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 9,700 -0.2 (-2.02%) 600 5.78 0 0 9,900 11,300 8,500
01/04/2026 9,900 0.6 (6.45%) 100 0.99 0 0 9,300 10,600 8,000
31/03/2026 9,300 0 (0%) 33 0.29 0 0 9,300 10,600 8,000
30/03/2026 9,100 0 (0%) 800 7.41 0 0 9,100 10,400 7,800
27/03/2026 9,200 0.1 (1.1%) 3,100 28.12 0 0 9,100 10,400 7,800
26/03/2026 9,000 0.2 (2.27%) 6,400 58.2 0 0 8,800 10,100 7,500
25/03/2026 10,000 1.2 (13.64%) 12,700 111.96 0 0 8,800 10,100 7,500
24/03/2026 8,900 0.4 (4.71%) 2,005 17.59 0 0 8,500 9,700 7,300
23/03/2026 8,800 0 (0%) 400 3.41 0 0 8,800 10,100 7,500
20/03/2026 8,800 0.1 (1.15%) 2,100 18.48 0 0 8,700 10,000 7,400
19/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/03/2026 8,800 0.1 (1.15%) 2,400 20.89 0 0 8,700 10,000 7,400
17/03/2026 8,800 0 (0%) 4,311 37.66 0 0 8,800 10,100 7,500
16/03/2026 8,800 0.2 (2.33%) 113 0.99 0 0 8,600 9,800 7,400
13/03/2026 8,700 0 (0%) 1,011 8.72 0 0 8,700 10,000 7,400
12/03/2026 8,800 0.1 (1.15%) 501 4.37 0 0 8,700 10,000 7,400
11/03/2026 8,800 0.4 (4.76%) 11,700 101.5 0 0 8,400 9,600 7,200
10/03/2026 8,800 0.6 (7.32%) 6,300 52.75 0 0 8,200 9,400 7,000
09/03/2026 8,400 -0.5 (-5.62%) 8,756 71.68 0 0 8,900 10,200 7,600
06/03/2026 8,900 0.2 (2.3%) 100 0.89 0 0 8,700 10,000 7,400
05/03/2026 8,800 0.1 (1.15%) 1,100 9.57 0 0 8,700 10,000 7,400
04/03/2026 8,800 0 (0%) 1,200 10.42 0 0 8,800 10,100 7,500
03/03/2026 8,900 0.1 (1.14%) 1,800 15.85 0 0 8,800 10,100 7,500
02/03/2026 8,900 0 (0%) 4,900 42.95 0 0 8,900 10,200 7,600
27/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/02/2026 8,900 0 (0%) 301 2.68 0 0 8,900 10,200 7,600
25/02/2026 8,900 0 (0%) 201 1.79 0 0 8,900 10,200 7,600
24/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/02/2026 8,900 0.1 (1.14%) 12,500 111.25 0 0 8,800 10,100 7,500
13/02/2026 8,900 0.1 (1.14%) 1,108 9.75 0 0 8,800 10,100 7,500
12/02/2026 8,900 0 (0%) 24,700 217.38 0 0 8,900 10,200 7,600
11/02/2026 8,900 0.2 (2.3%) 3,700 32.87 0 0 8,700 10,000 7,400
10/02/2026 8,900 0 (0%) 5,100 44.12 0 0 8,900 10,200 7,600
09/02/2026 8,900 0 (0%) 10,817 95.75 0 0 8,900 10,200 7,600
06/02/2026 9,000 0.1 (1.12%) 2,600 23.15 0 0 8,900 10,200 7,600
05/02/2026 9,000 0.1 (1.12%) 6,100 54.45 0 0 8,900 10,200 7,600
04/02/2026 9,000 0 (0%) 4,500 40.08 0 0 9,000 10,300 7,700
03/02/2026 9,000 0.3 (3.45%) 200 1.8 0 0 8,700 10,000 7,400
02/02/2026 8,900 0 (0%) 16,801 146.07 0 0 8,900 10,200 7,600
30/01/2026 9,000 0.1 (1.12%) 7,301 64.98 0 0 8,900 10,200 7,600
29/01/2026 8,800 -0.1 (-1.12%) 7,375 65.29 0 0 8,900 10,200 7,600
28/01/2026 9,000 0.1 (1.12%) 4,321 38.42 0 0 8,900 10,200 7,600
27/01/2026 9,000 0.2 (2.27%) 19,710 175.06 0 0 8,800 10,100 7,500
26/01/2026 9,200 0 (0%) 2,801 24.75 0 0 9,200 10,500 7,900
23/01/2026 9,200 0 (0%) 141 1.29 0 0 9,200 10,500 7,900
22/01/2026 9,500 0.6 (6.74%) 4,840 44.71 0 0 8,900 10,200 7,600
21/01/2026 9,100 0.2 (2.25%) 5,902 52.46 0 0 8,900 10,200 7,600
20/01/2026 9,100 0 (0%) 2,310 20.6 0 0 9,100 10,400 7,800
19/01/2026 9,200 0.3 (3.37%) 10,500 95.04 0 0 8,900 10,200 7,600
16/01/2026 9,100 -0.1 (-1.09%) 11,700 104.19 0 0 9,200 10,500 7,900
15/01/2026 9,200 0.1 (1.1%) 4,120 37.84 0 0 9,100 10,400 7,800
14/01/2026 9,300 0.4 (4.49%) 2,974 27.06 0 0 8,900 10,200 7,600
13/01/2026 9,300 0.3 (3.33%) 7,504 66.82 0 0 9,000 10,300 7,700
12/01/2026 9,000 0.2 (2.27%) 4,700 42.31 0 0 8,800 10,100 7,500
09/01/2026 9,200 -0.1 (-1.08%) 9,602 84.29 0 0 9,300 10,600 8,000
08/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/01/2026 9,300 0.8 (9.41%) 550 5.08 0 0 8,500 9,700 7,300
05/01/2026 9,000 -0.1 (-1.1%) 5,341 45.27 0 0 9,100 10,400 7,800
31/12/2025 9,400 0.1 (1.08%) 2,720 24.67 0 0 9,300 10,600 8,000
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/12/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
26/12/2025 9,200 0.6 (6.98%) 1,400 12.88 0 0 8,600 9,800 7,400
25/12/2025 9,100 0.1 (1.11%) 14,400 123.98 0 0 9,000 10,300 7,700
24/12/2025 9,400 0.1 (1.08%) 13,900 125.26 0 0 9,300 10,600 8,000
23/12/2025 9,400 1 (11.9%) 1,500 14 0 0 8,400 9,600 7,200
22/12/2025 9,200 -0.4 (-4.17%) 67,891 567.47 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,900 8,100
16/12/2025 9,800 0 (0%) 1,161 11.04 0 0 9,800 11,200 8,400
15/12/2025 9,800 0 (0%) 8,134 79.71 0 0 9,800 11,200 8,400
12/12/2025 9,800 0.1 (1.03%) 1,614 15.81 0 0 9,700 11,100 8,300
11/12/2025 9,800 0.2 (2.08%) 5,320 51.6 0 0 9,600 11,000 8,200
10/12/2025 9,600 0 (0%) 1,600 15.36 0 0 9,600 11,000 8,200
09/12/2025 9,600 0 (0%) 1,103 10.59 0 0 9,600 11,000 8,200
08/12/2025 9,700 0.1 (1.04%) 2,801 26.97 0 0 9,600 11,000 8,200
05/12/2025 10,000 0.5 (5.26%) 4,100 39.3 0 0 9,500 10,900 8,100
04/12/2025 9,600 0.1 (1.05%) 5,400 51.31 0 0 9,500 10,900 8,100
03/12/2025 9,500 0 (0%) 2,017 19.11 0 0 9,500 10,900 8,100
02/12/2025 9,600 0.1 (1.05%) 2,300 21.85 0 0 9,500 10,900 8,100
01/12/2025 9,600 0.1 (1.05%) 2,600 24.71 0 0 9,500 10,900 8,100
28/11/2025 9,900 -0.3 (-2.94%) 500 4.77 0 0 10,200 11,700 8,700
27/11/2025 10,200 0.8 (8.51%) 100 1.02 0 0 9,400 10,800 8,000
26/11/2025 9,500 0.2 (2.15%) 1,800 16.91 0 0 9,300 10,600 8,000
25/11/2025 9,500 0.2 (2.15%) 14,739 137.22 0 0 9,300 10,600 8,000
24/11/2025 9,400 0.1 (1.08%) 12,320 115.18 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 50,013 465.09 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 25 0.22 0 0 9,300 10,600 8,000
19/11/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
18/11/2025 9,300 0.1 (1.09%) 7,140 65.7 0 0 9,200 10,500 7,900
17/11/2025 9,300 0.1 (1.09%) 16,300 149.97 0 0 9,200 10,500 7,900
14/11/2025 9,200 0 (0%) 49,353 454.05 0 0 9,200 10,500 7,900
13/11/2025 9,300 0.2 (2.2%) 1,717 15.8 0 0 9,100 10,400 7,800
12/11/2025 9,300 0.2 (2.2%) 2,700 24.63 0 0 9,100 10,400 7,800
11/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/11/2025 9,200 0 (0%) 200 1.81 0 0 9,200 10,500 7,900
06/11/2025 9,200 0 (0%) 11 0.1 0 0 9,200 10,500 7,900
05/11/2025 9,300 0.1 (1.09%) 300 2.77 0 0 9,200 10,500 7,900
04/11/2025 9,300 0 (0%) 3,000 27.57 0 0 9,300 10,600 8,000
03/11/2025 9,300 0 (0%) 6,000 55.8 0 0 9,300 10,600 8,000
31/10/2025 9,300 0.1 (1.09%) 903 8.4 0 0 9,200 10,500 7,900
30/10/2025 9,300 0.2 (2.2%) 4,000 36.81 0 0 9,100 10,400 7,800
29/10/2025 9,200 0.2 (2.22%) 50,056 457.94 0 0 9,000 10,300 7,700
28/10/2025 9,100 0.2 (2.25%) 8,100 72.81 0 0 8,900 10,200 7,600
27/10/2025 8,900 0.1 (1.14%) 4,211 37.48 0 0 8,800 10,100 7,500
24/10/2025 9,100 0.1 (1.11%) 2,100 18.55 0 0 9,000 10,300 7,700
23/10/2025 9,100 0.3 (3.41%) 23,100 208.54 0 0 8,800 10,100 7,500
22/10/2025 8,900 0.3 (3.49%) 23,602 207.51 0 0 8,600 9,800 7,400
21/10/2025 8,700 0 (0%) 3,300 28.4 0 0 8,700 10,000 7,400
20/10/2025 8,900 0 (0%) 6,300 54.51 0 0 8,900 10,200 7,600
17/10/2025 8,900 0.2 (2.3%) 2,018 17.95 0 0 8,700 10,000 7,400
16/10/2025 8,800 0 (0%) 5,301 46.16 0 0 8,800 10,100 7,500
15/10/2025 9,000 0 (0%) 50,500 444.7 0 0 9,000 10,300 7,700
14/10/2025 9,200 0.1 (1.1%) 13,299 119.54 0 0 9,100 10,400 7,800
13/10/2025 9,200 0.1 (1.1%) 700 6.34 0 0 9,100 10,400 7,800
10/10/2025 9,300 0 (0%) 4,501 40.8 0 0 9,300 10,600 8,000
09/10/2025 9,300 0.1 (1.09%) 800 7.44 0 0 9,200 10,500 7,900
08/10/2025 9,100 0.2 (2.25%) 225 2.06 0 0 8,900 10,200 7,600
07/10/2025 9,100 -0.1 (-1.09%) 8,440 75.25 0 0 9,200 10,500 7,900
06/10/2025 9,000 -0.2 (-2.17%) 1,000 9.16 0 0 9,200 10,500 7,900
03/10/2025 9,200 0.1 (1.1%) 2,800 25.76 0 0 9,100 10,400 7,800
02/10/2025 9,300 0 (0%) 9,298 84.99 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