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
31/03/2026 13,400 0.9 (7.2%) 100 1.34 0 0 12,500 13,700 11,300
30/03/2026 12,500 -1.3 (-9.42%) 9,504 118.8 0 0 13,800 15,100 12,500
27/03/2026 13,800 1.2 (9.52%) 101 1.39 0 0 12,600 13,800 11,400
26/03/2026 12,600 0.1 (0.8%) 400 4.86 0 0 12,500 13,700 11,300
25/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/03/2026 12,500 -0.1 (-0.79%) 1,505 18.81 0 0 12,600 13,800 11,400
23/03/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/03/2026 12,600 -1.3 (-9.35%) 3,400 42.87 0 0 13,900 15,200 12,600
19/03/2026 13,900 1.1 (8.59%) 8,405 111.18 0 0 12,800 14,000 11,600
18/03/2026 12,800 0 (0%) 5 0.07 0 0 12,800 14,000 11,600
17/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
16/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
13/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
12/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
11/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/03/2026 12,800 1.1 (9.4%) 100 1.28 0 0 11,700 12,800 10,600
09/03/2026 11,700 -1.1 (-8.59%) 600 7.02 0 0 12,800 14,000 11,600
06/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
05/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
04/03/2026 12,800 1.1 (9.4%) 101 1.29 0 0 11,700 12,800 10,600
03/03/2026 11,700 -1.1 (-8.59%) 2,900 33.93 0 0 12,800 14,000 11,600
02/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
27/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
26/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
25/02/2026 12,800 0.9 (7.56%) 100 1.28 0 0 11,900 13,000 10,800
24/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
23/02/2026 11,900 0.8 (7.21%) 900 10.71 0 0 11,100 12,200 10,000
13/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
12/02/2026 11,100 -1 (-8.26%) 100 1.11 0 0 12,100 13,300 10,900
11/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
10/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
09/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
06/02/2026 12,100 -1.3 (-9.7%) 824 9.97 0 0 13,400 14,700 12,100
05/02/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
04/02/2026 13,400 -1.4 (-9.46%) 208 2.79 0 0 14,800 16,200 13,400
03/02/2026 14,800 0.4 (2.78%) 6,300 82.51 0 0 14,400 15,800 13,000
02/02/2026 14,400 1.2 (9.09%) 102 1.47 0 0 13,200 14,500 11,900
30/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/01/2026 13,200 0.6 (4.76%) 400 5.26 0 0 12,600 13,800 11,400
28/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
27/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
26/01/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
23/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
22/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
21/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/01/2026 12,600 0 (0%) 18 0.22 0 0 12,600 13,800 11,400
19/01/2026 12,600 0 (0%) 22 0.28 0 0 12,600 13,800 11,400
16/01/2026 12,600 -1.3 (-9.35%) 100 1.26 0 0 13,900 15,200 12,600
15/01/2026 13,900 1.1 (8.59%) 102 1.42 0 0 12,800 14,000 11,600
14/01/2026 12,800 -0.1 (-0.78%) 700 8.3 0 0 12,900 14,100 11,700
13/01/2026 12,900 -1.4 (-9.79%) 3,903 50.35 0 0 14,300 15,700 12,900
12/01/2026 14,300 0 (0%) 3 0.04 0 0 14,300 15,700 12,900
09/01/2026 14,300 1.3 (10%) 903 12.52 0 0 13,000 14,300 11,700
08/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
07/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
05/01/2026 13,000 0 (0%) 16 0.21 0 0 13,000 14,300 11,700
31/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/12/2025 13,000 1 (8.33%) 101 1.31 0 0 12,000 13,200 10,800
26/12/2025 12,000 0.2 (1.69%) 200 2.31 0 0 11,800 12,900 10,700
25/12/2025 11,800 -1 (-7.81%) 118 1.41 0 0 12,800 14,000 11,600
24/12/2025 12,800 1.1 (9.4%) 301 3.54 0 0 11,700 12,800 10,600
23/12/2025 11,700 -0.1 (-0.85%) 200 2.27 0 0 11,800 12,900 10,700
22/12/2025 11,800 -0.9 (-7.09%) 100 1.18 0 0 12,700 13,900 11,500
19/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
18/12/2025 12,700 0.5 (4.1%) 407 4.92 0 0 12,200 13,400 11,000
17/12/2025 12,200 0 (0%) 500 6.1 0 0 12,200 13,400 11,000
16/12/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
15/12/2025 12,200 0 (0%) 4,800 58.56 0 0 12,200 13,400 11,000
12/12/2025 12,200 -1 (-7.58%) 300 3.66 0 0 13,200 14,500 11,900
11/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
08/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
05/12/2025 13,200 0.3 (2.33%) 125 1.63 0 0 12,900 14,100 11,700
04/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
03/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
02/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
01/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
28/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
27/11/2025 12,900 0.9 (7.5%) 100 1.29 0 0 12,000 13,200 10,800
26/11/2025 12,000 0 (0%) 10 0.12 0 0 12,000 13,200 10,800
25/11/2025 12,000 -1 (-7.69%) 300 3.6 0 0 13,000 14,300 11,700
24/11/2025 13,000 0 (0%) 10 0.12 0 0 13,000 14,300 11,700
21/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
20/11/2025 13,000 -0.1 (-0.76%) 100 1.3 0 0 13,100 14,400 11,800
19/11/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
18/11/2025 13,100 0 (0%) 6 0.07 0 0 13,100 14,400 11,800
17/11/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
14/11/2025 13,100 0 (0%) 1 0.01 0 0 13,100 14,400 11,800
13/11/2025 13,100 0.9 (7.38%) 1,536 20.1 0 0 12,200 13,400 11,000
12/11/2025 12,200 -1.3 (-9.63%) 6,300 76.86 0 0 13,500 14,800 12,200
11/11/2025 13,500 1 (8%) 100 1.35 0 0 12,500 13,700 11,300
10/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
07/11/2025 12,500 0 (0%) 35 0.4 0 0 12,500 13,700 11,300
06/11/2025 12,500 0.9 (7.76%) 202 2.41 0 0 11,600 12,700 10,500
05/11/2025 11,600 0.1 (0.87%) 3,000 34.6 0 0 11,500 12,600 10,400
04/11/2025 11,500 0 (0%) 12 0.15 0 0 11,500 12,600 10,400
03/11/2025 11,500 -0.7 (-5.74%) 103 1.19 0 0 12,200 13,400 11,000
31/10/2025 12,200 0 (0%) 374 4.53 0 0 12,200 13,400 11,000
30/10/2025 12,200 0 (0%) 6 0.08 0 0 12,200 13,400 11,000
29/10/2025 12,200 -1.3 (-9.63%) 2,000 24.4 0 0 13,500 14,800 12,200
28/10/2025 13,500 0 (0%) 100 1.35 0 0 13,500 14,800 12,200
27/10/2025 13,500 0 (0%) 48 0.69 0 0 13,500 14,800 12,200
24/10/2025 13,500 0 (0%) 2 0.03 0 0 13,500 14,800 12,200
23/10/2025 13,500 0 (0%) 238 3.32 0 0 13,500 14,800 12,200
22/10/2025 13,500 0 (0%) 2 0.02 0 0 13,500 14,800 12,200
21/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
20/10/2025 13,500 0 (0%) 89 1.09 0 0 13,500 14,800 12,200
17/10/2025 13,500 -1.5 (-10%) 105 1.42 0 0 15,000 16,500 13,500
16/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
15/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
14/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
13/10/2025 15,000 0 (0%) 1 0.01 0 0 15,000 16,500 13,500
10/10/2025 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
09/10/2025 15,000 1.3 (9.49%) 200 2.87 0 0 13,700 15,000 12,400
08/10/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
07/10/2025 13,700 0.5 (3.79%) 102 1.4 0 0 13,200 14,500 11,900
06/10/2025 13,200 0.3 (2.33%) 101 1.33 0 0 12,900 14,100 11,700
03/10/2025 12,900 0.9 (7.5%) 100 1.29 0 0 12,000 13,200 10,800
02/10/2025 12,000 0.3 (2.56%) 301 3.61 0 0 11,700 12,800 10,600
01/10/2025 11,700 -0.5 (-4.1%) 100 1.17 0 0 12,200 13,400 11,000

Dữ liệu lịch sử - BSC

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