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
27/03/2026 11,500 0.1 (0.88%) 3,200 36.8 0 0 11,400 13,100 9,700
26/03/2026 11,700 1 (9.35%) 48,600 553.52 0 0 10,700 12,300 9,100
25/03/2026 11,000 0.4 (3.77%) 300 3.22 0 0 10,600 12,100 9,100
24/03/2026 10,900 0.3 (2.83%) 2,700 28.65 0 0 10,600 12,100 9,100
23/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
20/03/2026 10,600 -0.3 (-2.75%) 6,600 69.96 0 0 10,900 12,500 9,300
19/03/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
18/03/2026 11,000 0.4 (3.77%) 10,100 109.98 0 0 10,600 12,100 9,100
17/03/2026 11,100 0.7 (6.73%) 17,700 187.27 0 0 10,400 11,900 8,900
16/03/2026 10,400 0.2 (1.96%) 305 3.17 0 0 10,200 11,700 8,700
13/03/2026 10,200 -0.5 (-4.67%) 100 1.02 0 0 10,700 12,300 9,100
12/03/2026 10,500 0 (0%) 201 2.15 0 0 10,500 12,000 9,000
11/03/2026 10,800 0.7 (6.93%) 5,005 52.79 0 0 10,100 11,600 8,600
10/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/03/2026 10,100 -0.2 (-1.94%) 3,900 39.49 0 0 10,300 11,800 8,800
06/03/2026 10,800 -0.1 (-0.92%) 11,100 114.38 0 0 10,900 12,500 9,300
05/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/03/2026 10,900 0.5 (4.81%) 100 1.09 0 0 10,400 11,900 8,900
03/03/2026 10,900 0.3 (2.83%) 2,600 27.09 0 0 10,600 12,100 9,100
02/03/2026 10,700 -0.1 (-0.93%) 2,000 21.16 0 0 10,800 12,400 9,200
27/02/2026 10,800 0.2 (1.89%) 100 1.08 0 0 10,600 12,100 9,100
26/02/2026 10,900 0.2 (1.87%) 605 6.39 0 0 10,700 12,300 9,100
25/02/2026 10,800 0.2 (1.89%) 1,100 11.78 0 0 10,600 12,100 9,100
24/02/2026 10,800 0.3 (2.86%) 300 3.18 0 0 10,500 12,000 9,000
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/02/2026 10,900 0 (0%) 2,100 22.09 0 0 10,900 12,500 9,300
10/02/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/02/2026 10,900 0.3 (2.83%) 100 1.09 0 0 10,600 12,100 9,100
06/02/2026 10,600 -0.2 (-1.85%) 1,500 15.9 0 0 10,800 12,400 9,200
05/02/2026 10,900 0.3 (2.83%) 10,602 114.96 0 0 10,600 12,100 9,100
04/02/2026 11,000 0.2 (1.85%) 14,400 152.13 0 0 10,800 12,400 9,200
03/02/2026 11,000 0.1 (0.92%) 18,700 202.71 0 0 10,900 12,500 9,300
02/02/2026 11,000 0.4 (3.77%) 11,100 121.37 0 0 10,600 12,100 9,100
30/01/2026 10,700 0.2 (1.9%) 21,800 232.02 0 0 10,500 12,000 9,000
29/01/2026 10,600 0 (0%) 19,000 199.14 0 0 10,600 12,100 9,100
28/01/2026 10,700 0.3 (2.88%) 6,200 65.9 0 0 10,400 11,900 8,900
27/01/2026 10,700 0.4 (3.88%) 72,700 759.71 0 0 10,300 11,800 8,800
26/01/2026 10,200 -0.1 (-0.97%) 11,100 114.15 0 0 10,300 11,800 8,800
23/01/2026 10,200 -0.1 (-0.97%) 18,237 187.77 0 0 10,300 11,800 8,800
22/01/2026 10,300 -0.1 (-0.96%) 11,700 120.51 0 0 10,400 11,900 8,900
21/01/2026 10,400 -0.1 (-0.95%) 4,400 45.67 0 0 10,500 12,000 9,000
20/01/2026 10,500 0.1 (0.96%) 3,000 31.38 0 0 10,400 11,900 8,900
19/01/2026 10,300 0.5 (5.1%) 97,500 1,017.87 0 0 9,800 11,200 8,400
16/01/2026 9,700 -0.3 (-3%) 11,400 111.81 0 0 10,000 11,500 8,500
15/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/01/2026 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
13/01/2026 10,300 0.4 (4.04%) 1,300 12.91 0 0 9,900 11,300 8,500
12/01/2026 9,800 -1.1 (-10.09%) 1,900 18.72 0 0 10,900 12,500 9,300
09/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/01/2026 11,000 0.6 (5.77%) 710 7.78 0 0 10,400 11,900 8,900
07/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
06/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
05/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
31/12/2025 10,400 -0.6 (-5.45%) 404 4.2 0 0 11,000 12,600 9,400
30/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/12/2025 10,900 1 (10.1%) 200 2.19 0 0 9,900 11,300 8,500
26/12/2025 9,900 0 (0%) 5,603 55.47 0 0 9,900 11,300 8,500
25/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/12/2025 9,900 0.1 (1.02%) 700 6.93 0 0 9,800 11,200 8,400
23/12/2025 9,800 -0.2 (-2%) 1,900 18.66 0 0 10,000 11,500 8,500
22/12/2025 9,900 0.3 (3.13%) 1,400 13.99 0 0 9,600 11,000 8,200
19/12/2025 10,000 0 (0%) 400 3.85 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,800 8,800
09/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/12/2025 10,300 0 (0%) 300 3.09 0 0 10,300 11,800 8,800
05/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/12/2025 10,300 -0.7 (-6.36%) 100 1.03 0 0 11,000 12,600 9,400
03/12/2025 11,000 1 (10%) 100 1.1 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/11/2025 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,800 8,800
27/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/11/2025 10,200 0.4 (4.08%) 204 2.09 0 0 9,800 11,200 8,400
24/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/11/2025 9,800 0 (0%) 4 0.04 0 0 9,800 11,200 8,400
19/11/2025 9,800 -0.1 (-1.01%) 14,800 145.04 0 0 9,900 11,300 8,500
18/11/2025 9,500 0.3 (3.26%) 400 3.94 0 0 9,200 10,500 7,900
17/11/2025 9,200 0.2 (2.22%) 2,900 26.76 0 0 9,000 10,300 7,700
14/11/2025 9,000 -1 (-10%) 1,100 9.9 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
06/11/2025 10,000 -0.1 (-0.99%) 1,000 10 0 0 10,100 11,600 8,600
05/11/2025 10,100 0.1 (1%) 4,600 46.46 0 0 10,000 11,500 8,500
04/11/2025 10,000 -0.2 (-1.96%) 100 1 0 0 10,200 11,700 8,700
03/11/2025 10,200 -0.2 (-1.92%) 5,200 53.04 0 0 10,400 11,900 8,900
31/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
29/10/2025 10,400 0 (0%) 4 0.04 0 0 10,400 11,900 8,900
28/10/2025 10,400 0.8 (8.33%) 100 1.04 0 0 9,600 11,000 8,200
27/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/10/2025 10,400 0.2 (1.96%) 200 1.91 0 0 10,200 11,700 8,700
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/10/2025 10,000 -0.4 (-3.85%) 11,400 116.08 0 0 10,400 11,900 8,900
17/10/2025 10,200 0.2 (2%) 5,200 53.91 0 0 10,000 11,500 8,500
16/10/2025 10,000 -0.1 (-0.99%) 1,000 10 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%) 0 0 0 0 10,100 11,600 8,600
13/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/10/2025 10,100 0 (0%) 600 6.06 0 0 10,100 11,600 8,600
09/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/10/2025 10,000 -0.2 (-1.96%) 400 4.02 0 0 10,200 11,700 8,700
06/10/2025 10,000 -0.5 (-4.76%) 900 9.22 0 0 10,500 12,000 9,000
03/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh