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 9,600 -0.1 (-1.03%) 1,000 9.6 0 0 9,700 11,100 8,300
01/04/2026 9,700 0.2 (2.11%) 110 1.06 0 0 9,500 10,900 8,100
31/03/2026 9,500 0 (0%) 800 7.6 0 0 9,500 10,900 8,100
30/03/2026 9,500 -0.1 (-1.04%) 1,704 16.27 0 0 9,600 11,000 8,200
27/03/2026 9,600 0 (0%) 200 1.92 0 0 9,600 11,000 8,200
26/03/2026 9,600 0.1 (1.05%) 300 2.88 0 0 9,500 10,900 8,100
25/03/2026 9,500 0 (0%) 1,000 9.46 0 0 9,500 10,900 8,100
24/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/03/2026 9,500 0.1 (1.06%) 400 3.8 0 0 9,400 10,800 8,000
20/03/2026 9,400 0 (0%) 100 0.94 3,736,500 29,892 9,400 10,800 8,000
19/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/03/2026 9,400 0 (0%) 700 6.58 0 0 9,400 10,800 8,000
17/03/2026 9,500 0.2 (2.15%) 700 6.59 3,778,480 30,227.84 9,300 10,600 8,000
16/03/2026 9,300 -0.3 (-3.13%) 1,000 9.3 0 0 9,600 11,000 8,200
13/03/2026 9,600 0.3 (3.23%) 1,700 16.25 0 0 9,300 10,600 8,000
12/03/2026 9,600 0.1 (1.05%) 6,302 58.43 0 0 9,500 10,900 8,100
11/03/2026 9,500 -0.1 (-1.04%) 3,400 32.3 0 0 9,600 11,000 8,200
10/03/2026 9,500 0.5 (5.56%) 2,000 19.1 0 0 9,000 10,300 7,700
09/03/2026 9,000 -0.8 (-8.16%) 1,600 14.4 0 0 9,800 11,200 8,400
06/03/2026 9,800 0.1 (1.03%) 1,000 9.8 0 0 9,700 11,100 8,300
05/03/2026 9,700 -0.2 (-2.02%) 2,302 22.32 0 0 9,900 11,300 8,500
04/03/2026 9,900 0.7 (7.61%) 100 0.99 0 0 9,200 10,500 7,900
03/03/2026 10,100 0.1 (1%) 10,101 93.26 0 0 10,000 11,500 8,500
02/03/2026 10,000 -0.1 (-0.99%) 500 5 0 0 10,100 11,600 8,600
27/02/2026 10,200 -0.4 (-3.77%) 376 3.83 0 0 10,600 12,100 9,100
26/02/2026 10,600 0.6 (6%) 501 5.31 0 0 10,000 11,500 8,500
25/02/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,500 8,500
24/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
12/02/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
11/02/2026 10,000 0 (0%) 0 0 17,820,750 151,476.38 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 0 0 22,224,000 188,904 10,000 11,500 8,500
09/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/02/2026 10,000 -0.1 (-0.99%) 1,300 13.05 0 0 10,100 11,600 8,600
05/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/02/2026 10,100 -0.1 (-0.98%) 435 4.4 0 0 10,200 11,700 8,700
03/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/02/2026 10,200 0.7 (7.37%) 121 1.22 0 0 9,500 10,900 8,100
30/01/2026 9,600 -0.1 (-1.03%) 9,507 90.65 0 0 9,700 11,100 8,300
29/01/2026 9,700 0 (0%) 631 6.12 0 0 9,700 11,100 8,300
28/01/2026 10,200 -0.1 (-0.97%) 200 1.94 0 0 10,300 11,800 8,800
27/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/01/2026 10,300 0 (0%) 400 4.12 0 0 10,300 11,800 8,800
23/01/2026 10,300 1 (10.75%) 101 1.04 0 0 9,300 10,600 8,000
22/01/2026 9,300 -1.3 (-12.26%) 400 3.72 0 0 10,600 12,100 9,100
21/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
20/01/2026 10,800 0.5 (4.85%) 200 2.11 0 0 10,300 11,800 8,800
19/01/2026 10,300 -0.1 (-0.96%) 401 4.13 0 0 10,400 11,900 8,900
16/01/2026 10,400 -0.1 (-0.95%) 501 5.21 0 0 10,500 12,000 9,000
15/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/01/2026 10,500 0.4 (3.96%) 200 2.1 0 0 10,100 11,600 8,600
13/01/2026 10,100 0.1 (1%) 101 1.02 0 0 10,000 11,500 8,500
12/01/2026 10,000 0.3 (3.09%) 1,408 14.08 0 0 9,700 11,100 8,300
09/01/2026 10,000 0 (0%) 300 2.9 0 0 10,000 11,500 8,500
08/01/2026 10,000 0.2 (2.04%) 202 2.01 0 0 9,800 11,200 8,400
07/01/2026 10,000 0.4 (4.17%) 4,000 39.35 0 0 9,600 11,000 8,200
06/01/2026 10,000 0.2 (2.04%) 800 7.7 0 0 9,800 11,200 8,400
05/01/2026 10,000 -1.1 (-9.91%) 400 3.91 0 0 11,100 12,700 9,500
31/12/2025 11,000 1.3 (13.4%) 200 2.21 0 0 9,700 11,100 8,300
30/12/2025 11,000 1 (10%) 13,402 129.49 0 0 10,000 11,500 8,500
29/12/2025 10,200 -0.8 (-7.27%) 2,378 23.78 0 0 11,000 12,600 9,400
26/12/2025 11,000 1 (10%) 102 1.12 0 0 10,000 11,500 8,500
25/12/2025 10,300 0.9 (9.57%) 3,200 31.86 0 0 9,400 10,800 8,000
24/12/2025 10,000 0.2 (2.04%) 20,200 190.44 0 0 9,800 11,200 8,400
23/12/2025 10,500 0 (0%) 5,900 58 0 0 10,500 12,000 9,000
22/12/2025 10,200 0.9 (9.68%) 3,000 31.51 0 0 9,300 10,600 8,000
19/12/2025 11,300 1.1 (10.78%) 32,905 306.31 0 0 10,200 11,700 8,700
18/12/2025 10,400 -1.2 (-10.34%) 2,200 22.52 0 0 11,600 13,300 9,900
17/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/12/2025 11,600 1.3 (12.62%) 100 1.16 0 0 10,300 11,800 8,800
12/12/2025 10,600 -1.4 (-11.67%) 2,400 24.66 0 0 12,000 13,800 10,200
11/12/2025 11,000 -0.4 (-3.51%) 202 2.41 0 0 11,400 13,100 9,700
10/12/2025 11,400 0.5 (4.59%) 100 1.14 0 0 10,900 12,500 9,300
09/12/2025 10,900 0.6 (5.83%) 100 1.09 0 0 10,300 11,800 8,800
08/12/2025 10,900 0.5 (4.81%) 902 9.31 0 0 10,400 11,900 8,900
05/12/2025 10,900 0.8 (7.92%) 5,400 56.4 0 0 10,100 11,600 8,600
04/12/2025 10,500 0.4 (3.96%) 1,500 15.17 0 0 10,100 11,600 8,600
03/12/2025 10,100 0 (0%) 5,700 57.38 0 0 10,100 11,600 8,600
02/12/2025 10,200 0.2 (2%) 300 3.02 0 0 10,000 11,500 8,500
01/12/2025 10,400 -0.5 (-4.59%) 200 2 0 0 10,900 12,500 9,300
28/11/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/11/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/11/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
25/11/2025 10,900 0.5 (4.81%) 155 1.67 0 0 10,400 11,900 8,900
24/11/2025 10,400 0.8 (8.33%) 101 1.05 0 0 9,600 11,000 8,200
21/11/2025 10,400 -0.3 (-2.8%) 400 3.83 0 0 10,700 12,300 9,100
20/11/2025 10,700 0.8 (8.08%) 100 1.07 0 0 9,900 11,300 8,500
19/11/2025 10,300 0.9 (9.57%) 600 5.93 0 0 9,400 10,800 8,000
18/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/11/2025 9,400 -0.4 (-4.08%) 5,500 51.65 0 0 9,800 11,200 8,400
14/11/2025 10,300 -0.3 (-2.83%) 200 1.95 0 0 10,600 12,100 9,100
13/11/2025 10,600 0 (0%) 1 0.01 0 0 10,600 12,100 9,100
12/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
07/11/2025 10,600 0 (0%) 1 0.01 0 0 10,600 12,100 9,100
06/11/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
05/11/2025 10,600 0 (0%) 200 2.12 0 0 10,600 12,100 9,100
04/11/2025 10,600 0.3 (2.91%) 119 1.24 0 0 10,300 11,800 8,800
03/11/2025 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
31/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
27/10/2025 10,300 0.6 (6.19%) 101 1.04 0 0 9,700 11,100 8,300
24/10/2025 10,300 -0.1 (-0.96%) 1,300 12.58 0 0 10,400 11,900 8,900
23/10/2025 10,400 0 (0%) 12 0.11 0 0 10,400 11,900 8,900
22/10/2025 10,400 0.5 (5.05%) 124 1.27 0 0 9,900 11,300 8,500
21/10/2025 9,900 0 (0%) 8 0.08 0 0 9,900 11,300 8,500
20/10/2025 9,900 0 (0%) 30 0.29 0 0 9,900 11,300 8,500
17/10/2025 10,000 -0.1 (-0.99%) 1,101 10.85 0 0 10,100 11,600 8,600
16/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/10/2025 10,100 0 (0%) 200 2.02 0 0 10,100 11,600 8,600
13/10/2025 10,300 0.8 (8.42%) 500 5.06 0 0 9,500 10,900 8,100
10/10/2025 9,500 -1.5 (-13.64%) 100 0.95 0 0 11,000 12,600 9,400
09/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/10/2025 11,000 1 (10%) 200 2.2 0 0 10,000 11,500 8,500

Dữ liệu lịch sử - BSC

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