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
19/03/2026 9,200 0.1 (1.1%) 100 0.92 0 0 9,100 10,400 7,800
18/03/2026 9,100 0 (0%) 700 6.38 0 0 9,100 10,400 7,800
17/03/2026 9,100 -0.1 (-1.09%) 800 7.29 0 0 9,200 10,500 7,900
16/03/2026 9,100 0 (0%) 5,600 51.58 0 0 9,100 10,400 7,800
13/03/2026 9,100 0 (0%) 4,100 37.31 0 0 9,100 10,400 7,800
12/03/2026 9,200 0.1 (1.1%) 2,700 24.61 0 0 9,100 10,400 7,800
11/03/2026 9,000 -0.3 (-3.23%) 21,000 190.57 0 0 9,300 10,600 8,000
10/03/2026 9,300 0.1 (1.09%) 400 3.7 0 0 9,200 10,500 7,900
09/03/2026 9,000 -0.5 (-5.26%) 3,300 30.31 0 0 9,500 10,900 8,100
06/03/2026 9,500 0.1 (1.06%) 100 0.95 0 0 9,400 10,800 8,000
05/03/2026 9,500 0.1 (1.06%) 2,300 21.69 0 0 9,400 10,800 8,000
04/03/2026 9,400 0.1 (1.08%) 43,500 408.2 0 0 9,300 10,600 8,000
03/03/2026 9,300 0 (0%) 10,200 95.09 0 0 9,300 10,600 8,000
02/03/2026 9,300 0 (0%) 34,413 320.02 0 0 9,300 10,600 8,000
27/02/2026 9,300 0 (0%) 39,500 365.67 0 0 9,300 10,600 8,000
26/02/2026 9,300 0 (0%) 15,404 143.07 0 0 9,300 10,600 8,000
25/02/2026 9,200 -0.1 (-1.08%) 55,301 514.09 0 0 9,300 10,600 8,000
24/02/2026 9,500 0.2 (2.15%) 56,247 523.28 0 0 9,300 10,600 8,000
23/02/2026 9,300 0 (0%) 902 8.39 0 0 9,300 10,600 8,000
13/02/2026 9,300 -0.2 (-2.11%) 2,502 23.27 0 0 9,500 10,900 8,100
12/02/2026 9,500 -0.1 (-1.04%) 201 1.91 0 0 9,600 11,000 8,200
11/02/2026 9,600 0.2 (2.13%) 189 1.81 0 0 9,400 10,800 8,000
10/02/2026 9,400 0.1 (1.08%) 200 1.88 0 0 9,300 10,600 8,000
09/02/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
06/02/2026 9,400 0 (0%) 15,700 145.61 0 0 9,400 10,800 8,000
05/02/2026 9,400 0.1 (1.08%) 18,100 169.62 0 0 9,300 10,600 8,000
04/02/2026 9,300 -0.1 (-1.06%) 13,600 126.4 0 0 9,400 10,800 8,000
03/02/2026 9,400 -0.2 (-2.08%) 28,100 264.42 0 0 9,600 11,000 8,200
02/02/2026 9,600 0 (0%) 14,000 134.04 0 0 9,600 11,000 8,200
30/01/2026 9,600 0 (0%) 31,704 304.36 0 0 9,600 11,000 8,200
29/01/2026 9,600 0 (0%) 7,900 76.04 0 0 9,600 11,000 8,200
28/01/2026 9,700 0.1 (1.04%) 5,500 53.07 0 0 9,600 11,000 8,200
27/01/2026 9,700 0 (0%) 11,700 112.88 0 0 9,700 11,100 8,300
26/01/2026 9,600 -0.1 (-1.03%) 29,100 283.44 0 0 9,700 11,100 8,300
23/01/2026 9,700 0 (0%) 40,600 393.44 0 0 9,700 11,100 8,300
22/01/2026 9,700 0.1 (1.04%) 9,200 88.79 0 0 9,600 11,000 8,200
21/01/2026 9,600 0 (0%) 12,100 116.09 0 0 9,600 11,000 8,200
20/01/2026 9,700 0.1 (1.04%) 14,000 134.56 0 0 9,600 11,000 8,200
19/01/2026 9,500 -0.2 (-2.06%) 21,203 202.7 0 0 9,700 11,100 8,300
16/01/2026 9,700 0 (0%) 26,400 255.93 0 0 9,700 11,100 8,300
15/01/2026 9,600 -0.1 (-1.03%) 5,701 55.05 0 0 9,700 11,100 8,300
14/01/2026 9,800 0.1 (1.03%) 5,200 50.24 0 0 9,700 11,100 8,300
13/01/2026 9,700 0 (0%) 6,300 60.84 0 0 9,700 11,100 8,300
12/01/2026 9,800 0 (0%) 22,101 214.59 0 0 9,800 11,200 8,400
09/01/2026 9,700 -0.1 (-1.02%) 1,600 15.63 0 0 9,800 11,200 8,400
08/01/2026 9,700 0.1 (1.04%) 9,100 89.09 0 0 9,600 11,000 8,200
07/01/2026 9,800 0.2 (2.08%) 9,600 92.18 0 0 9,600 11,000 8,200
06/01/2026 9,600 -0.1 (-1.03%) 13,500 129.7 0 0 9,700 11,100 8,300
05/01/2026 9,700 0 (0%) 14,806 142.96 0 0 9,700 11,100 8,300
31/12/2025 9,700 0.1 (1.04%) 22,000 212.35 0 0 9,600 11,000 8,200
30/12/2025 9,600 -0.2 (-2.04%) 19,812 190.6 0 0 9,800 11,200 8,400
29/12/2025 9,600 0.1 (1.05%) 15,700 153.52 0 0 9,500 10,900 8,100
26/12/2025 9,500 -0.2 (-2.06%) 36,100 342.3 0 0 9,700 11,100 8,300
25/12/2025 9,500 -0.2 (-2.06%) 147,900 1,428.77 0 0 9,700 11,100 8,300
24/12/2025 9,600 -0.2 (-2.04%) 37,896 368.91 0 0 9,800 11,200 8,400
23/12/2025 9,700 0 (0%) 22,400 219.81 0 0 9,700 11,100 8,300
22/12/2025 9,600 -0.1 (-1.03%) 19,905 193.07 0 0 9,700 11,100 8,300
19/12/2025 9,900 0.2 (2.06%) 21,500 208.38 0 0 9,700 11,100 8,300
18/12/2025 9,600 0 (0%) 16,800 163.21 11,700 112.32 9,600 11,000 8,200
17/12/2025 9,600 0.1 (1.05%) 41,900 403.58 0 0 9,500 10,900 8,100
16/12/2025 9,500 -0.3 (-3.06%) 26,000 247.49 0 0 9,800 11,200 8,400
15/12/2025 9,700 -0.3 (-3%) 40,201 393.52 0 0 10,000 11,500 8,500
12/12/2025 9,800 -0.2 (-2%) 71,600 712.42 0 0 10,000 11,500 8,500
11/12/2025 10,100 0.1 (1%) 19,901 199.59 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 59,701 597.42 0 0 10,000 11,500 8,500
09/12/2025 10,000 -0.1 (-0.99%) 14,500 145.07 0 0 10,100 11,600 8,600
08/12/2025 10,100 0 (0%) 2,700 27.27 0 0 10,100 11,600 8,600
05/12/2025 10,200 0.1 (0.99%) 8,341 84.29 0 0 10,100 11,600 8,600
04/12/2025 10,100 0.1 (1%) 97,700 987.38 0 0 10,000 11,500 8,500
03/12/2025 10,200 0.1 (0.99%) 54,564 545.74 0 0 10,100 11,600 8,600
02/12/2025 10,100 0 (0%) 5,300 53.53 0 0 10,100 11,600 8,600
01/12/2025 10,000 0 (0%) 17,307 174.95 0 0 10,000 11,500 8,500
28/11/2025 9,900 -0.1 (-1%) 3,130 31.43 0 0 10,000 11,500 8,500
27/11/2025 10,000 0 (0%) 27,300 272.34 0 0 10,000 11,500 8,500
26/11/2025 9,800 -0.2 (-2%) 21,600 215.05 0 0 10,000 11,500 8,500
25/11/2025 10,000 -0.2 (-1.96%) 18,500 184.08 0 0 10,200 11,700 8,700
24/11/2025 10,100 -0.1 (-0.98%) 29,031 294.88 0 0 10,200 11,700 8,700
21/11/2025 10,000 -0.1 (-0.99%) 39,703 404. 0 0 10,100 11,600 8,600
20/11/2025 10,300 0.8 (8.42%) 77,706 781.04 0 0 9,500 10,900 8,100
19/11/2025 9,600 0.2 (2.13%) 133,361 1,266.09 0 0 9,400 10,800 8,000
18/11/2025 9,500 0 (0%) 84,804 797.44 0 0 9,500 10,900 8,100
17/11/2025 9,500 0.2 (2.15%) 36,300 344.55 0 0 9,300 10,600 8,000
14/11/2025 9,300 0.2 (2.2%) 54,901 508.15 0 0 9,100 10,400 7,800
13/11/2025 9,300 0.2 (2.2%) 29,300 265.48 0 0 9,100 10,400 7,800
12/11/2025 9,200 0.1 (1.1%) 52,310 477.8 0 0 9,100 10,400 7,800
11/11/2025 9,100 0 (0%) 27,000 245.7 0 0 9,100 10,400 7,800
10/11/2025 9,000 -0.1 (-1.1%) 39,700 359.99 0 0 9,100 10,400 7,800
07/11/2025 9,100 0 (0%) 29,303 266.91 0 0 9,100 10,400 7,800
06/11/2025 9,200 0.2 (2.22%) 10,600 96.52 0 0 9,000 10,300 7,700
05/11/2025 9,000 0 (0%) 2,800 25.2 0 0 9,000 10,300 7,700
04/11/2025 9,000 0 (0%) 22,300 200.68 0 0 9,000 10,300 7,700
03/11/2025 9,000 0 (0%) 1,100 9.9 0 0 9,000 10,300 7,700
31/10/2025 9,000 0 (0%) 14,900 133.98 0 0 9,000 10,300 7,700
30/10/2025 9,000 0.1 (1.12%) 15,961 143.52 0 0 8,900 10,200 7,600
29/10/2025 8,900 -0.1 (-1.11%) 8,100 71.9 0 0 9,000 10,300 7,700
28/10/2025 9,000 0 (0%) 8,300 74.29 0 0 9,000 10,300 7,700
27/10/2025 9,000 -0.1 (-1.1%) 19,200 172.9 0 0 9,100 10,400 7,800
24/10/2025 9,100 0.1 (1.11%) 4,661 42.58 0 0 9,000 10,300 7,700
23/10/2025 9,100 0 (0%) 27,700 248.99 0 0 9,100 10,400 7,800
22/10/2025 8,900 -0.3 (-3.26%) 19,400 176.42 0 0 9,200 10,500 7,900
21/10/2025 9,100 -0.4 (-4.21%) 28,300 260.49 0 0 9,500 10,900 8,100
20/10/2025 9,400 -0.1 (-1.05%) 65,200 619.22 0 0 9,500 10,900 8,100
17/10/2025 9,500 0 (0%) 20,100 191.31 0 0 9,500 10,900 8,100
16/10/2025 9,500 0 (0%) 11,100 105.53 0 0 9,500 10,900 8,100
15/10/2025 9,500 0 (0%) 37,000 351.37 0 0 9,500 10,900 8,100
14/10/2025 9,500 0 (0%) 30,321 288.05 0 0 9,500 10,900 8,100
13/10/2025 9,500 0 (0%) 93,600 888.62 0 0 9,500 10,900 8,100
10/10/2025 9,400 -0.1 (-1.05%) 23,241 220.84 0 0 9,500 10,900 8,100
09/10/2025 9,500 0 (0%) 27,000 256.73 0 0 9,500 10,900 8,100
08/10/2025 9,500 0 (0%) 15,400 146.36 0 0 9,500 10,900 8,100
07/10/2025 9,600 0.3 (3.23%) 135,924 1,296.74 0 0 9,300 10,600 8,000
06/10/2025 9,300 0 (0%) 3,400 31.62 0 0 9,300 10,600 8,000
03/10/2025 9,300 0 (0%) 13,600 126.58 0 0 9,300 10,600 8,000
02/10/2025 9,300 0 (0%) 55,910 521.07 0 0 9,300 10,600 8,000
01/10/2025 9,300 0 (0%) 16,200 150.93 0 0 9,300 10,600 8,000
30/09/2025 9,400 0.1 (1.08%) 45,400 422.37 0 0 9,300 10,600 8,000
29/09/2025 9,400 0.1 (1.08%) 71,600 664.56 0 0 9,300 10,600 8,000
26/09/2025 9,300 0 (0%) 78,517 730.28 0 0 9,300 10,600 8,000
25/09/2025 9,300 0 (0%) 20,201 187.25 0 0 9,300 10,600 8,000
24/09/2025 9,400 0 (0%) 12,141 112.93 0 0 9,400 10,800 8,000
23/09/2025 9,400 0.2 (2.17%) 15,400 144.26 0 0 9,200 10,500 7,900
22/09/2025 9,200 -0.1 (-1.08%) 22,566 208.7 0 0 9,300 10,600 8,000
19/09/2025 9,400 0.1 (1.08%) 24,421 227.92 0 0 9,300 10,600 8,000

Dữ liệu lịch sử - BSC

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