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
19/03/2026 11,800 -0.15 (-1.26%) 76,100 899.52 0 0 11,950 12,750 11,150
18/03/2026 11,950 0.1 (0.84%) 265,700 3,143.26 0 0 11,850 12,650 11,050
17/03/2026 11,850 -0.05 (-0.42%) 243,000 2,884.88 0 0 11,900 12,700 11,100
16/03/2026 11,900 0 (0%) 377,100 4,456.36 0 0 11,900 12,700 11,100
13/03/2026 11,900 -0.1 (-0.83%) 314,600 3,771.63 0 0 12,000 12,800 11,200
12/03/2026 12,000 -0.1 (-0.83%) 226,300 2,731.32 0 0 12,100 12,900 11,300
11/03/2026 12,100 0.15 (1.26%) 310,600 3,721.51 0 0 11,950 12,750 11,150
10/03/2026 11,950 0.2 (1.7%) 857,700 10,122.6 0 0 11,750 12,550 10,950
09/03/2026 11,750 -0.85 (-6.75%) 2,050,900 24,534.23 0 0 12,600 13,450 11,750
06/03/2026 12,600 -0.35 (-2.7%) 860,800 10,958.26 0 0 12,950 13,850 12,050
05/03/2026 12,950 -0.65 (-4.78%) 1,396,200 18,112.99 300,000 4,365 13,600 14,550 12,650
04/03/2026 13,600 0.4 (3.03%) 3,213,300 43,238.32 0 0 13,200 14,100 12,300
03/03/2026 13,200 0.1 (0.76%) 2,314,600 30,688.58 0 0 13,100 14,000 12,200
02/03/2026 13,100 0.85 (6.94%) 2,914,700 37,921.97 0 0 12,250 13,100 11,400
27/02/2026 12,250 0.3 (2.51%) 699,500 8,591.1 0 0 11,950 12,750 11,150
26/02/2026 11,950 0 (0%) 252,100 3,022.34 0 0 11,950 12,750 11,150
25/02/2026 11,950 -0.1 (-0.83%) 345,100 4,125.89 0 0 12,050 12,850 11,250
24/02/2026 12,050 0.05 (0.42%) 285,400 3,427.39 0 0 12,000 12,800 11,200
23/02/2026 12,000 0.2 (1.69%) 149,900 1,789.53 0 0 11,800 12,600 11,000
13/02/2026 11,800 -0.1 (-0.84%) 135,600 1,601.77 0 0 11,900 12,700 11,100
12/02/2026 11,900 0.05 (0.42%) 44,900 531.82 0 0 11,850 12,650 11,050
11/02/2026 11,850 0.05 (0.42%) 82,600 975.69 0 0 11,800 12,600 11,000
10/02/2026 11,800 -0.05 (-0.42%) 212,300 2,504.46 0 0 11,850 12,650 11,050
09/02/2026 11,850 0.05 (0.42%) 135,900 1,611.26 0 0 11,800 12,600 11,000
06/02/2026 11,800 -0.3 (-2.48%) 600,600 7,163.34 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.45 (-3.59%) 485,900 5,935.78 0 0 12,550 13,400 11,700
04/02/2026 12,550 0.25 (2.03%) 803,800 10,094.64 0 0 12,300 13,150 11,450
03/02/2026 12,300 0.45 (3.8%) 1,220,200 14,900.8 0 0 11,850 12,650 11,050
02/02/2026 11,850 0.05 (0.42%) 164,000 1,944.06 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.05 (0.43%) 117,100 1,385.06 0 0 11,750 12,550 10,950
29/01/2026 11,750 -0.1 (-0.84%) 271,200 3,200.17 0 0 11,850 12,650 11,050
28/01/2026 11,850 -0.1 (-0.84%) 146,400 1,744.76 0 0 11,950 12,750 11,150
27/01/2026 11,950 0.15 (1.27%) 143,900 1,705.29 0 0 11,800 12,600 11,000
26/01/2026 11,800 -0.25 (-2.07%) 262,700 3,138.83 0 0 12,050 12,850 11,250
23/01/2026 12,050 -0.05 (-0.41%) 211,000 2,540.3 0 0 12,100 12,900 11,300
22/01/2026 12,100 0.25 (2.11%) 589,400 7,152.8 0 0 11,850 12,650 11,050
21/01/2026 11,850 -0.15 (-1.25%) 266,000 3,142.16 0 0 12,000 12,800 11,200
20/01/2026 12,000 0.15 (1.27%) 435,900 5,221.96 0 0 11,850 12,650 11,050
19/01/2026 11,850 -0.05 (-0.42%) 98,600 1,174.28 0 0 11,900 12,700 11,100
16/01/2026 11,900 -0.15 (-1.24%) 530,600 6,409.74 0 0 12,050 12,850 11,250
15/01/2026 12,050 0.15 (1.26%) 397,900 4,767.02 0 0 11,900 12,700 11,100
14/01/2026 11,900 0.05 (0.42%) 388,900 4,626.71 0 0 11,850 12,650 11,050
13/01/2026 11,850 0.2 (1.72%) 273,900 3,217.39 0 0 11,650 12,450 10,850
12/01/2026 11,650 0 (0%) 130,200 1,516.51 0 0 11,650 12,450 10,850
09/01/2026 11,650 -0.05 (-0.43%) 109,100 1,271.58 0 0 11,700 12,500 10,900
08/01/2026 11,700 0.1 (0.86%) 132,900 1,549.56 0 0 11,600 12,400 10,800
07/01/2026 11,600 0.15 (1.31%) 365,100 4,204.68 0 0 11,450 12,250 10,650
06/01/2026 11,450 0.1 (0.88%) 119,500 1,365.85 0 0 11,350 12,100 10,600
05/01/2026 11,350 -0.05 (-0.44%) 247,700 2,831 0 0 11,400 12,150 10,650
31/12/2025 11,400 0 (0%) 101,400 1,157.58 0 0 11,400 12,150 10,650
30/12/2025 11,400 0 (0%) 86,300 981.04 0 0 11,400 12,150 10,650
29/12/2025 11,400 0 (0%) 168,600 1,914.82 0 0 11,400 12,150 10,650
26/12/2025 11,400 -0.05 (-0.44%) 96,700 1,100.91 0 0 11,450 12,250 10,650
25/12/2025 11,450 0 (0%) 96,900 1,109.13 0 0 11,450 12,250 10,650
24/12/2025 11,450 0 (0%) 138,400 1,575.88 0 0 11,450 12,250 10,650
23/12/2025 11,450 0 (0%) 115,500 1,315.14 0 0 11,450 12,250 10,650
22/12/2025 11,450 0.1 (0.88%) 127,500 1,454.01 0 0 11,350 12,100 10,600
19/12/2025 11,350 0 (0%) 104,700 1,186.48 0 0 11,350 12,100 10,600
18/12/2025 11,350 -0.05 (-0.44%) 213,200 2,415.91 0 0 11,400 12,150 10,650
17/12/2025 11,400 -0.1 (-0.87%) 66,100 757.11 0 0 11,500 12,300 10,700
16/12/2025 11,500 0.1 (0.88%) 295,900 3,361.54 0 0 11,400 12,150 10,650
15/12/2025 11,400 -0.05 (-0.44%) 152,100 1,734.32 0 0 11,450 12,250 10,650
12/12/2025 11,450 -0.15 (-1.29%) 248,600 2,864.07 0 0 11,600 12,400 10,800
11/12/2025 11,600 -0.05 (-0.43%) 107,300 1,246.51 0 0 11,650 12,450 10,850
10/12/2025 11,650 0.1 (0.87%) 103,700 1,202.97 0 0 11,550 12,350 10,750
09/12/2025 11,550 -0.15 (-1.28%) 236,400 2,736.91 0 0 11,700 12,500 10,900
08/12/2025 11,700 -0.05 (-0.43%) 227,400 2,667.72 0 0 11,750 12,550 10,950
05/12/2025 11,750 0.05 (0.43%) 204,300 2,391.48 0 0 11,700 12,500 10,900
04/12/2025 11,700 0.1 (0.86%) 241,500 2,822.49 0 0 11,600 12,400 10,800
03/12/2025 11,600 0.05 (0.43%) 321,400 3,719.86 0 0 11,550 12,350 10,750
02/12/2025 11,550 0 (0%) 151,500 1,743.55 0 0 11,550 12,350 10,750
01/12/2025 11,550 0 (0%) 117,000 1,349.97 0 0 11,550 12,350 10,750
28/11/2025 11,550 0 (0%) 132,100 1,528.65 0 0 11,550 12,350 10,750
27/11/2025 11,550 -0.15 (-1.28%) 439,900 5,102.04 0 0 11,700 12,500 10,900
26/11/2025 11,700 0.1 (0.86%) 172,100 1,999.79 0 0 11,600 12,400 10,800
25/11/2025 11,600 -0.1 (-0.85%) 163,400 1,909.97 0 0 11,700 12,500 10,900
24/11/2025 11,700 0 (0%) 151,500 1,768.84 0 0 11,700 12,500 10,900
21/11/2025 11,700 0 (0%) 80,600 939.76 0 0 11,700 12,500 10,900
20/11/2025 11,700 -0.05 (-0.43%) 132,300 1,557.93 0 0 11,750 12,550 10,950
19/11/2025 11,750 -0.05 (-0.42%) 69,200 811.93 0 0 11,800 12,600 11,000
18/11/2025 11,800 0 (0%) 180,800 2,123.79 0 0 11,800 12,600 11,000
17/11/2025 11,800 0 (0%) 127,800 1,504.15 0 0 11,800 12,600 11,000
14/11/2025 11,800 -0.05 (-0.42%) 191,700 2,273.06 0 0 11,850 12,650 11,050
13/11/2025 11,850 0.2 (1.72%) 497,800 5,877.69 0 0 11,650 12,450 10,850
12/11/2025 11,650 0.05 (0.43%) 86,700 1,012.71 0 0 11,600 12,400 10,800
11/11/2025 11,600 0 (0%) 117,800 1,364.73 0 0 11,600 12,400 10,800
10/11/2025 11,600 -0.05 (-0.43%) 179,600 2,089.06 0 0 11,650 12,450 10,850
07/11/2025 11,650 -0.15 (-1.27%) 169,000 1,983.79 0 0 11,800 12,600 11,000
06/11/2025 11,800 -0.05 (-0.42%) 108,700 1,284.05 0 0 11,850 12,650 11,050
05/11/2025 11,850 0 (0%) 229,300 2,700.13 0 0 11,850 12,650 11,050
04/11/2025 11,850 -0.2 (-1.66%) 558,500 6,555.1 0 0 12,050 12,850 11,250
03/11/2025 12,050 -0.15 (-1.23%) 175,600 2,131.22 0 0 12,200 13,050 11,350
31/10/2025 12,200 0.3 (2.52%) 795,700 9,670.51 0 0 11,900 12,700 11,100
30/10/2025 11,900 0.2 (1.71%) 228,000 2,699.94 0 0 11,700 12,500 10,900
29/10/2025 11,700 0 (0%) 223,900 2,638.92 0 0 11,700 12,500 10,900
28/10/2025 11,700 0 (0%) 154,000 1,799. 0 0 11,700 12,500 10,900
27/10/2025 11,700 -0.05 (-0.43%) 95,900 1,127.13 0 0 11,750 12,550 10,950
24/10/2025 11,750 0 (0%) 184,700 2,161.23 0 0 11,750 12,550 10,950
23/10/2025 11,750 0.2 (1.73%) 257,300 3,031.01 0 0 11,550 12,350 10,750
22/10/2025 11,550 0.25 (2.21%) 197,100 2,265.67 0 0 11,300 12,050 10,550
21/10/2025 11,300 -0.2 (-1.74%) 680,800 7,752.95 0 0 11,500 12,300 10,700
20/10/2025 11,500 -0.35 (-2.95%) 555,700 6,545.65 0 0 11,850 12,650 11,050
17/10/2025 11,850 0.1 (0.85%) 229,800 2,711.45 0 0 11,750 12,550 10,950
16/10/2025 11,750 0.05 (0.43%) 228,400 2,681.48 0 0 11,700 12,500 10,900
15/10/2025 11,700 0.15 (1.3%) 251,100 2,921.65 0 0 11,550 12,350 10,750
14/10/2025 11,550 -0.15 (-1.28%) 519,300 6,059.28 0 0 11,700 12,500 10,900
13/10/2025 11,700 -0.1 (-0.85%) 523,300 6,125.52 0 0 11,800 12,600 11,000
10/10/2025 11,800 0 (0%) 279,800 3,308.64 0 0 11,800 12,600 11,000
09/10/2025 11,800 0 (0%) 210,300 2,482.01 0 0 11,800 12,600 11,000
08/10/2025 11,800 0.05 (0.43%) 208,400 2,459.62 0 0 11,750 12,550 10,950
07/10/2025 11,750 -0.05 (-0.42%) 255,600 3,004.17 0 0 11,800 12,600 11,000
06/10/2025 11,800 0.1 (0.85%) 237,700 2,798.92 0 0 11,700 12,500 10,900
03/10/2025 11,700 0 (0%) 168,400 1,975.59 0 0 11,700 12,500 10,900
02/10/2025 11,700 -0.05 (-0.43%) 250,100 2,937.43 0 0 11,750 12,550 10,950
01/10/2025 11,750 -0.05 (-0.42%) 272,700 3,210.66 0 0 11,800 12,600 11,000
30/09/2025 11,800 -0.05 (-0.42%) 382,400 4,521.45 0 0 11,850 12,650 11,050
29/09/2025 11,850 -0.05 (-0.42%) 335,500 3,985.17 0 0 11,900 12,700 11,100
26/09/2025 11,900 0 (0%) 182,600 2,172.69 0 0 11,900 12,700 11,100
25/09/2025 11,900 0 (0%) 221,900 2,642.1 0 0 11,900 12,700 11,100
24/09/2025 11,900 0.2 (1.71%) 167,700 1,985.7 20,000 236 11,700 12,500 10,900
23/09/2025 11,700 -0.1 (-0.85%) 417,400 4,909.72 0 0 11,800 12,600 11,000
22/09/2025 11,800 -0.05 (-0.42%) 170,500 2,018.95 0 0 11,850 12,650 11,050
19/09/2025 11,850 -0.05 (-0.42%) 184,500 2,193.5 0 0 11,900 12,700 11,100

Dữ liệu lịch sử - BSC

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