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
24/03/2026 12,200 0.25 (2.09%) 200 2.44 0 0 11,950 12,750 11,150
23/03/2026 11,950 0 (0%) 0 0 0 0 11,950 12,750 11,150
20/03/2026 11,950 -0.3 (-2.45%) 5,900 70.97 0 0 12,250 13,100 11,400
19/03/2026 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
18/03/2026 12,250 0 (0%) 500 6.13 0 0 12,250 13,100 11,400
17/03/2026 12,250 0 (0%) 2,200 26.83 0 0 12,250 13,100 11,400
16/03/2026 12,250 0.05 (0.41%) 1,000 12.26 0 0 12,200 13,050 11,350
13/03/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,050 11,350
12/03/2026 12,200 -0.1 (-0.81%) 2,400 29.63 0 0 12,300 13,150 11,450
11/03/2026 12,300 -0.1 (-0.81%) 1,600 19.6 0 0 12,400 13,250 11,550
10/03/2026 12,400 0.55 (4.64%) 2,500 29.14 0 0 11,850 12,650 11,050
09/03/2026 11,850 -0.85 (-6.69%) 12,800 152.22 0 0 12,700 13,550 11,850
06/03/2026 12,700 0 (0%) 0 0 0 0 12,700 13,550 11,850
05/03/2026 12,700 -0.1 (-0.78%) 400 5.11 0 0 12,800 13,650 11,950
04/03/2026 12,800 0.45 (3.64%) 2,800 36.03 0 0 12,350 13,200 11,500
03/03/2026 12,350 -0.1 (-0.8%) 6,700 83.18 0 0 12,450 13,300 11,600
02/03/2026 12,450 -0.2 (-1.58%) 1,300 16.17 0 0 12,650 13,500 11,800
27/02/2026 12,650 0.25 (2.02%) 400 5.06 0 0 12,400 13,250 11,550
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
25/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
24/02/2026 12,400 -0.3 (-2.36%) 2,100 26.17 0 0 12,700 13,550 11,850
23/02/2026 12,700 0.2 (1.6%) 2,400 30.35 0 0 12,500 13,350 11,650
13/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
12/02/2026 12,500 0.1 (0.81%) 800 9.94 0 0 12,400 13,250 11,550
11/02/2026 12,400 0 (0%) 300 3.72 0 0 12,400 13,250 11,550
10/02/2026 12,400 -0.05 (-0.4%) 200 2.49 0 0 12,450 13,300 11,600
09/02/2026 12,450 0 (0%) 600 7.47 0 0 12,450 13,300 11,600
06/02/2026 12,450 -0.05 (-0.4%) 1,500 18.63 0 0 12,500 13,350 11,650
05/02/2026 12,500 0 (0%) 500 6.25 0 0 12,500 13,350 11,650
04/02/2026 12,500 0.05 (0.4%) 200 2.5 0 0 12,450 13,300 11,600
03/02/2026 12,450 0.2 (1.63%) 800 9.96 0 0 12,250 13,100 11,400
02/02/2026 12,250 0.05 (0.41%) 700 8.57 0 0 12,200 13,050 11,350
30/01/2026 12,200 -0.2 (-1.61%) 5,000 61.15 0 0 12,400 13,250 11,550
29/01/2026 12,400 0.3 (2.48%) 1,500 18.75 0 0 12,100 12,900 11,300
28/01/2026 12,100 -0.2 (-1.63%) 2,200 26.86 0 0 12,300 13,150 11,450
27/01/2026 12,300 0 (0%) 3,100 37.8 0 0 12,300 13,150 11,450
26/01/2026 12,300 0.05 (0.41%) 100 1.23 0 0 12,250 13,100 11,400
23/01/2026 12,250 -0.1 (-0.81%) 2,300 28.23 0 0 12,350 13,200 11,500
22/01/2026 12,350 0.05 (0.41%) 200 2.47 0 0 12,300 13,150 11,450
21/01/2026 12,300 -0.1 (-0.81%) 6,700 82.62 0 0 12,400 13,250 11,550
20/01/2026 12,400 -0.55 (-4.25%) 5,500 68.25 0 0 12,950 13,850 12,050
19/01/2026 12,950 0.05 (0.39%) 5,800 74.94 0 0 12,900 13,800 12,000
16/01/2026 12,900 0.35 (2.79%) 1,400 17.96 0 0 12,550 13,400 11,700
15/01/2026 12,550 0.3 (2.45%) 300 3.77 0 0 12,250 13,100 11,400
14/01/2026 12,250 -0.2 (-1.61%) 1,000 12.31 0 0 12,450 13,300 11,600
13/01/2026 12,450 0 (0%) 0 0 0 0 12,450 13,300 11,600
12/01/2026 12,450 0.15 (1.22%) 6,100 74.88 0 0 12,300 13,150 11,450
09/01/2026 12,300 0 (0%) 2,800 34.64 0 0 12,300 13,150 11,450
08/01/2026 12,300 0.2 (1.65%) 200 2.46 0 0 12,100 12,900 11,300
07/01/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
06/01/2026 12,100 0.1 (0.83%) 5,100 61.92 0 0 12,000 12,800 11,200
05/01/2026 12,000 -0.5 (-4%) 800 9.72 0 0 12,500 13,350 11,650
31/12/2025 12,500 0 (0%) 200 2.5 0 0 12,500 13,350 11,650
30/12/2025 12,500 0 (0%) 600 7.5 0 0 12,500 13,350 11,650
29/12/2025 12,500 0 (0%) 800 10 0 0 12,500 13,350 11,650
26/12/2025 12,500 0 (0%) 1,000 12.51 0 0 12,500 13,350 11,650
25/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
24/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,350 11,650
23/12/2025 12,500 0 (0%) 400 5 0 0 12,500 13,350 11,650
22/12/2025 12,500 0 (0%) 2,200 27.5 0 0 12,500 13,350 11,650
19/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,350 11,650
18/12/2025 12,500 0.2 (1.63%) 500 6.25 0 0 12,300 13,150 11,450
17/12/2025 12,300 0 (0%) 1,100 13.58 0 0 12,300 13,150 11,450
16/12/2025 12,300 0.6 (5.13%) 300 3.7 0 0 11,700 12,500 10,900
15/12/2025 11,700 -0.8 (-6.4%) 2,000 23.44 0 0 12,500 13,350 11,650
12/12/2025 12,500 0.1 (0.81%) 400 4.99 0 0 12,400 13,250 11,550
11/12/2025 12,400 0 (0%) 200 2.48 0 0 12,400 13,250 11,550
10/12/2025 12,400 -0.2 (-1.59%) 1,100 13.64 0 0 12,600 13,450 11,750
09/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
08/12/2025 12,600 0.2 (1.61%) 1,100 13.86 0 0 12,400 13,250 11,550
05/12/2025 12,400 -0.1 (-0.8%) 900 11.1 0 0 12,500 13,350 11,650
04/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
03/12/2025 12,500 0.25 (2.04%) 200 2.49 0 0 12,250 13,100 11,400
02/12/2025 12,250 -0.55 (-4.3%) 1,400 17.42 0 0 12,800 13,650 11,950
01/12/2025 12,800 0.2 (1.59%) 400 5.05 0 0 12,600 13,450 11,750
28/11/2025 12,600 -0.6 (-4.55%) 700 8.85 0 0 13,200 14,100 12,300
27/11/2025 13,200 0 (0%) 300 3.92 0 0 13,200 14,100 12,300
26/11/2025 13,200 0.65 (5.18%) 500 6.55 0 0 12,550 13,400 11,700
25/11/2025 12,550 -0.25 (-1.95%) 3,000 37.65 0 0 12,800 13,650 11,950
24/11/2025 12,800 0.3 (2.4%) 800 10.33 0 0 12,500 13,350 11,650
21/11/2025 12,500 -0.4 (-3.1%) 800 10 0 0 12,900 13,800 12,000
20/11/2025 12,900 0 (0%) 200 2.58 0 0 12,900 13,800 12,000
19/11/2025 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
18/11/2025 12,900 -0.1 (-0.77%) 200 2.59 0 0 13,000 13,900 12,100
17/11/2025 13,000 0.2 (1.56%) 1,100 14.24 0 0 12,800 13,650 11,950
14/11/2025 12,800 0 (0%) 1,600 20.48 0 0 12,800 13,650 11,950
13/11/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
12/11/2025 12,800 -0.1 (-0.78%) 1,200 15.37 0 0 12,900 13,800 12,000
11/11/2025 12,900 0.4 (3.2%) 900 11.29 0 0 12,500 13,350 11,650
10/11/2025 12,500 -0.4 (-3.1%) 2,500 31.25 0 0 12,900 13,800 12,000
07/11/2025 12,900 0 (0%) 300 3.87 0 0 12,900 13,800 12,000
06/11/2025 12,900 -0.1 (-0.77%) 900 11.58 0 0 13,000 13,900 12,100
05/11/2025 13,000 0 (0%) 200 2.6 0 0 13,000 13,900 12,100
04/11/2025 13,000 0 (0%) 500 6.5 0 0 13,000 13,900 12,100
03/11/2025 13,000 0.1 (0.78%) 16,200 207.81 0 0 12,900 13,800 12,000
31/10/2025 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
30/10/2025 12,900 0 (0%) 100 1.29 0 0 12,900 13,800 12,000
29/10/2025 12,900 0.3 (2.38%) 1,900 24.09 0 0 12,600 13,450 11,750
28/10/2025 12,600 -0.35 (-2.7%) 1,500 19. 0 0 12,950 13,850 12,050
27/10/2025 12,950 0 (0%) 100 1.3 0 0 12,950 13,850 12,050
24/10/2025 12,950 0.1 (0.78%) 3,400 43.99 0 0 12,850 13,700 12,000
23/10/2025 12,850 0.3 (2.39%) 400 5.11 0 0 12,550 13,400 11,700
22/10/2025 12,550 0.05 (0.4%) 3,800 47.66 0 0 12,500 13,350 11,650
21/10/2025 12,500 0 (0%) 1,100 13.75 0 0 12,500 13,350 11,650
20/10/2025 12,500 -0.25 (-1.96%) 15,300 191.66 0 0 12,750 13,600 11,900
17/10/2025 12,750 0.05 (0.39%) 3,500 44.19 0 0 12,700 13,550 11,850
16/10/2025 12,700 0.05 (0.4%) 1,300 16.51 0 0 12,650 13,500 11,800
15/10/2025 12,650 -0.15 (-1.17%) 1,000 12.65 0 0 12,800 13,650 11,950
14/10/2025 12,800 0 (0%) 1,800 23.13 0 0 12,800 13,650 11,950
13/10/2025 12,800 0 (0%) 1,300 16.53 0 0 12,800 13,650 11,950
10/10/2025 12,800 0.1 (0.79%) 500 6.4 0 0 12,700 13,550 11,850
09/10/2025 12,700 0 (0%) 500 6.35 0 0 12,700 13,550 11,850
08/10/2025 12,700 0 (0%) 900 11.44 0 0 12,700 13,550 11,850
07/10/2025 12,700 0.05 (0.4%) 1,100 13.92 0 0 12,650 13,500 11,800
06/10/2025 12,650 -0.05 (-0.39%) 300 3.8 0 0 12,700 13,550 11,850
03/10/2025 12,700 -0.05 (-0.39%) 300 3.81 0 0 12,750 13,600 11,900
02/10/2025 12,750 -0.1 (-0.78%) 800 10.21 0 0 12,850 13,700 12,000
01/10/2025 12,850 -0.05 (-0.39%) 200 2.57 0 0 12,900 13,800 12,000
30/09/2025 12,900 -0.05 (-0.39%) 600 7.76 0 0 12,950 13,850 12,050
29/09/2025 12,950 0 (0%) 200 2.58 0 0 12,950 13,850 12,050
26/09/2025 12,950 0 (0%) 3,500 45.25 0 0 12,950 13,850 12,050
25/09/2025 12,950 0.25 (1.97%) 1,600 20.8 0 0 12,700 13,550 11,850
24/09/2025 12,700 -0.3 (-2.31%) 700 9.07 0 0 13,000 13,900 12,100

Dữ liệu lịch sử - BSC

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