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
20/03/2026 11,100 0 (0%) 21,700 238.29 0 0 11,100 11,850 10,350
19/03/2026 11,100 0 (0%) 23,900 263.32 0 0 11,100 11,850 10,350
18/03/2026 11,100 0.05 (0.45%) 30,100 329.77 0 0 11,050 11,800 10,300
17/03/2026 11,050 0.05 (0.45%) 26,100 287.69 0 0 11,000 11,750 10,250
16/03/2026 11,000 0 (0%) 39,900 436.89 0 0 11,000 11,750 10,250
13/03/2026 11,000 0 (0%) 28,400 309.13 0 0 11,000 11,750 10,250
12/03/2026 11,000 0 (0%) 38,300 413.41 0 0 11,000 11,750 10,250
11/03/2026 11,000 -0.1 (-0.9%) 55,500 593.13 0 0 11,100 11,850 10,350
10/03/2026 11,100 0 (0%) 41,200 449.24 0 0 11,100 11,850 10,350
09/03/2026 11,100 -0.2 (-1.77%) 208,300 2,257.97 0 0 11,300 12,050 10,550
06/03/2026 11,300 0.05 (0.44%) 69,100 771.9 0 0 11,250 12,000 10,500
05/03/2026 11,250 0 (0%) 21,900 244.78 0 0 11,250 12,000 10,500
04/03/2026 11,250 -0.05 (-0.44%) 257,600 2,806.61 0 0 11,300 12,050 10,550
03/03/2026 11,300 0 (0%) 48,300 533.11 0 0 11,300 12,050 10,550
02/03/2026 11,300 -0.05 (-0.44%) 451,500 4,952.62 0 0 11,350 12,100 10,600
27/02/2026 11,350 0.05 (0.44%) 17,700 199.36 0 0 11,300 12,050 10,550
26/02/2026 11,300 0 (0%) 42,100 475.47 0 0 11,300 12,050 10,550
25/02/2026 11,300 0 (0%) 100,000 1,126.07 0 0 11,300 12,050 10,550
24/02/2026 11,300 -0.05 (-0.44%) 29,100 321.41 0 0 11,350 12,100 10,600
23/02/2026 11,350 -0.05 (-0.44%) 53,900 608.93 0 0 11,400 12,150 10,650
13/02/2026 11,400 0 (0%) 20,000 227.23 0 0 11,400 12,150 10,650
12/02/2026 11,400 0 (0%) 7,200 81.81 0 0 11,400 12,150 10,650
11/02/2026 11,400 -0.05 (-0.44%) 16,700 188.74 0 0 11,450 12,250 10,650
10/02/2026 11,450 0 (0%) 38,000 426.08 600,000 6,390 11,450 12,250 10,650
09/02/2026 11,450 -0.05 (-0.43%) 42,600 486.25 0 0 11,500 12,300 10,700
06/02/2026 11,500 -0.2 (-1.71%) 87,900 998.48 0 0 11,700 12,500 10,900
05/02/2026 11,700 0.05 (0.43%) 40,500 471.04 0 0 11,650 12,450 10,850
04/02/2026 11,650 -0.05 (-0.43%) 14,700 169.93 0 0 11,700 12,500 10,900
03/02/2026 11,700 0 (0%) 58,100 675.37 0 0 11,700 12,500 10,900
02/02/2026 11,700 -0.1 (-0.85%) 13,000 150.22 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.2 (1.72%) 88,600 1,022.83 0 0 11,600 12,400 10,800
29/01/2026 11,600 0.05 (0.43%) 31,400 358.3 0 0 11,550 12,350 10,750
28/01/2026 11,550 -0.15 (-1.28%) 43,500 496.11 0 0 11,700 12,500 10,900
27/01/2026 11,700 0 (0%) 19,900 232.01 0 0 11,700 12,500 10,900
26/01/2026 11,700 0 (0%) 103,600 1,207.45 0 0 11,700 12,500 10,900
23/01/2026 11,700 -0.05 (-0.43%) 29,300 342.7 0 0 11,750 12,550 10,950
22/01/2026 11,750 0.05 (0.43%) 59,500 701.12 0 0 11,700 12,500 10,900
21/01/2026 11,700 -0.2 (-1.68%) 132,100 1,549.65 0 0 11,900 12,700 11,100
20/01/2026 11,900 0.2 (1.71%) 253,400 3,029.16 0 0 11,700 12,500 10,900
19/01/2026 11,700 0.35 (3.08%) 120,000 1,393.7 0 0 11,350 12,100 10,600
16/01/2026 11,350 0.45 (4.13%) 253,900 2,857.36 0 0 10,900 11,650 10,150
15/01/2026 10,900 0.05 (0.46%) 39,900 432.38 0 0 10,850 11,600 10,100
14/01/2026 10,850 0 (0%) 41,100 443.87 0 0 10,850 11,600 10,100
13/01/2026 10,850 0 (0%) 27,100 291.66 0 0 10,850 11,600 10,100
12/01/2026 10,850 0 (0%) 13,800 148.83 0 0 10,850 11,600 10,100
09/01/2026 10,850 0 (0%) 17,500 187.73 0 0 10,850 11,600 10,100
08/01/2026 10,850 -0.05 (-0.46%) 15,400 166.33 0 0 10,900 11,650 10,150
07/01/2026 10,900 0 (0%) 50,700 548.15 0 0 10,900 11,650 10,150
06/01/2026 10,900 0 (0%) 8,400 90.81 0 0 10,900 11,650 10,150
05/01/2026 10,900 0 (0%) 28,100 304.65 0 0 10,900 11,650 10,150
31/12/2025 10,900 0.1 (0.93%) 54,900 591.87 0 0 10,800 11,550 10,050
30/12/2025 10,800 0 (0%) 12,200 129.84 0 0 10,800 11,550 10,050
29/12/2025 10,800 0 (0%) 30,800 328.83 0 0 10,800 11,550 10,050
26/12/2025 10,800 0.05 (0.47%) 25,700 272.97 0 0 10,750 11,500 10,000
25/12/2025 10,750 0 (0%) 15,400 164.94 0 0 10,750 11,500 10,000
24/12/2025 10,750 -0.2 (-1.83%) 22,500 242.84 0 0 10,950 11,700 10,200
23/12/2025 10,950 0 (0%) 11,000 119.53 0 0 10,950 11,700 10,200
22/12/2025 10,950 0 (0%) 4,700 51.52 0 0 10,950 11,700 10,200
19/12/2025 10,950 0.05 (0.46%) 434,500 4,514.9 0 0 10,900 11,650 10,150
18/12/2025 10,900 0 (0%) 60,800 659.52 0 0 10,900 11,650 10,150
17/12/2025 10,900 0.1 (0.93%) 55,900 603.56 0 0 10,800 11,550 10,050
16/12/2025 10,800 0 (0%) 22,000 235. 0 0 10,800 11,550 10,050
15/12/2025 10,800 -0.05 (-0.46%) 272,900 2,841.7 0 0 10,850 11,600 10,100
12/12/2025 10,850 -0.15 (-1.36%) 317,100 3,348.54 0 0 11,000 11,750 10,250
11/12/2025 11,000 0 (0%) 70,800 770.03 0 0 11,000 11,750 10,250
10/12/2025 11,000 -0.1 (-0.9%) 30,900 340.17 0 0 11,100 11,850 10,350
09/12/2025 11,100 0 (0%) 4,900 54.02 0 0 11,100 11,850 10,350
08/12/2025 11,100 0 (0%) 35,200 388.39 0 0 11,100 11,850 10,350
05/12/2025 11,100 0 (0%) 15,300 168.97 0 0 11,100 11,850 10,350
04/12/2025 11,100 0.1 (0.91%) 31,300 345.66 0 0 11,000 11,750 10,250
03/12/2025 11,000 -0.15 (-1.35%) 30,500 335.85 0 0 11,150 11,900 10,400
02/12/2025 11,150 0 (0%) 27,800 308.6 0 0 11,150 11,900 10,400
01/12/2025 11,150 0.15 (1.36%) 47,100 525.22 0 0 11,000 11,750 10,250
28/11/2025 11,000 0.05 (0.46%) 58,700 644.59 0 0 10,950 11,700 10,200
27/11/2025 10,950 0.15 (1.39%) 853,000 9,092.71 0 0 10,800 11,550 10,050
26/11/2025 10,800 0 (0%) 27,700 297.01 0 0 10,800 11,550 10,050
25/11/2025 10,800 0 (0%) 16,400 175.26 0 0 10,800 11,550 10,050
24/11/2025 10,800 0.12 (1.12%) 34,000 361.02 0 0 10,680 11,400 9,960
21/11/2025 11,000 -0.05 (-0.45%) 21,800 240.64 0 0 11,050 11,800 10,300
20/11/2025 11,050 0.45 (4.25%) 66,100 726.37 0 0 10,600 11,300 9,860
19/11/2025 10,600 -0.05 (-0.47%) 12,700 134.32 0 0 10,650 11,350 9,910
18/11/2025 10,650 0.05 (0.47%) 19,300 205.4 0 0 10,600 11,300 9,860
17/11/2025 10,600 0.1 (0.95%) 19,700 206.6 0 0 10,500 11,200 9,770
14/11/2025 10,500 0 (0%) 26,600 275.3 0 0 10,500 11,200 9,770
13/11/2025 10,500 0 (0%) 21,100 219.7 0 0 10,500 11,200 9,770
12/11/2025 10,500 0 (0%) 23,300 244.63 0 0 10,500 11,200 9,770
11/11/2025 10,500 0 (0%) 15,400 161.09 0 0 10,500 11,200 9,770
10/11/2025 10,500 -0.15 (-1.41%) 26,600 279.55 0 0 10,650 11,350 9,910
07/11/2025 10,650 -0.05 (-0.47%) 10,700 113.96 0 0 10,700 11,400 9,960
06/11/2025 10,700 0 (0%) 29,700 316.01 0 0 10,700 11,400 9,960
05/11/2025 10,700 0.2 (1.9%) 44,400 466.34 0 0 10,500 11,200 9,770
04/11/2025 10,500 0 (0%) 155,700 1,603.66 0 0 10,500 11,200 9,770
03/11/2025 10,500 -0.05 (-0.47%) 67,200 700.36 0 0 10,550 11,250 9,820
31/10/2025 10,550 0 (0%) 14,300 150.25 0 0 10,550 11,250 9,820
30/10/2025 10,550 0 (0%) 6,100 63.86 0 0 10,550 11,250 9,820
29/10/2025 10,550 0 (0%) 23,100 241.83 0 0 10,550 11,250 9,820
28/10/2025 10,550 0 (0%) 20,100 211.6 0 0 10,550 11,250 9,820
27/10/2025 10,550 -0.2 (-1.86%) 25,300 268.4 0 0 10,750 11,500 10,000
24/10/2025 10,750 0 (0%) 44,600 473.76 0 0 10,750 11,500 10,000
23/10/2025 10,750 0 (0%) 16,300 174.44 0 0 10,750 11,500 10,000
22/10/2025 10,750 0 (0%) 32,900 350.44 0 0 10,750 11,500 10,000
21/10/2025 10,750 0.05 (0.47%) 117,300 1,239.65 0 0 10,700 11,400 9,960
20/10/2025 10,700 -0.3 (-2.73%) 64,600 705.04 0 0 11,000 11,750 10,250
17/10/2025 11,000 0.05 (0.46%) 49,800 544.15 0 0 10,950 11,700 10,200
16/10/2025 10,950 -0.05 (-0.45%) 8,900 96.87 0 0 11,000 11,750 10,250
15/10/2025 11,000 -0.05 (-0.45%) 72,200 788.06 0 0 11,050 11,800 10,300
14/10/2025 11,050 0 (0%) 27,200 300.68 0 0 11,050 11,800 10,300
13/10/2025 11,050 0 (0%) 47,500 524.34 0 0 11,050 11,800 10,300
10/10/2025 11,050 0.1 (0.91%) 39,600 436.58 0 0 10,950 11,700 10,200
09/10/2025 10,950 -0.15 (-1.35%) 133,600 1,471.63 0 0 11,100 11,850 10,350
08/10/2025 11,100 -0.1 (-0.89%) 25,700 285.34 0 0 11,200 11,950 10,450
07/10/2025 11,200 0.1 (0.9%) 50,300 557.81 0 0 11,100 11,850 10,350
06/10/2025 11,100 -0.05 (-0.45%) 24,500 271.68 0 0 11,150 11,900 10,400
03/10/2025 11,150 0 (0%) 32,800 364.83 0 0 11,150 11,900 10,400
02/10/2025 11,150 -0.05 (-0.45%) 38,900 432.55 0 0 11,200 11,950 10,450
01/10/2025 11,200 0.05 (0.45%) 30,000 334.21 0 0 11,150 11,900 10,400
30/09/2025 11,150 -0.2 (-1.76%) 82,400 918.06 0 0 11,350 12,100 10,600
29/09/2025 11,350 0 (0%) 26,000 292.97 0 0 11,350 12,100 10,600
26/09/2025 11,350 0 (0%) 41,000 466.12 0 0 11,350 12,100 10,600
25/09/2025 11,350 -0.1 (-0.87%) 29,700 338.91 0 0 11,450 12,250 10,650
24/09/2025 11,450 -0.05 (-0.43%) 99,600 1,144.45 0 0 11,500 12,300 10,700
23/09/2025 11,500 0.2 (1.77%) 96,500 1,098.37 0 0 11,300 12,050 10,550
22/09/2025 11,300 0 (0%) 94,400 1,059.09 0 0 11,300 12,050 10,550

Dữ liệu lịch sử - BSC

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