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
11/05/2026 10,400 -0.2 (-1.89%) 36,000 376.19 0 0 10,600 11,300 9,860
08/05/2026 10,600 -0.1 (-0.93%) 46,200 488.38 0 0 10,700 11,400 9,960
07/05/2026 10,700 0.2 (1.9%) 49,500 527.12 0 0 10,500 11,200 9,770
06/05/2026 10,500 -0.25 (-2.33%) 49,900 533.57 0 0 10,750 11,500 10,000
05/05/2026 10,750 0 (0%) 31,900 342.94 0 0 10,750 11,500 10,000
04/05/2026 10,750 0.05 (0.47%) 45,300 487.08 0 0 10,700 11,400 9,960
29/04/2026 10,700 0.05 (0.47%) 34,300 367.92 0 0 10,650 11,350 9,910
28/04/2026 10,650 0 (0%) 52,000 555.73 0 0 10,650 11,350 9,910
24/04/2026 10,650 0 (0%) 26,400 280.05 0 0 10,650 11,350 9,910
23/04/2026 10,650 -0.1 (-0.93%) 179,500 1,880.96 0 0 10,750 11,500 10,000
22/04/2026 10,750 0.05 (0.47%) 79,100 843.76 0 0 10,700 11,400 9,960
21/04/2026 10,700 -0.15 (-1.38%) 60,700 653.21 0 0 10,850 11,600 10,100
20/04/2026 10,850 0.15 (1.4%) 120,200 1,309.67 0 0 10,700 11,400 9,960
17/04/2026 10,700 -0.05 (-0.47%) 38,600 411.1 1,700,000 17,850 10,750 11,500 10,000
16/04/2026 10,750 0.05 (0.47%) 62,100 663.83 0 0 10,700 11,400 9,960
15/04/2026 10,700 -0.05 (-0.47%) 63,800 679.98 0 0 10,750 11,500 10,000
14/04/2026 10,750 0 (0%) 130,100 1,392.31 0 0 10,750 11,500 10,000
13/04/2026 10,750 -0.1 (-0.92%) 107,500 1,154.88 0 0 10,850 11,600 10,100
10/04/2026 10,850 -0.1 (-0.91%) 57,500 624.97 0 0 10,950 11,700 10,200
09/04/2026 10,950 -0.05 (-0.45%) 57,300 626.69 185,000 2,035 11,000 11,750 10,250
08/04/2026 11,000 0.3 (2.8%) 165,200 1,792.52 0 0 10,700 11,400 9,960
07/04/2026 10,700 0.05 (0.47%) 76,300 813.84 0 0 10,650 11,350 9,910
06/04/2026 10,650 0 (0%) 82,900 877.34 0 0 10,650 11,350 9,910
03/04/2026 10,650 0.05 (0.47%) 91,100 965.68 0 0 10,600 11,300 9,860
02/04/2026 10,600 0.1 (0.95%) 65,100 687.44 0 0 10,500 11,200 9,770
01/04/2026 10,500 0.1 (0.96%) 66,400 692.04 0 0 10,400 11,100 9,680
31/03/2026 10,400 0.05 (0.48%) 49,900 515.36 0 0 10,350 11,050 9,630
30/03/2026 10,350 0 (0%) 47,800 491.08 0 0 10,350 11,050 9,630
27/03/2026 10,350 -0.05 (-0.48%) 77,200 795.26 0 0 10,400 11,100 9,680
26/03/2026 10,400 0.05 (0.48%) 51,700 534.12 0 0 10,350 11,050 9,630
25/03/2026 10,350 0.1 (0.98%) 116,900 1,185.26 0 0 10,250 10,950 9,540
24/03/2026 10,250 0 (0%) 90,800 930.1 0 0 10,250 10,950 9,540
23/03/2026 10,250 0.15 (1.49%) 60,000 608.64 0 0 10,100 10,800 9,400
20/03/2026 10,100 -0.25 (-2.42%) 78,800 806.93 0 0 10,350 11,050 9,630
19/03/2026 10,350 -0.05 (-0.48%) 66,200 684.25 0 0 10,400 11,100 9,680
18/03/2026 10,400 0 (0%) 85,600 887.45 0 0 10,400 11,100 9,680
17/03/2026 10,400 0 (0%) 69,700 725.2 0 0 10,400 11,100 9,680
16/03/2026 10,400 0 (0%) 80,200 830.58 0 0 10,400 11,100 9,680
13/03/2026 10,400 -0.05 (-0.48%) 97,100 1,011.7 0 0 10,450 11,150 9,720
12/03/2026 10,450 0.05 (0.48%) 60,400 629.71 0 0 10,400 11,100 9,680
11/03/2026 10,400 0.1 (0.97%) 65,500 677.6 0 0 10,300 11,000 9,580
10/03/2026 10,300 0.1 (0.98%) 66,100 684.73 0 0 10,200 10,900 9,490
09/03/2026 10,200 -0.5 (-4.67%) 101,600 1,048.87 0 0 10,700 11,400 9,960
06/03/2026 10,700 -0.05 (-0.47%) 115,300 1,220.72 0 0 10,750 11,500 10,000
05/03/2026 10,750 -0.05 (-0.46%) 87,500 936.13 0 0 10,800 11,550 10,050
04/03/2026 10,800 0 (0%) 109,300 1,167.08 0 0 10,800 11,550 10,050
03/03/2026 10,800 0 (0%) 77,500 838.37 0 0 10,800 11,550 10,050
02/03/2026 10,800 0.1 (0.93%) 223,500 2,391.12 0 0 10,700 11,400 9,960
27/02/2026 10,700 -0.05 (-0.47%) 118,600 1,271.68 0 0 10,750 11,500 10,000
26/02/2026 10,750 0.05 (0.47%) 65,000 695.32 0 0 10,700 11,400 9,960
25/02/2026 10,700 0 (0%) 104,200 1,116.59 500,000 5,700 10,700 11,400 9,960
24/02/2026 10,700 0.05 (0.47%) 104,500 1,119.06 0 0 10,650 11,350 9,910
23/02/2026 10,650 0.2 (1.91%) 161,900 1,715.46 573,000 6,388.95 10,450 11,150 9,720
13/02/2026 10,450 0.05 (0.48%) 86,800 902.99 0 0 10,400 11,100 9,680
12/02/2026 10,400 0 (0%) 49,800 518.88 0 0 10,400 11,100 9,680
11/02/2026 10,400 -0.05 (-0.48%) 102,100 1,063.99 0 0 10,450 11,150 9,720
10/02/2026 10,450 0.05 (0.48%) 85,300 889.44 0 0 10,400 11,100 9,680
09/02/2026 10,400 -0.1 (-0.95%) 81,400 853.78 0 0 10,500 11,200 9,770
06/02/2026 10,500 -0.15 (-1.41%) 115,800 1,217.8 0 0 10,650 11,350 9,910
05/02/2026 10,650 -0.05 (-0.47%) 112,100 1,194.43 0 0 10,700 11,400 9,960
04/02/2026 10,700 0.05 (0.47%) 92,600 992.12 0 0 10,650 11,350 9,910
03/02/2026 10,650 0 (0%) 126,300 1,340.94 0 0 10,650 11,350 9,910
02/02/2026 10,650 0 (0%) 102,500 1,099.22 0 0 10,650 11,350 9,910
30/01/2026 10,650 -0.2 (-1.84%) 188,100 2,011.92 0 0 10,850 11,600 10,100
29/01/2026 10,850 -0.05 (-0.46%) 103,100 1,117.15 0 0 10,900 11,650 10,150
28/01/2026 10,900 0 (0%) 74,100 810.59 0 0 10,900 11,650 10,150
27/01/2026 10,900 0 (0%) 145,700 1,567.81 0 0 10,900 11,650 10,150
26/01/2026 10,900 -0.2 (-1.8%) 111,900 1,244.82 0 0 11,100 11,850 10,350
23/01/2026 11,100 0 (0%) 100,700 1,112.71 199,900 2,078.96 11,100 11,850 10,350
22/01/2026 11,100 0 (0%) 122,000 1,349.02 0 0 11,100 11,850 10,350
21/01/2026 11,100 0.05 (0.45%) 80,600 888.26 0 0 11,050 11,800 10,300
20/01/2026 11,050 0.05 (0.45%) 147,900 1,627.08 0 0 11,000 11,750 10,250
19/01/2026 11,000 -0.05 (-0.45%) 127,400 1,416.39 0 0 11,050 11,800 10,300
16/01/2026 11,050 -0.1 (-0.9%) 121,400 1,344.77 0 0 11,150 11,900 10,400
15/01/2026 11,150 -0.05 (-0.45%) 176,800 2,000.65 0 0 11,200 11,950 10,450
14/01/2026 11,200 0 (0%) 165,200 1,835.32 0 0 11,200 11,950 10,450
13/01/2026 11,200 -0.05 (-0.44%) 164,200 1,842.01 0 0 11,250 12,000 10,500
12/01/2026 11,250 -0.35 (-3.02%) 219,400 2,506.14 0 0 11,600 12,400 10,800
09/01/2026 11,600 -0.2 (-1.69%) 209,600 2,443.39 0 0 11,800 12,600 11,000
08/01/2026 11,800 0.05 (0.43%) 244,100 2,871.3 0 0 11,750 12,550 10,950
07/01/2026 11,750 -0.05 (-0.42%) 157,000 1,861.02 0 0 11,800 12,600 11,000
06/01/2026 11,800 -0.15 (-1.26%) 141,200 1,683.28 0 0 11,950 12,750 11,150
05/01/2026 11,950 0.15 (1.27%) 165,400 1,968.29 0 0 11,800 12,600 11,000
31/12/2025 11,800 -0.1 (-0.84%) 131,600 1,565.65 0 0 11,900 12,700 11,100
30/12/2025 11,900 0 (0%) 332,800 3,965.06 0 0 11,900 12,700 11,100
29/12/2025 11,900 -0.25 (-2.06%) 355,200 4,277.9 0 0 12,150 13,000 11,300
26/12/2025 12,150 0 (0%) 167,500 2,025.22 0 0 12,150 13,000 11,300
25/12/2025 12,150 -0.05 (-0.41%) 125,600 1,530.58 0 0 12,200 13,050 11,350
24/12/2025 12,200 0 (0%) 140,000 1,705.12 0 0 12,200 13,050 11,350
23/12/2025 12,200 -0.05 (-0.41%) 158,000 1,920.61 0 0 12,250 13,100 11,400
22/12/2025 12,250 0 (0%) 186,600 2,281.11 0 0 12,250 13,100 11,400
19/12/2025 12,250 -0.15 (-1.21%) 142,400 1,780.5 0 0 12,400 13,250 11,550
18/12/2025 12,400 0.45 (3.77%) 167,800 2,015.76 0 0 11,950 12,750 11,150
17/12/2025 11,950 0 (0%) 147,100 1,753.75 0 0 11,950 12,750 11,150
16/12/2025 11,950 0.2 (1.7%) 156,500 1,859.24 0 0 11,750 12,550 10,950
15/12/2025 11,750 -0.2 (-1.67%) 23,000 271.44 0 0 11,950 12,750 11,150
12/12/2025 11,950 -0.2 (-1.65%) 132,200 1,577.39 0 0 12,150 13,000 11,300
11/12/2025 12,150 -0.75 (-5.81%) 180,400 2,233.36 0 0 12,900 13,800 12,000
10/12/2025 12,900 -0.85 (-6.18%) 178,900 2,367.59 0 0 13,750 14,700 12,800
09/12/2025 13,750 0.2 (1.48%) 137,200 1,899.04 0 0 13,550 14,450 12,650
08/12/2025 13,550 2.25 (19.91%) 202,600 2,745.13 0 0 11,300 13,550 9,040
05/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
04/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
03/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
02/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
01/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
28/11/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
27/11/2025 13,600 -0.7 (-4.9%) 517,172 7,128.74 250,000 3,075 14,300 16,400 12,200
26/11/2025 14,000 -0.3 (-2.1%) 356,180 5,106.58 750,000 9,225 14,300 16,400 12,200
25/11/2025 14,500 1.4 (10.69%) 579,719 8,318.4 0 0 13,100 15,000 11,200
24/11/2025 13,800 1.3 (10.4%) 556,757 7,289.46 0 0 12,500 14,300 10,700
21/11/2025 12,400 -0.3 (-2.36%) 215,640 2,689.76 0 0 12,700 14,600 10,800
20/11/2025 12,500 -0.3 (-2.34%) 221,748 2,814.97 0 0 12,800 14,700 10,900
19/11/2025 12,700 -0.4 (-3.05%) 375,759 4,799.23 120,000 1,630 13,100 15,000 11,200
18/11/2025 13,100 0 (0%) 276,560 3,631.58 0 0 13,100 15,000 11,200
17/11/2025 13,100 0.2 (1.55%) 496,133 6,515.56 0 0 12,900 14,800 11,000
14/11/2025 13,000 0.5 (4%) 479,015 6,184.72 0 0 12,500 14,300 10,700
13/11/2025 12,800 1.6 (14.29%) 1,301,935 16,243.98 0 0 11,200 12,800 9,600
12/11/2025 12,100 1.4 (13.08%) 1,057,749 11,827.1 0 0 10,700 12,300 9,100
11/11/2025 11,000 0.5 (4.76%) 641,842 6,837.27 0 0 10,500 12,000 9,000

Dữ liệu lịch sử - BSC

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