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 11,200 0.2 (1.82%) 3,700 41.08 0 0 11,000 12,100 9,900
01/04/2026 11,000 -0.1 (-0.9%) 26,364 291.24 0 0 11,100 12,200 10,000
31/03/2026 11,100 0.1 (0.91%) 3,548 39.36 0 0 11,000 12,100 9,900
30/03/2026 11,000 0 (0%) 6,363 69.99 0 0 11,000 12,100 9,900
27/03/2026 11,000 0.1 (0.92%) 13,425 146.64 0 0 10,900 11,900 9,900
26/03/2026 10,900 -0.2 (-1.8%) 5,671 62.1 0 0 11,100 12,200 10,000
25/03/2026 11,100 0.2 (1.83%) 4,052 44.32 0 0 10,900 11,900 9,900
24/03/2026 10,900 0 (0%) 7,119 77.62 0 0 10,900 11,900 9,900
23/03/2026 10,900 -0.3 (-2.68%) 9,486 103.96 0 0 11,200 12,300 10,100
20/03/2026 11,200 0 (0%) 8,023 89.37 0 0 11,200 12,300 10,100
19/03/2026 11,200 0 (0%) 1,097 12.28 0 0 11,200 12,300 10,100
18/03/2026 11,200 0 (0%) 14,501 162.11 0 0 11,200 12,300 10,100
17/03/2026 11,200 0.2 (1.82%) 11,742 131.12 0 0 11,000 12,100 9,900
16/03/2026 11,000 -0.1 (-0.9%) 9,171 102.12 0 0 11,100 12,200 10,000
13/03/2026 11,100 -0.2 (-1.77%) 13,015 146.59 0 0 11,300 12,400 10,200
12/03/2026 11,300 0 (0%) 6,937 77.91 0 0 11,300 12,400 10,200
11/03/2026 11,300 0.1 (0.89%) 5,334 59.72 0 0 11,200 12,300 10,100
10/03/2026 11,200 0.4 (3.7%) 14,479 161.81 0 0 10,800 11,800 9,800
09/03/2026 10,800 -0.9 (-7.69%) 21,865 242.18 0 0 11,700 12,800 10,600
06/03/2026 11,700 0 (0%) 5,500 64.19 0 0 11,700 12,800 10,600
05/03/2026 11,700 0 (0%) 8,405 98.01 0 0 11,700 12,800 10,600
04/03/2026 11,700 -0.1 (-0.85%) 13,562 158.74 0 0 11,800 12,900 10,700
03/03/2026 11,800 0.1 (0.85%) 4,187 49.14 0 0 11,700 12,800 10,600
02/03/2026 11,700 -0.3 (-2.5%) 28,434 332.7 0 0 12,000 13,200 10,800
27/02/2026 12,000 0.2 (1.69%) 9,260 109.58 0 0 11,800 12,900 10,700
26/02/2026 11,800 -0.2 (-1.67%) 15,480 182.94 0 0 12,000 13,200 10,800
25/02/2026 12,000 0.1 (0.84%) 8,896 105.56 0 0 11,900 13,000 10,800
24/02/2026 11,900 0 (0%) 13,737 162.36 0 0 11,900 13,000 10,800
23/02/2026 11,900 0.2 (1.71%) 12,078 143.7 0 0 11,700 12,800 10,600
13/02/2026 11,700 0 (0%) 6,516 76.99 0 0 11,700 12,800 10,600
12/02/2026 11,700 -0.1 (-0.85%) 10,063 117.67 0 0 11,800 12,900 10,700
11/02/2026 11,800 0.2 (1.72%) 13,888 163.93 0 0 11,600 12,700 10,500
10/02/2026 11,600 -0.2 (-1.69%) 5,191 61.27 0 0 11,800 12,900 10,700
09/02/2026 11,800 -0.3 (-2.48%) 14,644 173.34 0 0 12,100 13,300 10,900
06/02/2026 12,100 0 (0%) 18,996 231.37 0 0 12,100 13,300 10,900
05/02/2026 12,900 0 (0%) 28,952 372.19 0 0 12,900 14,100 11,700
04/02/2026 12,900 -0.1 (-0.77%) 17,431 225.23 0 0 13,000 14,300 11,700
03/02/2026 13,000 0 (0%) 23,378 304.47 0 0 13,000 14,300 11,700
02/02/2026 13,000 0.1 (0.78%) 8,579 109.95 0 0 12,900 14,100 11,700
30/01/2026 12,900 0.3 (2.38%) 32,498 416.21 0 0 12,600 13,800 11,400
29/01/2026 12,600 0.2 (1.61%) 25,967 326.81 0 0 12,400 13,600 11,200
28/01/2026 12,400 -0.1 (-0.8%) 26,618 331. 0 0 12,500 13,700 11,300
27/01/2026 12,500 -0.1 (-0.79%) 8,238 103.11 0 0 12,600 13,800 11,400
26/01/2026 12,600 -0.6 (-4.55%) 48,985 624.14 0 0 13,200 14,500 11,900
23/01/2026 13,200 -0.1 (-0.75%) 28,783 376.67 0 0 13,300 14,600 12,000
22/01/2026 13,300 0.2 (1.53%) 17,059 229.48 0 0 13,100 14,400 11,800
21/01/2026 13,100 -0.6 (-4.38%) 21,779 288.54 0 0 13,700 15,000 12,400
20/01/2026 13,700 -0.2 (-1.44%) 11,100 152.33 0 0 13,900 15,200 12,600
19/01/2026 13,900 1.1 (8.59%) 100,160 1,373.49 0 0 12,800 14,000 11,600
16/01/2026 12,800 0.2 (1.59%) 23,911 309.91 0 0 12,600 13,800 11,400
15/01/2026 12,600 -0.1 (-0.79%) 6,362 80.06 0 0 12,700 13,900 11,500
14/01/2026 12,700 -0.2 (-1.55%) 13,752 176.78 0 0 12,900 14,100 11,700
13/01/2026 12,900 0.1 (0.78%) 12,874 166.62 0 0 12,800 14,000 11,600
12/01/2026 12,800 0.1 (0.79%) 10,514 132.56 0 0 12,700 13,900 11,500
09/01/2026 12,700 0 (0%) 15,552 197.18 0 0 12,700 13,900 11,500
08/01/2026 12,700 0.3 (2.42%) 81,840 1,007.32 0 0 12,400 13,600 11,200
07/01/2026 12,400 -0.1 (-0.8%) 14,122 176.86 0 0 12,500 13,700 11,300
06/01/2026 12,500 0 (0%) 28,400 345.9 0 0 12,500 13,700 11,300
05/01/2026 12,500 0.3 (2.46%) 7,516 92.22 0 0 12,200 13,400 11,000
31/12/2025 12,200 0 (0%) 2,202 27.06 0 0 12,200 13,400 11,000
30/12/2025 12,200 -0.1 (-0.81%) 713 8.74 0 0 12,300 13,500 11,100
29/12/2025 12,300 0.2 (1.65%) 1,830 22.51 0 0 12,100 13,300 10,900
26/12/2025 12,100 -0.2 (-1.63%) 7,807 95.27 0 0 12,300 13,500 11,100
25/12/2025 12,300 -0.1 (-0.81%) 3,313 40.89 0 0 12,400 13,600 11,200
24/12/2025 12,400 0.1 (0.81%) 2,453 30.3 0 0 12,300 13,500 11,100
23/12/2025 12,300 0 (0%) 1,627 20.15 0 0 12,300 13,500 11,100
22/12/2025 12,300 0.2 (1.65%) 1,490 18.31 0 0 12,100 13,300 10,900
19/12/2025 12,100 -0.2 (-1.63%) 7,103 85.96 0 0 12,300 13,500 11,100
18/12/2025 12,300 0.2 (1.65%) 6,202 75.44 0 0 12,100 13,300 10,900
17/12/2025 12,100 -0.2 (-1.63%) 1,698 20.75 0 0 12,300 13,500 11,100
16/12/2025 12,300 0 (0%) 1,866 22.96 0 0 12,300 13,500 11,100
15/12/2025 12,300 -0.1 (-0.81%) 2,548 31.12 0 0 12,400 13,600 11,200
12/12/2025 12,400 0 (0%) 6,916 86. 0 0 12,400 13,600 11,200
11/12/2025 12,400 0 (0%) 6,671 82.72 0 0 12,400 13,600 11,200
10/12/2025 12,400 0.1 (0.81%) 3,902 48. 0 0 12,300 13,500 11,100
09/12/2025 12,300 -0.1 (-0.81%) 2,602 32.18 0 0 12,400 13,600 11,200
08/12/2025 12,400 0 (0%) 1,103 13.75 0 0 12,400 13,600 11,200
05/12/2025 12,400 0 (0%) 1,250 15.63 0 0 12,400 13,600 11,200
04/12/2025 12,400 0 (0%) 11,454 142.98 0 0 12,400 13,600 11,200
03/12/2025 12,400 0.3 (2.48%) 5,022 61.59 0 0 12,100 13,300 10,900
02/12/2025 12,100 -0.3 (-2.42%) 26,418 320.79 0 0 12,400 13,600 11,200
01/12/2025 12,400 0 (0%) 1,218 15.1 0 0 12,400 13,600 11,200
28/11/2025 12,400 -0.1 (-0.8%) 4,045 50.25 0 0 12,500 13,700 11,300
27/11/2025 12,500 0.2 (1.63%) 10,338 127.65 0 0 12,300 13,500 11,100
26/11/2025 12,300 -0.1 (-0.81%) 2,413 29.94 0 0 12,400 13,600 11,200
25/11/2025 12,400 -0.1 (-0.8%) 1,928 23.98 0 0 12,500 13,700 11,300
24/11/2025 12,500 0.2 (1.63%) 6,639 82.92 0 0 12,300 13,500 11,100
21/11/2025 12,300 -0.2 (-1.6%) 2,908 36 0 0 12,500 13,700 11,300
20/11/2025 12,500 0 (0%) 7,089 87.78 0 0 12,500 13,700 11,300
19/11/2025 12,500 0 (0%) 8,701 108.42 0 0 12,500 13,700 11,300
18/11/2025 12,500 0 (0%) 2,145 26.82 0 0 12,500 13,700 11,300
17/11/2025 12,500 -0.1 (-0.79%) 5,199 65.26 0 0 12,600 13,800 11,400
14/11/2025 12,600 0 (0%) 1,812 22.71 0 0 12,600 13,800 11,400
13/11/2025 12,600 -0.1 (-0.79%) 12,819 158.84 0 0 12,700 13,900 11,500
12/11/2025 12,700 0.1 (0.79%) 5,263 66.12 0 0 12,600 13,800 11,400
11/11/2025 12,600 0 (0%) 7,077 88.93 0 0 12,600 13,800 11,400
10/11/2025 12,600 0 (0%) 8,614 108.53 0 0 12,600 13,800 11,400
07/11/2025 12,600 -0.3 (-2.33%) 12,300 155.23 0 0 12,900 14,100 11,700
06/11/2025 12,900 0 (0%) 7,003 90.14 0 0 12,900 14,100 11,700
05/11/2025 12,900 0 (0%) 4,018 52.16 0 0 12,900 14,100 11,700
04/11/2025 12,900 -0.1 (-0.77%) 1,642 21.18 0 0 13,000 14,300 11,700
03/11/2025 13,000 -0.2 (-1.52%) 2,264 29.61 0 0 13,200 14,500 11,900
31/10/2025 13,200 0.3 (2.33%) 6,127 79.47 0 0 12,900 14,100 11,700
30/10/2025 12,900 0.4 (3.2%) 5,670 72.74 0 0 12,500 13,700 11,300
29/10/2025 12,500 0.3 (2.46%) 9,115 115.14 0 0 12,200 13,400 11,000
28/10/2025 12,200 -0.8 (-6.15%) 14,608 179.01 0 0 13,000 14,300 11,700
27/10/2025 13,000 0 (0%) 7,312 95.06 0 0 13,000 14,300 11,700
24/10/2025 13,000 -0.3 (-2.26%) 5,608 72.65 0 0 13,300 14,600 12,000
23/10/2025 13,300 0.3 (2.31%) 3,508 45.74 0 0 13,000 14,300 11,700
22/10/2025 13,000 -0.1 (-0.76%) 4,800 61.98 0 0 13,100 14,400 11,800
21/10/2025 13,100 -0.1 (-0.76%) 11,310 148.07 0 0 13,200 14,500 11,900
20/10/2025 13,200 -0.1 (-0.75%) 3,319 44.45 0 0 13,300 14,600 12,000
17/10/2025 13,300 0 (0%) 2,005 26.78 0 0 13,300 14,600 12,000
16/10/2025 13,300 -0.2 (-1.48%) 11,372 153.81 0 0 13,500 14,800 12,200
15/10/2025 13,500 0.1 (0.75%) 3,510 47.34 0 0 13,400 14,700 12,100
14/10/2025 13,400 -0.1 (-0.74%) 15,301 202.85 0 0 13,500 14,800 12,200
13/10/2025 13,500 0 (0%) 9,247 124.44 0 0 13,500 14,800 12,200
10/10/2025 13,500 0 (0%) 6,010 81.81 0 0 13,500 14,800 12,200
09/10/2025 13,500 0 (0%) 3,133 42.56 0 0 13,500 14,800 12,200
08/10/2025 13,500 -0.3 (-2.17%) 16,192 219.25 0 0 13,800 15,100 12,500
07/10/2025 13,800 0.3 (2.22%) 6,335 86.96 0 0 13,500 14,800 12,200
06/10/2025 13,500 0.2 (1.5%) 32,375 431.72 0 0 13,300 14,600 12,000
03/10/2025 13,300 -0.1 (-0.75%) 1,909 25.43 0 0 13,400 14,700 12,100
02/10/2025 13,400 0 (0%) 22,465 301. 0 0 13,400 14,700 12,100

Dữ liệu lịch sử - BSC

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