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 13,500 0 (0%) 6,500 87.78 0 0 13,500 15,500 11,500
08/05/2026 13,500 0 (0%) 10,000 135.29 0 0 13,500 15,500 11,500
07/05/2026 13,500 0.4 (3.05%) 14,179 191.42 0 0 13,100 15,000 11,200
06/05/2026 13,400 -0.1 (-0.74%) 3,300 43.39 0 0 13,500 15,500 11,500
05/05/2026 13,500 0 (0%) 2,100 28.35 0 0 13,500 15,500 11,500
04/05/2026 13,400 -0.1 (-0.74%) 6,500 87.72 0 0 13,500 15,500 11,500
29/04/2026 13,500 0.5 (3.85%) 8,500 114.34 0 0 13,000 14,900 11,100
28/04/2026 13,400 0 (0%) 6,400 83.45 0 0 13,400 15,400 11,400
24/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
22/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
21/04/2026 13,500 0.4 (3.05%) 6,800 91.06 0 0 13,100 15,000 11,200
20/04/2026 13,000 0.1 (0.78%) 2,100 27.5 0 0 12,900 14,800 11,000
17/04/2026 12,900 0.1 (0.78%) 2,000 25.8 0 0 12,800 14,700 10,900
16/04/2026 12,800 0 (0%) 200 2.56 0 0 12,800 14,700 10,900
15/04/2026 12,800 0 (0%) 700 8.97 0 0 12,800 14,700 10,900
14/04/2026 12,800 0.3 (2.4%) 11,852 152.25 0 0 12,500 14,300 10,700
13/04/2026 12,500 0 (0%) 1,601 20.01 0 0 12,500 14,300 10,700
10/04/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/04/2026 12,500 -0.5 (-3.85%) 1,000 12.5 0 0 13,000 14,900 11,100
08/04/2026 13,000 0.7 (5.69%) 120 1.55 0 0 12,300 14,100 10,500
07/04/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/04/2026 12,500 -0.1 (-0.79%) 505 6.19 0 0 12,600 14,400 10,800
03/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/04/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
01/04/2026 12,600 0 (0%) 40 0.5 0 0 12,600 14,400 10,800
31/03/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
30/03/2026 12,700 0.2 (1.6%) 2,400 30.18 0 0 12,500 14,300 10,700
27/03/2026 12,500 0.4 (3.31%) 300 3.74 0 0 12,100 13,900 10,300
26/03/2026 12,500 0 (0%) 11,700 141.08 0 0 12,500 14,300 10,700
25/03/2026 12,500 0.3 (2.46%) 6,300 78.67 0 0 12,200 14,000 10,400
24/03/2026 12,200 0 (0%) 15,900 194.14 0 0 12,200 14,000 10,400
23/03/2026 12,200 -0.6 (-4.69%) 4,800 58.56 0 0 12,800 14,700 10,900
20/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/03/2026 12,800 0.3 (2.4%) 7,200 91.81 0 0 12,500 14,300 10,700
18/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/03/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/03/2026 12,500 0.1 (0.81%) 4,401 54.91 0 0 12,400 14,200 10,600
12/03/2026 12,500 0.7 (5.93%) 1,800 22.4 0 0 11,800 13,500 10,100
11/03/2026 11,800 -1.1 (-8.53%) 1,701 20.07 0 0 12,900 14,800 11,000
10/03/2026 12,900 1.1 (9.32%) 200 2.58 0 0 11,800 13,500 10,100
09/03/2026 11,800 -1 (-7.81%) 20,200 239.36 0 0 12,800 14,700 10,900
06/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
04/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/03/2026 12,800 0.6 (4.92%) 100 1.28 0 0 12,200 14,000 10,400
02/03/2026 12,700 0.3 (2.42%) 2,602 31.84 0 0 12,400 14,200 10,600
27/02/2026 12,300 0.1 (0.82%) 1,700 21.16 0 0 12,200 14,000 10,400
26/02/2026 12,800 -0.1 (-0.78%) 3,202 39.12 0 0 12,900 14,800 11,000
25/02/2026 13,300 -0.2 (-1.48%) 200 2.58 0 0 13,500 15,500 11,500
24/02/2026 13,500 0 (0%) 1 0.01 0 0 13,500 15,500 11,500
23/02/2026 13,500 0.8 (6.3%) 300 4.04 0 0 12,700 14,600 10,800
13/02/2026 12,900 -0.3 (-2.27%) 2,400 30.5 0 0 13,200 15,100 11,300
12/02/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
11/02/2026 13,200 0.4 (3.13%) 100 1.32 0 0 12,800 14,700 10,900
10/02/2026 12,800 -0.2 (-1.54%) 11,100 142.08 0 0 13,000 14,900 11,100
09/02/2026 13,000 0.8 (6.56%) 104 1.35 0 0 12,200 14,000 10,400
06/02/2026 12,800 0.4 (3.23%) 20,500 249.22 0 0 12,400 14,200 10,600
05/02/2026 12,800 -0.2 (-1.54%) 4,801 59.68 0 0 13,000 14,900 11,100
04/02/2026 13,200 0.4 (3.13%) 705 9.17 0 0 12,800 14,700 10,900
03/02/2026 13,000 -0.6 (-4.41%) 1,100 14.1 0 0 13,600 15,600 11,600
02/02/2026 13,600 0.7 (5.43%) 100 1.36 0 0 12,900 14,800 11,000
30/01/2026 13,400 0.6 (4.69%) 1,351 17.47 0 0 12,800 14,700 10,900
29/01/2026 13,200 -0.4 (-2.94%) 8,001 102.55 0 0 13,600 15,600 11,600
28/01/2026 13,600 0 (0%) 7 0.1 0 0 13,600 15,600 11,600
27/01/2026 13,600 0.8 (6.25%) 100 1.36 0 0 12,800 14,700 10,900
26/01/2026 12,800 -0.6 (-4.48%) 2,700 34.66 0 0 13,400 15,400 11,400
23/01/2026 13,400 -0.1 (-0.74%) 200 2.68 0 0 13,500 15,500 11,500
22/01/2026 13,600 1.4 (11.48%) 300 4.04 0 0 12,200 14,000 10,400
21/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
20/01/2026 12,300 0.1 (0.82%) 550 6.73 0 0 12,200 14,000 10,400
19/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/01/2026 12,200 0.1 (0.83%) 100 1.22 0 0 12,100 13,900 10,300
15/01/2026 12,400 0.2 (1.64%) 5,500 66.56 0 0 12,200 14,000 10,400
14/01/2026 12,300 0 (0%) 2,300 28.03 0 0 12,300 14,100 10,500
13/01/2026 12,300 0 (0%) 600 7.38 0 0 12,300 14,100 10,500
12/01/2026 12,300 0 (0%) 2 0.03 0 0 12,300 14,100 10,500
09/01/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
08/01/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
07/01/2026 12,300 0.4 (3.36%) 101 1.24 0 0 11,900 13,600 10,200
06/01/2026 12,200 0 (0%) 2,700 32.08 0 0 12,200 14,000 10,400
05/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/12/2025 12,200 0.6 (5.17%) 100 1.22 0 0 11,600 13,300 9,900
30/12/2025 12,000 0.5 (4.35%) 2,200 25.45 0 0 11,500 13,200 9,800
29/12/2025 11,800 0.3 (2.61%) 4,300 49.33 0 0 11,500 13,200 9,800
26/12/2025 11,500 -0.2 (-1.71%) 6,600 76 0 0 11,700 13,400 10,000
25/12/2025 11,700 -0.1 (-0.85%) 1,268 14.85 0 0 11,800 13,500 10,100
24/12/2025 11,500 -0.1 (-0.86%) 4,500 53.17 0 0 11,600 13,300 9,900
23/12/2025 11,600 -0.2 (-1.69%) 21,600 251.21 0 0 11,800 13,500 10,100
22/12/2025 11,800 -0.2 (-1.67%) 4,200 49.39 0 0 12,000 13,800 10,200
19/12/2025 12,000 0.3 (2.56%) 250 3.03 0 0 11,700 13,400 10,000
18/12/2025 11,700 0.2 (1.74%) 1,000 11.68 0 0 11,500 13,200 9,800
17/12/2025 11,300 0 (0%) 7,000 80.52 0 0 11,300 12,900 9,700
16/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/12/2025 11,300 -0.1 (-0.88%) 4,500 50.87 0 0 11,400 13,100 9,700
12/12/2025 11,400 0 (0%) 5 0.06 0 0 11,400 13,100 9,700
11/12/2025 11,500 0.2 (1.77%) 531 6.04 0 0 11,300 12,900 9,700
10/12/2025 11,300 0 (0%) 6,169 69.56 0 0 11,300 12,900 9,700
09/12/2025 11,400 0 (0%) 1,100 12.46 0 0 11,400 13,100 9,700
08/12/2025 11,400 0 (0%) 300 3.42 0 0 11,400 13,100 9,700
05/12/2025 11,300 -0.1 (-0.88%) 3,006 34.21 0 0 11,400 13,100 9,700
04/12/2025 11,400 0.2 (1.79%) 300 3.42 0 0 11,200 12,800 9,600
03/12/2025 11,200 0 (0%) 36 0.4 0 0 11,200 12,800 9,600
02/12/2025 11,300 0 (0%) 400 4.46 0 0 11,300 12,900 9,700
01/12/2025 11,300 0.1 (0.89%) 400 4.5 0 0 11,200 12,800 9,600
28/11/2025 11,200 0 (0%) 1,100 12.32 0 0 11,200 12,800 9,600
27/11/2025 11,200 0.1 (0.9%) 600 6.72 0 0 11,100 12,700 9,500
26/11/2025 11,200 0.1 (0.9%) 1,300 14.47 0 0 11,100 12,700 9,500
25/11/2025 11,100 -0.2 (-1.77%) 600 6.66 0 0 11,300 12,900 9,700
24/11/2025 11,300 0 (0%) 100 1.13 0 0 11,300 12,900 9,700
21/11/2025 11,300 0 (0%) 8,300 93.69 0 0 11,300 12,900 9,700
20/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/11/2025 11,300 0 (0%) 1,900 21.47 0 0 11,300 12,900 9,700
18/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/11/2025 11,300 0.2 (1.8%) 200 2.26 0 0 11,100 12,700 9,500
13/11/2025 11,300 0 (0%) 4,400 48.96 0 0 11,300 12,900 9,700
12/11/2025 11,300 0.2 (1.8%) 600 6.78 0 0 11,100 12,700 9,500
11/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500

Dữ liệu lịch sử - BSC

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