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
11/05/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
08/05/2026 12,600 0.1 (0.8%) 1,503 18.98 0 0 12,500 14,300 10,700
07/05/2026 12,500 -0.1 (-0.79%) 13,400 168.13 0 0 12,600 14,400 10,800
06/05/2026 13,000 0.5 (4%) 6,400 80.91 0 0 12,500 14,300 10,700
05/05/2026 12,400 -0.1 (-0.8%) 2,402 29.98 0 0 12,500 14,300 10,700
04/05/2026 12,500 0 (0%) 104 1.3 0 0 12,500 14,300 10,700
29/04/2026 12,300 -1.1 (-8.21%) 300 3.76 0 0 13,400 15,400 11,400
28/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/04/2026 13,400 1.5 (12.61%) 100 1.34 0 0 11,900 13,600 10,200
23/04/2026 11,300 -1.1 (-8.87%) 70,200 835.62 0 0 12,400 14,200 10,600
22/04/2026 12,400 -0.1 (-0.8%) 6,400 79.41 0 0 12,500 14,300 10,700
21/04/2026 12,400 -0.1 (-0.8%) 12,000 150.31 0 0 12,500 14,300 10,700
20/04/2026 12,500 0 (0%) 82,400 1,027.95 0 0 12,500 14,300 10,700
17/04/2026 12,300 -0.6 (-4.65%) 40,702 508.9 0 0 12,900 14,800 11,000
16/04/2026 13,200 1.4 (11.86%) 56,400 727.6 0 0 11,800 13,500 10,100
15/04/2026 11,700 0.4 (3.54%) 44,900 531.89 0 0 11,300 12,900 9,700
14/04/2026 11,400 0.2 (1.79%) 11,900 134.43 0 0 11,200 12,800 9,600
13/04/2026 11,200 0.1 (0.9%) 42,702 478.26 0 0 11,100 12,700 9,500
10/04/2026 11,100 0.1 (0.91%) 3,100 34.31 0 0 11,000 12,600 9,400
09/04/2026 11,100 0.1 (0.91%) 10,700 118.02 0 0 11,000 12,600 9,400
08/04/2026 11,100 0.1 (0.91%) 28,029 308.52 0 0 11,000 12,600 9,400
07/04/2026 11,000 -0.2 (-1.79%) 9,700 106.7 0 0 11,200 12,800 9,600
06/04/2026 11,200 -0.8 (-6.67%) 23,600 264.32 0 0 12,000 13,800 10,200
03/04/2026 12,000 0.9 (8.11%) 100 1.2 0 0 11,100 12,700 9,500
02/04/2026 11,500 0.3 (2.68%) 2,000 22.18 0 0 11,200 12,800 9,600
01/04/2026 11,400 0.1 (0.88%) 2,601 29.1 0 0 11,300 12,900 9,700
31/03/2026 11,400 0.1 (0.88%) 17,300 195.26 0 0 11,300 12,900 9,700
30/03/2026 12,200 0.7 (6.09%) 25,200 284.85 0 0 11,500 13,200 9,800
27/03/2026 11,500 0.1 (0.88%) 17,702 204.27 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

Dữ liệu lịch sử - BSC

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