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
02/04/2026 9,200 0 (0%) 1,000 9.2 0 0 9,200 10,500 7,900
01/04/2026 9,200 0.2 (2.22%) 1,114 10.22 0 0 9,000 10,300 7,700
31/03/2026 9,000 -0.1 (-1.1%) 4,400 39.59 0 0 9,100 10,400 7,800
30/03/2026 9,100 0 (0%) 115 1.01 0 0 9,100 10,400 7,800
27/03/2026 9,300 0.4 (4.49%) 2,773 25.29 0 0 8,900 10,200 7,600
26/03/2026 8,900 -0.4 (-4.3%) 7,100 63.53 0 0 9,300 10,600 8,000
25/03/2026 9,500 0.2 (2.15%) 6,012 55.99 0 0 9,300 10,600 8,000
24/03/2026 9,000 -0.2 (-2.17%) 6,000 55.9 0 0 9,200 10,500 7,900
23/03/2026 8,900 -0.3 (-3.26%) 11,000 100.96 0 0 9,200 10,500 7,900
20/03/2026 9,300 0.3 (3.33%) 7,100 65.4 0 0 9,000 10,300 7,700
19/03/2026 9,300 -0.2 (-2.11%) 400 3.6 0 0 9,500 10,900 8,100
18/03/2026 9,500 0 (0%) 5,000 47.5 0 0 9,500 10,900 8,100
17/03/2026 9,500 0.8 (9.2%) 6,000 56.97 0 0 8,700 10,000 7,400
16/03/2026 8,700 -1.2 (-12.12%) 16,000 138.57 0 0 9,900 11,300 8,500
13/03/2026 9,700 0.2 (2.11%) 5,300 52.5 0 0 9,500 10,900 8,100
12/03/2026 9,500 0.1 (1.06%) 5,019 47.66 0 0 9,400 10,800 8,000
11/03/2026 9,500 1.1 (13.1%) 10,500 98.93 0 0 8,400 9,600 7,200
10/03/2026 8,000 0.1 (1.27%) 1,800 15.11 0 0 7,900 9,000 6,800
09/03/2026 7,800 -1.2 (-13.33%) 2,200 17.38 0 0 9,000 10,300 7,700
06/03/2026 9,000 0.2 (2.27%) 200 1.8 0 0 8,800 10,100 7,500
05/03/2026 9,000 -0.1 (-1.1%) 6,400 56.47 0 0 9,100 10,400 7,800
04/03/2026 9,000 -0.5 (-5.26%) 2,200 20.1 0 0 9,500 10,900 8,100
03/03/2026 9,500 0 (0%) 44 0.38 0 0 9,500 10,900 8,100
02/03/2026 9,500 0.2 (2.15%) 6,100 58.07 0 0 9,300 10,600 8,000
27/02/2026 9,800 -0.1 (-1.01%) 8,810 81.79 0 0 9,900 11,300 8,500
26/02/2026 10,000 0.2 (2.04%) 5,106 50.76 0 0 9,800 11,200 8,400
25/02/2026 9,500 0 (0%) 8,044 78.92 0 0 9,500 10,900 8,100
24/02/2026 9,500 0.4 (4.4%) 7,100 67.45 0 0 9,100 10,400 7,800
23/02/2026 9,500 0.4 (4.4%) 1,000 9.14 0 0 9,100 10,400 7,800
13/02/2026 9,400 -0.1 (-1.05%) 1,100 10.04 0 0 9,500 10,900 8,100
12/02/2026 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
11/02/2026 9,200 0.7 (8.24%) 4,636 41.83 0 0 8,500 9,700 7,300
10/02/2026 8,500 -0.5 (-5.56%) 7,200 61.51 0 0 9,000 10,300 7,700
09/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/02/2026 9,800 -0.1 (-1.01%) 2,100 18.98 0 0 9,900 11,300 8,500
05/02/2026 9,900 0.4 (4.21%) 100 0.99 0 0 9,500 10,900 8,100
04/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/02/2026 9,500 1 (11.76%) 6,400 60.54 0 0 8,500 9,700 7,300
02/02/2026 9,000 0 (0%) 3,272 27.89 0 0 9,000 10,300 7,700
30/01/2026 9,100 0 (0%) 2,100 18.96 0 0 9,100 10,400 7,800
29/01/2026 9,200 0.1 (1.1%) 6,300 57.34 0 0 9,100 10,400 7,800
28/01/2026 9,100 -0.5 (-5.21%) 8,500 77.21 0 0 9,600 11,000 8,200
27/01/2026 9,600 0 (0%) 5,000 48 0 0 9,600 11,000 8,200
26/01/2026 9,300 -0.5 (-5.1%) 300 2.87 0 0 9,800 11,200 8,400
23/01/2026 9,800 0 (0%) 18,400 180.24 0 0 9,800 11,200 8,400
22/01/2026 9,800 0 (0%) 3,000 29.4 0 0 9,800 11,200 8,400
21/01/2026 9,600 -0.1 (-1.03%) 34,100 334.07 0 0 9,700 11,100 8,300
20/01/2026 9,600 0 (0%) 20,600 198.92 0 0 9,600 11,000 8,200
19/01/2026 9,700 0.2 (2.11%) 2,000 19.2 0 0 9,500 10,900 8,100
16/01/2026 9,500 0 (0%) 5,010 47.6 0 0 9,500 10,900 8,100
15/01/2026 9,500 0 (0%) 5,800 55.1 0 0 9,500 10,900 8,100
14/01/2026 9,500 0 (0%) 18,221 173.09 0 0 9,500 10,900 8,100
13/01/2026 9,500 0 (0%) 3,000 28.5 3,676,691 29,781.2 9,500 10,900 8,100
12/01/2026 9,500 0 (0%) 13,000 123.21 0 0 9,500 10,900 8,100
09/01/2026 9,500 0.7 (7.95%) 100 0.95 0 0 8,800 10,100 7,500
08/01/2026 9,000 0 (0%) 54,500 479.62 6,906,071 69,060.71 9,000 10,300 7,700
07/01/2026 9,000 -0.1 (-1.1%) 20,804 188.04 0 0 9,100 10,400 7,800
06/01/2026 9,300 0 (0%) 33,400 305.38 0 0 9,300 10,600 8,000
05/01/2026 9,200 -0.7 (-7.07%) 7,304 67.69 0 0 9,900 11,300 8,500
31/12/2025 9,800 -0.3 (-2.97%) 4,900 48.68 0 0 10,100 11,600 8,600
30/12/2025 9,900 -0.2 (-1.98%) 6,900 69.47 0 0 10,100 11,600 8,600
29/12/2025 10,000 -0.2 (-1.96%) 7,500 75.5 0 0 10,200 11,700 8,700
26/12/2025 10,600 0.1 (0.95%) 37,748 386.77 0 0 10,500 12,000 9,000
25/12/2025 10,500 0.3 (2.94%) 97,368 1,026.88 0 0 10,200 11,700 8,700
24/12/2025 10,300 0.5 (5.1%) 28,900 293.6 0 0 9,800 11,200 8,400
23/12/2025 9,700 -0.1 (-1.02%) 11,340 110.89 0 0 9,800 11,200 8,400
22/12/2025 10,200 0.5 (5.15%) 33,800 331.08 0 0 9,700 11,100 8,300
19/12/2025 9,700 0 (0%) 21,600 208.57 0 0 9,700 11,100 8,300
18/12/2025 9,700 0 (0%) 2,400 23.18 0 0 9,700 11,100 8,300
17/12/2025 9,700 0 (0%) 4,315 41.86 0 0 9,700 11,100 8,300
16/12/2025 9,700 0 (0%) 35,700 344.84 0 0 9,700 11,100 8,300
15/12/2025 9,600 -0.4 (-4%) 25,322 246.36 0 0 10,000 11,500 8,500
12/12/2025 10,000 -0.1 (-0.99%) 40,205 402.27 0 0 10,100 11,600 8,600
11/12/2025 10,000 0.3 (3.09%) 120,252 1,211.48 0 0 9,700 11,100 8,300
10/12/2025 9,800 0.5 (5.38%) 176,101 1,700.75 0 0 9,300 10,600 8,000
09/12/2025 9,000 -0.2 (-2.17%) 27,000 249.94 0 0 9,200 10,500 7,900
08/12/2025 9,000 0 (0%) 33,324 307.27 14,276,875 142,768.75 9,000 10,300 7,700
05/12/2025 9,000 0.1 (1.12%) 11,500 103.5 0 0 8,900 10,200 7,600
04/12/2025 8,900 0 (0%) 5,000 44.4 0 0 8,900 10,200 7,600
03/12/2025 8,900 0.1 (1.14%) 679 6.05 0 0 8,800 10,100 7,500
02/12/2025 8,800 0 (0%) 5,400 47.72 0 0 8,800 10,100 7,500
01/12/2025 8,800 0 (0%) 5,121 45.06 0 0 8,800 10,100 7,500
28/11/2025 8,800 0.1 (1.15%) 9,354 82.23 0 0 8,700 10,000 7,400
27/11/2025 8,700 0 (0%) 86 0.69 0 0 8,700 10,000 7,400
26/11/2025 8,700 -0.3 (-3.33%) 18,000 156.8 0 0 9,000 10,300 7,700
25/11/2025 8,700 -0.3 (-3.33%) 8,800 79.11 0 0 9,000 10,300 7,700
24/11/2025 9,200 -0.1 (-1.08%) 12,648 113.78 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 4,052 37.49 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/11/2025 9,500 0.8 (9.2%) 7,017 65.25 0 0 8,700 10,000 7,400
18/11/2025 8,700 -0.3 (-3.33%) 850 7.41 0 0 9,000 10,300 7,700
17/11/2025 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
14/11/2025 9,000 0 (0%) 2,801 25.21 0 0 9,000 10,300 7,700
13/11/2025 9,000 -0.2 (-2.17%) 5,060 45.55 0 0 9,200 10,500 7,900
12/11/2025 9,200 0.6 (6.98%) 5,055 46.47 0 0 8,600 9,800 7,400
11/11/2025 8,600 -0.2 (-2.27%) 22,240 191.52 0 0 8,800 10,100 7,500
10/11/2025 8,600 -0.3 (-3.37%) 8,450 74.59 0 0 8,900 10,200 7,600
07/11/2025 8,800 -0.1 (-1.12%) 17,223 153.18 0 0 8,900 10,200 7,600
06/11/2025 8,900 -0.1 (-1.11%) 23,900 212.41 0 0 9,000 10,300 7,700
05/11/2025 9,000 -0.1 (-1.1%) 12,440 112.17 0 0 9,100 10,400 7,800
04/11/2025 9,000 0.7 (8.43%) 62,723 569.01 0 0 8,300 9,500 7,100
03/11/2025 8,200 0.1 (1.23%) 9,800 81.32 0 0 8,100 9,300 6,900
31/10/2025 9,200 0.9 (10.84%) 5,612 45.63 0 0 8,300 9,500 7,100
30/10/2025 8,400 -0.1 (-1.18%) 5,300 44.17 0 0 8,500 9,700 7,300
29/10/2025 8,800 0.4 (4.76%) 2,713 23.19 0 0 8,400 9,600 7,200
28/10/2025 8,400 0 (0%) 17,500 146.68 0 0 8,400 9,600 7,200
27/10/2025 8,000 -0.4 (-4.76%) 26,200 218.9 0 0 8,400 9,600 7,200
24/10/2025 8,400 -0.2 (-2.33%) 700 5.88 0 0 8,600 9,800 7,400
23/10/2025 8,600 0.9 (11.69%) 5,200 44.67 0 0 7,700 8,800 6,600
22/10/2025 7,600 -0.1 (-1.3%) 11,941 91.89 0 0 7,700 8,800 6,600
21/10/2025 7,700 -0.3 (-3.75%) 3,816 29.31 0 0 8,000 9,200 6,800
20/10/2025 8,000 -0.5 (-5.88%) 13,200 106.19 0 0 8,500 9,700 7,300
17/10/2025 8,300 -0.7 (-7.78%) 35,000 295.92 0 0 9,000 10,300 7,700
16/10/2025 9,200 0.3 (3.37%) 9,930 89.85 0 0 8,900 10,200 7,600
15/10/2025 8,800 0.2 (2.33%) 9,847 87.9 0 0 8,600 9,800 7,400
14/10/2025 9,200 0.5 (5.75%) 31,558 272.03 0 0 8,700 10,000 7,400
13/10/2025 8,700 -0.4 (-4.4%) 443 3.85 0 0 9,100 10,400 7,800
10/10/2025 9,000 -0.3 (-3.23%) 26,500 241.35 0 0 9,300 10,600 8,000
09/10/2025 9,200 -0.2 (-2.13%) 30,313 281.28 0 0 9,400 10,800 8,000
08/10/2025 9,400 0.1 (1.08%) 8,858 83.26 0 0 9,300 10,600 8,000
07/10/2025 9,300 0.2 (2.2%) 3,068 28.61 0 0 9,100 10,400 7,800
06/10/2025 9,300 0.2 (2.2%) 8,591 78.53 0 0 9,100 10,400 7,800
03/10/2025 9,200 0.1 (1.1%) 11,596 104.98 0 0 9,100 10,400 7,800
02/10/2025 9,000 -0.5 (-5.26%) 48,076 438.7 0 0 9,500 10,900 8,100

Dữ liệu lịch sử - BSC

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