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
03/04/2026 14,500 -1.2 (-7.64%) 32,541 458.57 0 0 15,700 18,000 13,400
02/04/2026 15,400 0.2 (1.32%) 300 4.7 0 0 15,200 17,400 13,000
01/04/2026 13,900 -0.4 (-2.8%) 400 6.09 0 0 14,300 16,400 12,200
31/03/2026 14,600 0.2 (1.39%) 5,500 78.55 0 0 14,400 16,500 12,300
30/03/2026 14,800 -0.2 (-1.33%) 2,500 35.88 0 0 15,000 17,200 12,800
27/03/2026 15,300 -0.6 (-3.77%) 3,100 46.44 0 0 15,900 18,200 13,600
26/03/2026 15,900 0.4 (2.58%) 102 1.62 0 0 15,500 17,800 13,200
25/03/2026 15,500 -0.5 (-3.13%) 103 1.6 0 0 16,000 18,400 13,600
24/03/2026 16,000 1.7 (11.89%) 138 2.21 0 0 14,300 16,400 12,200
23/03/2026 14,800 -0.4 (-2.63%) 4,527 64.64 0 0 15,200 17,400 13,000
20/03/2026 15,100 0.6 (4.14%) 4,900 74.42 0 0 14,500 16,600 12,400
19/03/2026 15,900 1.6 (11.19%) 2,900 41.97 0 0 14,300 16,400 12,200
18/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/03/2026 14,000 0.1 (0.72%) 300 4.28 0 0 13,900 15,900 11,900
10/03/2026 14,100 0.4 (2.92%) 13,300 184.79 0 0 13,700 15,700 11,700
09/03/2026 14,200 -0.3 (-2.07%) 7,000 95.66 0 0 14,500 16,600 12,400
06/03/2026 14,300 0 (0%) 600 8.69 0 0 14,300 16,400 12,200
05/03/2026 14,300 0.5 (3.62%) 12,000 171.59 0 0 13,800 15,800 11,800
04/03/2026 14,100 -0.4 (-2.76%) 17,900 247.7 0 0 14,500 16,600 12,400
03/03/2026 14,500 -0.1 (-0.68%) 5,500 79.75 0 0 14,600 16,700 12,500
02/03/2026 14,500 0 (0%) 8,900 129.59 0 0 14,500 16,600 12,400
27/02/2026 14,500 -0.1 (-0.68%) 3,200 46.25 0 0 14,600 16,700 12,500
26/02/2026 14,500 -0.1 (-0.68%) 1,000 14.57 0 0 14,600 16,700 12,500
25/02/2026 14,700 0 (0%) 2,410 35.07 0 0 14,700 16,900 12,500
24/02/2026 14,500 -0.6 (-3.97%) 1,700 24.96 0 0 15,100 17,300 12,900
23/02/2026 15,300 0.9 (6.25%) 8,608 130.29 0 0 14,400 16,500 12,300
13/02/2026 14,400 0.1 (0.7%) 100 1.44 0 0 14,300 16,400 12,200
12/02/2026 14,300 -0.1 (-0.69%) 2,202 31.51 0 0 14,400 16,500 12,300
11/02/2026 14,400 0.1 (0.7%) 3,200 46.09 0 0 14,300 16,400 12,200
10/02/2026 14,300 0 (0%) 900 12.87 0 0 14,300 16,400 12,200
09/02/2026 13,900 -0.3 (-2.11%) 6,300 90.38 0 0 14,200 16,300 12,100
06/02/2026 14,300 0.2 (1.42%) 4,400 62.54 0 0 14,100 16,200 12,000
05/02/2026 14,500 0 (0%) 5,400 76.34 0 0 14,500 16,600 12,400
04/02/2026 14,300 -0.1 (-0.69%) 1,900 27.5 0 0 14,400 16,500 12,300
03/02/2026 14,500 -0.1 (-0.68%) 6,700 96.77 0 0 14,600 16,700 12,500
02/02/2026 14,400 -0.2 (-1.37%) 8,800 128.18 0 0 14,600 16,700 12,500
30/01/2026 14,500 -0.5 (-3.33%) 9,803 142.97 0 0 15,000 17,200 12,800
29/01/2026 14,700 -0.9 (-5.77%) 8,700 130.3 0 0 15,600 17,900 13,300
28/01/2026 15,600 0.2 (1.3%) 100 1.56 0 0 15,400 17,700 13,100
27/01/2026 15,400 0.5 (3.36%) 100 1.54 0 0 14,900 17,100 12,700
26/01/2026 15,300 0.1 (0.66%) 6,300 94.16 0 0 15,200 17,400 13,000
23/01/2026 15,400 -0.3 (-1.91%) 1,700 25.82 0 0 15,700 18,000 13,400
22/01/2026 15,600 0 (0%) 3,300 51.81 0 0 15,600 17,900 13,300
21/01/2026 14,700 -0.6 (-3.92%) 1,900 29.71 0 0 15,300 17,500 13,100
20/01/2026 15,500 0 (0%) 7,800 119.53 0 0 15,500 17,800 13,200
19/01/2026 14,500 -0.8 (-5.23%) 3,340 51.78 0 0 15,300 17,500 13,100
16/01/2026 14,500 -0.5 (-3.33%) 12,063 184.35 0 0 15,000 17,200 12,800
15/01/2026 15,800 0.6 (3.95%) 2,200 32.9 0 0 15,200 17,400 13,000
14/01/2026 15,500 -0.2 (-1.27%) 501 7.6 0 0 15,700 18,000 13,400
13/01/2026 15,700 0.7 (4.67%) 140 2.18 0 0 15,000 17,200 12,800
12/01/2026 14,600 -0.4 (-2.67%) 5,500 82.42 0 0 15,000 17,200 12,800
09/01/2026 15,000 -0.9 (-5.66%) 4,820 72.3 0 0 15,900 18,200 13,600
08/01/2026 15,600 0 (0%) 300 4.77 0 0 15,600 17,900 13,300
07/01/2026 15,500 0.3 (1.97%) 10,512 163.77 0 0 15,200 17,400 13,000
06/01/2026 16,900 1.7 (11.18%) 9,200 140.02 0 0 15,200 17,400 13,000
05/01/2026 15,200 0 (0%) 20 0.3 0 0 15,200 17,400 13,000
31/12/2025 14,900 0 (0%) 1,101 16.68 0 0 14,900 17,100 12,700
30/12/2025 15,000 0.3 (2.04%) 18,300 271.91 0 0 14,700 16,900 12,500
29/12/2025 14,700 0.7 (5%) 100 1.47 0 0 14,000 16,100 11,900
26/12/2025 14,000 -0.5 (-3.45%) 7,700 107.8 0 0 14,500 16,600 12,400
25/12/2025 14,200 0 (0%) 200 2.89 0 0 14,200 16,300 12,100
24/12/2025 14,300 0 (0%) 10,322 146.91 0 0 14,300 16,400 12,200
23/12/2025 14,200 -0.7 (-4.7%) 9,800 140.31 0 0 14,900 17,100 12,700
22/12/2025 14,900 -0.7 (-4.49%) 6,900 102.9 0 0 15,600 17,900 13,300
19/12/2025 14,700 -0.7 (-4.55%) 3,108 48.6 0 0 15,400 17,700 13,100
18/12/2025 15,800 1.3 (8.97%) 11,091 171.31 0 0 14,500 16,600 12,400
17/12/2025 15,000 -0.1 (-0.66%) 4,110 59.5 0 0 15,100 17,300 12,900
16/12/2025 16,000 0.8 (5.26%) 7,400 111.56 0 0 15,200 17,400 13,000
15/12/2025 15,400 0.5 (3.36%) 14,826 225.09 0 0 14,900 17,100 12,700
12/12/2025 15,500 1.2 (8.39%) 16,500 245.76 0 0 14,300 16,400 12,200
11/12/2025 14,400 -0.3 (-2.04%) 10,500 150.25 0 0 14,700 16,900 12,500
10/12/2025 14,100 -0.7 (-4.73%) 8,100 118.84 0 0 14,800 17,000 12,600
09/12/2025 14,800 0 (0%) 10,074 149.12 0 0 14,800 17,000 12,600
08/12/2025 15,100 0.5 (3.42%) 16,403 242.99 0 0 14,600 16,700 12,500
05/12/2025 14,400 0.3 (2.13%) 25,174 366.5 0 0 14,100 16,200 12,000
04/12/2025 14,000 0.3 (2.19%) 16,504 232.64 0 0 13,700 15,700 11,700
03/12/2025 13,300 -0.7 (-5%) 900 12.33 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 300 4.2 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 1,000 14 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 1,200 16.8 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 2,300 32.2 0 0 14,000 16,100 11,900
26/11/2025 14,000 -0.4 (-2.78%) 3,800 53.2 0 0 14,400 16,500 12,300
25/11/2025 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 16,100 11,900
24/11/2025 14,000 -0.1 (-0.71%) 3,300 46.2 0 0 14,100 16,200 12,000
21/11/2025 14,000 0 (0%) 9,055 127.61 0 0 14,000 16,100 11,900
20/11/2025 14,000 -0.5 (-3.45%) 7,800 109.2 0 0 14,500 16,600 12,400
19/11/2025 14,500 0.5 (3.57%) 2,100 30.45 0 0 14,000 16,100 11,900
18/11/2025 14,000 -0.9 (-6.04%) 8,200 114.82 0 0 14,900 17,100 12,700
17/11/2025 14,900 0.3 (2.05%) 300 4.47 0 0 14,600 16,700 12,500
14/11/2025 14,600 0.6 (4.29%) 2,800 40.88 0 0 14,000 16,100 11,900
13/11/2025 14,000 -0.9 (-6.04%) 5,000 70 0 0 14,900 17,100 12,700
12/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
11/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
10/11/2025 15,000 0.3 (2.04%) 600 8.96 0 0 14,700 16,900 12,500
07/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
06/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
05/11/2025 14,800 0.7 (4.96%) 200 2.93 0 0 14,100 16,200 12,000
04/11/2025 14,000 -0.4 (-2.78%) 7,300 102.85 0 0 14,400 16,500 12,300
03/11/2025 14,000 0.2 (1.45%) 1,000 14.4 0 0 13,800 15,800 11,800
31/10/2025 13,600 -0.1 (-0.73%) 4,300 59.36 0 0 13,700 15,700 11,700
30/10/2025 13,500 -0.7 (-4.93%) 8,500 116.52 0 0 14,200 16,300 12,100
29/10/2025 14,200 0.3 (2.16%) 2,600 36.8 0 0 13,900 15,900 11,900
28/10/2025 14,500 -0.1 (-0.68%) 17,500 242.68 0 0 14,600 16,700 12,500
27/10/2025 14,500 -0.5 (-3.33%) 6,500 94.73 0 0 15,000 17,200 12,800
24/10/2025 15,000 0.4 (2.74%) 100 1.5 0 0 14,600 16,700 12,500
23/10/2025 14,600 -0.3 (-2.01%) 1,480 21.68 0 0 14,900 17,100 12,700
22/10/2025 14,700 0 (0%) 9,300 138.32 0 0 14,700 16,900 12,500
21/10/2025 14,600 -0.4 (-2.67%) 3,501 51.39 0 0 15,000 17,200 12,800
20/10/2025 14,500 -1.1 (-7.05%) 17,310 260.5 0 0 15,600 17,900 13,300
17/10/2025 15,900 0.3 (1.92%) 4,500 70.16 0 0 15,600 17,900 13,300
16/10/2025 16,000 1 (6.67%) 9,090 141.59 0 0 15,000 17,200 12,800
15/10/2025 15,000 0 (0%) 900 13.5 0 0 15,000 17,200 12,800
14/10/2025 14,500 -0.3 (-2.03%) 1,100 16.49 0 0 14,800 17,000 12,600
13/10/2025 15,600 0 (0%) 4,401 65.12 0 0 15,600 17,900 13,300
10/10/2025 15,500 -1.1 (-6.63%) 8,600 134.31 0 0 16,600 19,000 14,200
09/10/2025 15,900 0.4 (2.58%) 12,159 201.22 0 0 15,500 17,800 13,200
08/10/2025 15,800 1.5 (10.49%) 15,171 234.83 0 0 14,300 16,400 12,200
07/10/2025 14,300 -0.8 (-5.3%) 4,100 58.71 0 0 15,100 17,300 12,900
06/10/2025 15,200 0.9 (6.29%) 2,900 43.76 0 0 14,300 16,400 12,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh