005 49.49 0 0 12,300 13,500 11,100
26/03/2026 12,300 0.1 (0.82%) 7,012 85.59 0 0 12,200 13,400 11,000
25/03/2026 12,200 0.3 (2.52%) 7,711 92.52 0 0 11,900 13,000 10,800
24/03/2026 11,900 0.6 (5.31%) 5,415 64.73 0 0 11,300 12,400 10,200
23/03/2026 11,300 0.1 (0.89%) 3,441 38.85 0 0 11,200 12,300 10,100
20/03/2026 11,200 -1 (-8.2%) 22,993 262.7 0 0 12,200 13,400 11,000
19/03/2026 12,900 0.3 (2.38%) 3,506 45.01 0 0 12,600 13,800 11,400
18/03/2026 12,600 -1 (-7.35%) 7,999 103.19 0 0 13,600 14,900 12,300
17/03/2026 13,600 0.1 (0.74%) 16,617 225.52 0 0 13,500 14,800 12,200
16/03/2026 13,500 0.2 (1.5%) 2,423 32.69 0 0 13,300 14,600 12,000
13/03/2026 13,300 -0.3 (-2.21%) 24,943 319.02 0 0 13,600 14,900 12,300
12/03/2026 13,600 -0.1 (-0.73%) 13,401 177.73 0 0 13,700 15,000 12,400
11/03/2026 13,700 0.9 (7.03%) 6,874 92.73 0 0 12,800 14,000 11,600
10/03/2026 12,800 0.1 (0.79%) 3,005 38.52 0 0 12,700 13,900 11,500
09/03/2026 12,700 -0.8 (-5.93%) 24,431 298.66 0 0 13,500 14,800 12,200
06/03/2026 13,500 -0.7 (-4.93%) 556 7.66 0 0 14,200 15,600 12,800
05/03/2026 14,200 -0.2 (-1.39%) 10,387 143. 0 0 14,400 15,800 13,000
04/03/2026 14,400 -0.4 (-2.7%) 7,264 107.29 0 0 14,800 16,200 13,400
03/03/2026 14,800 1.2 (8.82%) 28,659 422.89 0 0 13,600 14,900 12,300
02/03/2026 13,600 -0.9 (-6.21%) 32,989 441.4 0 0 14,500 15,900 13,100
27/02/2026 14,500 -0.2 (-1.36%) 10,259 145.12 0 0 14,700 16,100 13,300
26/02/2026 14,700 -1.2 (-7.55%) 46,250 702.33 0 0 15,900 17,400 14,400
25/02/2026 15,900 1.4 (9.66%) 30,542 485.43 0 0 14,500 15,900 13,100
24/02/2026 14,500 1.3 (9.85%) 37,742 543.42 0 0 13,200 14,500 11,900
23/02/2026 13,200 1.2 (10%) 25,427 324.9 0 0 12,000 13,200 10,800
13/02/2026 12,000 0.1 (0.84%) 846 10.16 0 0 11,900 13,000 10,800
12/02/2026 11,900 0.1 (0.85%) 5,536 66.07 0 0 11,800 12,900 10,700
11/02/2026 11,800 -0.3 (-2.48%) 1,455 17.41 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.1 (-0.82%) 23,900 286.22 0 0 12,200 13,400 11,000
09/02/2026 12,200 0.2 (1.67%) 4,602 55.3 0 0 12,000 13,200 10,800
06/02/2026 12,000 -0.2 (-1.64%) 21,112 250.43 0 0 12,200 13,400 11,000
05/02/2026 12,200 0 (0%) 7,122 85.81 0 0 12,200 13,400 11,000
04/02/2026 12,200 0 (0%) 4,007 48.32 0 0 12,200 13,400 11,000
03/02/2026 12,200 0 (0%) 27,856 330.71 0 0 12,200 13,400 11,000
02/02/2026 12,200 -0.2 (-1.61%) 6,356 75.95 0 0 12,400 13,600 11,200
30/01/2026 12,400 0 (0%) 24,519 293.62 0 0 12,400 13,600 11,200
29/01/2026 12,400 0.8 (6.9%) 10,814 132.77 0 0 11,600 12,700 10,500
28/01/2026 11,600 -1 (-7.94%) 28,735 341.35 0 0 12,600 13,800 11,400
27/01/2026 12,600 -0.3 (-2.33%) 4,800 60.91 0 0 12,900 14,100 11,700
26/01/2026 12,900 -0.2 (-1.53%) 4,319 55.64 0 0 13,100 14,400 11,800
23/01/2026 13,100 -0.6 (-4.38%) 7,112 94.53 0 0 13,700 15,000 12,400
22/01/2026 13,700 0.2 (1.48%) 10,302 141.99 0 0 13,500 14,800 12,200
21/01/2026 13,500 0 (0%) 18,222 235.53 0 0 13,500 14,800 12,200
20/01/2026 13,500 -1.5 (-10%) 21,874 306.36 0 0 15,000 16,500 13,500
19/01/2026 15,000 0.8 (5.63%) 46,391 683.75 0 0 14,200 15,600 12,800
16/01/2026 14,200 -1.2 (-7.79%) 71,780 1,068.33 0 0 15,400 16,900 13,900
15/01/2026 15,400 1.4 (10%) 30,698 471.63 0 0 14,000 15,400 12,600
14/01/2026 14,000 1.2 (9.38%) 30,518 425.55 0 0 12,800 14,000 11,600
13/01/2026 12,800 1.1 (9.4%) 29,175 371.55 0 0 11,700 12,800 10,600
12/01/2026 11,700 -0.1 (-0.85%) 26,315 306.41 0 0 11,800 12,900 10,700
09/01/2026 11,800 -0.1 (-0.84%) 5,190 61.29 0 0 11,900 13,000 10,800
08/01/2026 11,900 0 (0%) 10,998 130.67 0 0 11,900 13,000 10,800
07/01/2026 11,900 0 (0%) 18,347 213.07 0 0 11,900 13,000 10,800
06/01/2026 11,900 -0.3 (-2.46%) 20,720 245.43 0 0 12,200 13,400 11,000
05/01/2026 12,200 -0.7 (-5.43%) 26,388 321.69 0 0 12,900 14,100 11,700
31/12/2025 12,900 0.7 (5.74%) 22,958 285.78 0 0 12,200 13,400 11,000
30/12/2025 12,200 -0.9 (-6.87%) 14,303 176.63 0 0 13,100 14,400 11,800
29/12/2025 13,100 -1.4 (-9.66%) 40,056 528.64 0 0 14,500 15,900 13,100
26/12/2025 14,500 0.5 (3.57%) 43,094 578.1 0 0 14,000 15,400 12,600
25/12/2025 14,000 -1.1 (-7.28%) 49,437 706.69 0 0 15,100 16,600 13,600
24/12/2025 15,100 -1.1 (-6.79%) 44,905 693.06 0 0 16,200 17,800 14,600
23/12/2025 16,200 -1.8 (-10%) 54,281 886.48 0 0 18,000 19,800 16,200
22/12/2025 18,000 -0.4 (-2.17%) 73,661 1,252.79 0 0 18,400 20,200 16,600
19/12/2025 18,400 -1.1 (-5.64%) 132,306 2,507.35 0 0 19,500 21,400 17,600
18/12/2025 19,500 1.7 (9.55%) 17,123 333.07 0 0 17,800 19,500 16,100
17/12/2025 17,800 1.6 (9.88%) 101,345 1,562.98 0 0 16,200 17,800 14,600
16/12/2025 16,200 -1.7 (-9.5%) 3,149 51.05 0 0 17,900 19,600 16,200
15/12/2025 17,900 -1.9 (-9.6%) 2,596 46.48 0 0 19,800 21,700 17,900
12/12/2025 19,800 -2.1 (-9.59%) 2,886 57.14 0 0 21,900 24,000 19,800
11/12/2025 21,900 -2.4 (-9.88%) 1,220 26.72 0 0 24,300 26,700 21,900
10/12/2025 24,300 -2.6 (-9.67%) 7,611 184.95 0 0 26,900 29,500 24,300
09/12/2025 26,900 -2.9 (-9.73%) 73,789 2,207.84 0 0 29,800 32,700 26,900
08/12/2025 29,800 2.7 (9.96%) 16,622 495.34 0 0 27,100 29,800 24,400
05/12/2025 27,100 2.4 (9.72%) 50,010 1,355.27 0 0 24,700 27,100 22,300
04/12/2025 24,700 2.2 (9.78%) 4,516 111.54 0 0 22,500 24,700 20,300
03/12/2025 22,500 2 (9.76%) 13,375 300.93 0 0 20,500 22,500 18,500
02/12/2025 20,500 1.8 (9.63%) 38,025 779.49 0 0 18,700 20,500 16,900
01/12/2025 18,700 1.7 (10%) 97,249 1,793.03 0 0 17,000 18,700 15,300
28/11/2025 17,000 1.5 (9.68%) 31,857 540.89 0 0 15,500 17,000 14,000
27/11/2025 15,500 1.4 (9.93%) 48,399 750.18 0 0 14,100 15,500 12,700
26/11/2025 14,100 1.2 (9.3%) 68,137 960.73 0 0 12,900 14,100 11,700
25/11/2025 12,900 1.1 (9.32%) 9,281 119.71 0 0 11,800 12,900 10,700
24/11/2025 11,800 1 (9.26%) 4,717 55.66 0 0 10,800 11,800 9,800
21/11/2025 10,800 0.9 (9.09%) 10,305 111.27 0 0 9,900 10,800 9,000
20/11/2025 9,900 0.9 (10%) 16,832 166.64 0 0 9,000 9,900 8,100
19/11/2025 9,000 0.8 (9.76%) 12,312 110.81 0 0 8,200 9,000 7,400
18/11/2025 8,200 0 (0%) 15 0.12 0 0 8,200 9,000 7,400
17/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
14/11/2025 8,200 0 (0%) 54 0.41 0 0 8,200 9,000 7,400
13/11/2025 8,200 0 (0%) 4 0.03 0 0 8,200 9,000 7,400
12/11/2025 8,200 0 (0%) 2,000 16.4 0 0 8,200 9,000 7,400
11/11/2025 8,200 0 (0%) 2,400 19.68 0 0 8,200 9,000 7,400
10/11/2025 8,200 0 (0%) 2,100 17.22 0 0 8,200 9,000 7,400
07/11/2025 8,200 -0.1 (-1.2%) 210 1.72 0 0 8,300 9,100 7,500
06/11/2025 8,300 0 (0%) 1 0.01 0 0 8,300 9,100 7,500
05/11/2025 8,300 0.3 (3.75%) 2,045 16.98 0 0 8,000 8,800 7,200
04/11/2025 8,000 0 (0%) 1 0.01 0 0 8,000 8,800 7,200
03/11/2025 8,000 0 (0%) 120 0.96 0 0 8,000 8,800 7,200
31/10/2025 8,000 -0.1 (-1.23%) 8,000 64.25 0 0 8,100 8,900 7,300
30/10/2025 8,100 -0.3 (-3.57%) 1,100 8.83 0 0 8,400 9,200 7,600
29/10/2025 8,400 0 (0%) 1,709 14.35 0 0 8,400 9,200 7,600
28/10/2025 8,400 0.7 (9.09%) 8,584 72.1 0 0 7,700 8,400 7,000
27/10/2025 7,700 0 (0%) 39 0.3 0 0 7,700 8,400 7,000
24/10/2025 7,700 0 (0%) 4,710 36.27 0 0 7,700 8,400 7,000
23/10/2025 7,700 0 (0%) 200 1.54 0 0 7,700 8,400 7,000
22/10/2025 7,700 0 (0%) 32 0.25 0 0 7,700 8,400 7,000
21/10/2025 7,700 0 (0%) 31 0.24 0 0 7,700 8,400 7,000
20/10/2025 7,700 -0.3 (-3.75%) 3,100 24.22 0 0 8,000 8,800 7,200
17/10/2025 8,000 -0.2 (-2.44%) 100 0.8 0 0 8,200 9,000 7,400
16/10/2025 8,200 -0.1 (-1.2%) 10,400 85.28 0 0 8,300 9,100 7,500
15/10/2025 8,300 -0.5 (-5.68%) 1,460 12.11 0 0 8,800 9,600 8,000
14/10/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
13/10/2025 8,800 0 (0%) 1,000 8.8 0 0 8,800 9,600 8,000
10/10/2025 8,800 0 (0%) 101 0.89 0 0 8,800 9,600 8,000
09/10/2025 8,800 0 (0%) 20 0.16 0 0 8,800 9,600 8,000
08/10/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
07/10/2025 8,800 0 (0%) 75 0.65 0 0 8,800 9,600 8,000
06/10/2025 8,800 0 (0%) 22 0.18 0 0 8,800 9,600 8,000
03/10/2025 8,800 0 (0%) 500 4.4 0 0 8,800 9,600 8,000
02/10/2025 8,800 -0.1 (-1.12%) 497 4.32 0 0 8,900 9,700 8,100
01/10/2025 8,900 -0.1 (-1.11%) 500 4.45 0 0 9,000 9,900 8,100

Dữ liệu lịch sử - BSC

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