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
12/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
11/03/2026 11,400 0 (0%) 5 0.06 0 0 11,400 13,100 9,700
10/03/2026 11,300 -0.2 (-1.74%) 4,824 55.06 0 0 11,500 13,200 9,800
09/03/2026 11,500 -0.5 (-4.17%) 938 10.85 0 0 12,000 13,800 10,200
06/03/2026 12,000 0.3 (2.56%) 2,900 34.83 0 0 11,700 13,400 10,000
05/03/2026 11,700 0 (0%) 1,103 12.93 0 0 11,700 13,400 10,000
04/03/2026 11,900 -0.3 (-2.46%) 1,800 20.98 0 0 12,200 14,000 10,400
03/03/2026 12,100 -0.2 (-1.63%) 509 6.19 0 0 12,300 14,100 10,500
02/03/2026 12,300 0 (0%) 526 6.47 0 0 12,300 14,100 10,500
27/02/2026 12,300 0 (0%) 201 2.47 0 0 12,300 14,100 10,500
26/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
25/02/2026 12,300 -0.2 (-1.6%) 3,046 37.48 0 0 12,500 14,300 10,700
24/02/2026 12,400 -1.3 (-9.49%) 6,322 79.15 0 0 13,700 15,700 11,700
23/02/2026 13,700 1.7 (14.17%) 226 3.06 0 0 12,000 13,800 10,200
13/02/2026 12,000 -0.2 (-1.64%) 735 8.83 0 0 12,200 14,000 10,400
12/02/2026 12,500 0 (0%) 500 6.09 0 0 12,500 14,300 10,700
11/02/2026 12,500 -0.4 (-3.1%) 100 1.25 0 0 12,900 14,800 11,000
10/02/2026 12,800 0.2 (1.59%) 1,301 16.75 0 0 12,600 14,400 10,800
09/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
06/02/2026 12,600 -0.1 (-0.79%) 1,401 17.65 0 0 12,700 14,600 10,800
05/02/2026 12,500 -0.6 (-4.58%) 2,300 29.17 0 0 13,100 15,000 11,200
04/02/2026 13,100 0 (0%) 1,433 18.78 0 0 13,100 15,000 11,200
03/02/2026 13,300 0.8 (6.4%) 8,700 114.31 0 0 12,500 14,300 10,700
02/02/2026 12,700 0.2 (1.6%) 4,409 55.08 0 0 12,500 14,300 10,700
30/01/2026 12,600 0.5 (4.13%) 2,026 25.34 0 0 12,100 13,900 10,300
29/01/2026 12,300 0.2 (1.65%) 5,354 64.93 0 0 12,100 13,900 10,300
28/01/2026 12,400 0.7 (5.98%) 205 2.47 0 0 11,700 13,400 10,000
27/01/2026 11,500 -0.3 (-2.54%) 426 4.97 0 0 11,800 13,500 10,100
26/01/2026 12,500 0.5 (4.17%) 1,000 11.77 0 0 12,000 13,800 10,200
23/01/2026 12,000 -0.5 (-4%) 5,704 68.51 0 0 12,500 14,300 10,700
22/01/2026 12,600 0.2 (1.61%) 11,109 139.3 0 0 12,400 14,200 10,600
21/01/2026 12,600 0.5 (4.13%) 709 8.78 0 0 12,100 13,900 10,300
20/01/2026 12,600 0.5 (4.13%) 9,748 117.7 0 0 12,100 13,900 10,300
19/01/2026 12,300 0.1 (0.82%) 7,141 86.29 0 0 12,200 14,000 10,400
16/01/2026 12,800 0.2 (1.59%) 804 9.77 0 0 12,600 14,400 10,800
15/01/2026 12,700 0.1 (0.79%) 706 8.92 0 0 12,600 14,400 10,800
14/01/2026 12,800 0.3 (2.4%) 1,500 18.86 0 0 12,500 14,300 10,700
13/01/2026 12,700 0.2 (1.6%) 2,345 29.34 0 0 12,500 14,300 10,700
12/01/2026 12,500 0.4 (3.31%) 1,504 18.74 0 0 12,100 13,900 10,300
09/01/2026 12,900 0 (0%) 7,555 91.29 0 0 12,900 14,800 11,000
08/01/2026 13,500 0.8 (6.3%) 3,572 46.16 0 0 12,700 14,600 10,800
07/01/2026 12,700 0.2 (1.6%) 5,905 74.93 0 0 12,500 14,300 10,700
06/01/2026 12,500 0.5 (4.17%) 6,451 80.62 0 0 12,000 13,800 10,200
05/01/2026 12,400 0.4 (3.33%) 3,234 38.93 0 0 12,000 13,800 10,200
31/12/2025 12,700 0.7 (5.83%) 1,858 22.19 0 0 12,000 13,800 10,200
30/12/2025 12,000 -0.7 (-5.51%) 1,011 12.14 0 0 12,700 14,600 10,800
29/12/2025 12,700 0.3 (2.42%) 110 1.4 0 0 12,400 14,200 10,600
26/12/2025 12,400 0.1 (0.81%) 515 6.39 0 0 12,300 14,100 10,500
25/12/2025 11,800 -0.7 (-5.6%) 6,149 75.43 0 0 12,500 14,300 10,700
24/12/2025 12,900 0.7 (5.74%) 6,700 83.45 0 0 12,200 14,000 10,400
23/12/2025 12,200 0.6 (5.17%) 2,900 35.24 0 0 11,600 13,300 9,900
22/12/2025 12,000 0.2 (1.69%) 8,310 96.64 0 0 11,800 13,500 10,100
19/12/2025 11,800 -0.1 (-0.84%) 1,100 12.99 0 0 11,900 13,600 10,200
18/12/2025 11,900 0 (0%) 205 2.44 0 0 11,900 13,600 10,200
17/12/2025 11,700 0.2 (1.74%) 420 4.99 0 0 11,500 13,200 9,800
16/12/2025 11,400 0 (0%) 1,509 17.29 0 0 11,400 13,100 9,700
15/12/2025 11,500 0.1 (0.88%) 6,014 68.75 0 0 11,400 13,100 9,700
12/12/2025 11,300 -0.1 (-0.88%) 10,100 115.1 0 0 11,400 13,100 9,700
11/12/2025 11,500 -0.1 (-0.86%) 11,051 126.3 0 0 11,600 13,300 9,900
10/12/2025 11,800 -0.2 (-1.67%) 15,803 183.32 0 0 12,000 13,800 10,200
09/12/2025 12,000 0.4 (3.45%) 1,204 14.44 0 0 11,600 13,300 9,900
08/12/2025 12,300 -0.1 (-0.81%) 23,361 271.45 0 0 12,400 14,200 10,600
05/12/2025 12,300 -0.3 (-2.38%) 2,631 32.74 0 0 12,600 14,400 10,800
04/12/2025 12,800 -0.1 (-0.78%) 12,915 162.74 0 0 12,900 14,800 11,000
03/12/2025 13,000 0 (0%) 8,126 105. 0 0 13,000 14,900 11,100
02/12/2025 12,700 -1.2 (-8.63%) 8,770 113.81 0 0 13,900 15,900 11,900
01/12/2025 13,800 0.3 (2.22%) 1,401 19.53 0 0 13,500 15,500 11,500
28/11/2025 13,100 -0.5 (-3.68%) 509 6.88 0 0 13,600 15,600 11,600
27/11/2025 13,800 0.5 (3.76%) 1,930 26.25 0 0 13,300 15,200 11,400
26/11/2025 13,300 0.3 (2.31%) 160 2.11 0 0 13,000 14,900 11,100
25/11/2025 13,300 0.6 (4.72%) 1,700 22.13 0 0 12,700 14,600 10,800
24/11/2025 12,700 -0.5 (-3.79%) 2,336 29.72 0 0 13,200 15,100 11,300
21/11/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
20/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 15,100 11,300
19/11/2025 13,000 0 (0%) 2,100 27.79 0 0 13,000 14,900 11,100
18/11/2025 12,800 -0.5 (-3.76%) 1,710 22.24 0 0 13,300 15,200 11,400
17/11/2025 13,400 0 (0%) 600 7.99 0 0 13,400 15,400 11,400
14/11/2025 13,300 0 (0%) 205 2.74 0 0 13,300 15,200 11,400
13/11/2025 13,300 -0.3 (-2.21%) 100 1.33 0 0 13,600 15,600 11,600
12/11/2025 13,600 0.3 (2.26%) 1,300 17.68 0 0 13,300 15,200 11,400
11/11/2025 13,500 -0.2 (-1.46%) 600 8 0 0 13,700 15,700 11,700
10/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
07/11/2025 13,700 0 (0%) 5 0.07 0 0 13,700 15,700 11,700
06/11/2025 13,700 0.2 (1.48%) 210 2.86 0 0 13,500 15,500 11,500
05/11/2025 13,700 0.1 (0.74%) 900 12.12 0 0 13,600 15,600 11,600
04/11/2025 13,600 0.6 (4.62%) 713 9.68 0 0 13,000 14,900 11,100
03/11/2025 13,400 0 (0%) 1,791 23.31 0 0 13,400 15,400 11,400
31/10/2025 13,500 0.3 (2.27%) 1,409 18.87 0 0 13,200 15,100 11,300
30/10/2025 13,200 0.1 (0.76%) 278 3.66 0 0 13,100 15,000 11,200
29/10/2025 13,000 -0.1 (-0.76%) 2,293 29.97 0 0 13,100 15,000 11,200
28/10/2025 12,800 -0.3 (-2.29%) 7,100 92.98 0 0 13,100 15,000 11,200
27/10/2025 13,100 0 (0%) 70 0.92 0 0 13,100 15,000 11,200
24/10/2025 13,100 -0.5 (-3.68%) 1,300 16.99 0 0 13,600 15,600 11,600
23/10/2025 13,100 -0.8 (-5.76%) 2,000 27.15 0 0 13,900 15,900 11,900
22/10/2025 13,900 -0.4 (-2.8%) 100 1.39 0 0 14,300 16,400 12,200
21/10/2025 14,300 0 (0%) 17 0.24 0 0 14,300 16,400 12,200
20/10/2025 14,300 -0.2 (-1.38%) 200 2.86 0 0 14,500 16,600 12,400
17/10/2025 15,700 0.9 (6.08%) 2,112 30.68 0 0 14,800 17,000 12,600
16/10/2025 14,700 0.2 (1.38%) 14,813 219. 0 0 14,500 16,600 12,400
15/10/2025 14,500 0.7 (5.07%) 11,964 173.34 0 0 13,800 15,800 11,800
14/10/2025 13,900 0.2 (1.46%) 5,400 74.69 0 0 13,700 15,700 11,700
13/10/2025 13,900 0.4 (2.96%) 4,735 64.8 0 0 13,500 15,500 11,500
10/10/2025 13,400 -0.9 (-6.29%) 13,352 180.74 0 0 14,300 16,400 12,200
09/10/2025 14,700 0.7 (5%) 1,167 16.72 957,100 13,399.4 14,000 16,100 11,900
08/10/2025 14,000 -0.2 (-1.41%) 2,010 28.24 0 0 14,200 16,300 12,100
07/10/2025 14,400 0.6 (4.35%) 5,531 78.57 0 0 13,800 15,800 11,800
06/10/2025 13,800 -0.3 (-2.13%) 3,174 43.65 0 0 14,100 16,200 12,000
03/10/2025 14,000 -0.2 (-1.41%) 224 3.16 0 0 14,200 16,300 12,100
02/10/2025 14,200 -0.2 (-1.39%) 1,300 18.47 0 0 14,400 16,500 12,300
01/10/2025 14,400 0.5 (3.6%) 501 7.22 0 0 13,900 15,900 11,900
30/09/2025 13,600 -1.7 (-11.11%) 12,055 168.1 0 0 15,300 17,500 13,100
29/09/2025 15,000 0.6 (4.17%) 1,610 24.69 0 0 14,400 16,500 12,300
26/09/2025 14,400 -0.1 (-0.69%) 222 3.2 0 0 14,500 16,600 12,400
25/09/2025 14,400 0.1 (0.7%) 410 5.96 0 0 14,300 16,400 12,200
24/09/2025 14,400 0.9 (6.67%) 451 6.45 0 0 13,500 15,500 11,500
23/09/2025 13,700 -0.2 (-1.44%) 7,589 102.29 0 0 13,900 15,900 11,900
22/09/2025 13,800 -0.3 (-2.13%) 7,170 99.37 0 0 14,100 16,200 12,000
19/09/2025 14,000 -0.2 (-1.41%) 1,200 16.87 0 0 14,200 16,300 12,100
18/09/2025 14,400 0 (0%) 1,010 14.31 0 0 14,400 16,500 12,300
17/09/2025 14,200 -0.2 (-1.39%) 3,812 54.81 0 0 14,400 16,500 12,300
16/09/2025 14,800 0.3 (2.07%) 6,827 98.25 0 0 14,500 16,600 12,400
15/09/2025 15,000 0 (0%) 7,700 111.7 0 0 15,000 17,200 12,800
12/09/2025 14,000 -0.3 (-2.1%) 11,250 169.19 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
Liên kết nhanh