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
20/03/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
19/03/2026 11,300 0.1 (0.89%) 300 3.38 0 0 11,200 11,950 10,450
18/03/2026 11,200 -0.2 (-1.75%) 1,200 13.24 0 0 11,400 12,150 10,650
17/03/2026 11,400 0 (0%) 800 8.79 0 0 11,400 12,150 10,650
16/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
13/03/2026 11,400 -0.05 (-0.44%) 500 5.7 0 0 11,450 12,250 10,650
12/03/2026 11,450 0.45 (4.09%) 4,800 51.19 0 0 11,000 11,750 10,250
11/03/2026 11,000 0.1 (0.92%) 10,200 109.03 0 0 10,900 11,650 10,150
10/03/2026 10,900 0 (0%) 22,500 245.4 0 0 10,900 11,650 10,150
09/03/2026 10,900 -0.8 (-6.84%) 3,700 40.53 0 0 11,700 12,500 10,900
06/03/2026 11,700 0.05 (0.43%) 19,700 230.66 0 0 11,650 12,450 10,850
05/03/2026 11,650 -0.05 (-0.43%) 1,200 13.95 0 0 11,700 12,500 10,900
04/03/2026 11,700 -0.05 (-0.43%) 49,300 565.56 0 0 11,750 12,550 10,950
03/03/2026 11,750 0 (0%) 24,500 288.35 0 0 11,750 12,550 10,950
02/03/2026 11,750 -0.15 (-1.26%) 1,300 15.06 0 0 11,900 12,700 11,100
27/02/2026 11,900 0 (0%) 35,200 415.36 0 0 11,900 12,700 11,100
26/02/2026 11,900 0.1 (0.85%) 38,000 447.08 0 0 11,800 12,600 11,000
25/02/2026 11,800 -0.2 (-1.67%) 6,800 80.19 0 0 12,000 12,800 11,200
24/02/2026 12,000 -0.05 (-0.41%) 9,600 114.21 0 0 12,050 12,850 11,250
23/02/2026 12,050 0.25 (2.12%) 4,200 50.83 0 0 11,800 12,600 11,000
13/02/2026 11,800 0.2 (1.72%) 60,500 719.94 0 0 11,600 12,400 10,800
12/02/2026 11,600 0 (0%) 13,500 156.74 0 0 11,600 12,400 10,800
11/02/2026 11,600 -0.05 (-0.43%) 12,100 139.35 0 0 11,650 12,450 10,850
10/02/2026 11,650 0.35 (3.1%) 19,400 219.17 0 0 11,300 12,050 10,550
09/02/2026 11,300 -0.2 (-1.74%) 62,900 709.64 0 0 11,500 12,300 10,700
06/02/2026 11,500 -0.2 (-1.71%) 3,600 40.72 0 0 11,700 12,500 10,900
05/02/2026 11,700 -0.05 (-0.43%) 46,600 540.93 0 0 11,750 12,550 10,950
04/02/2026 11,750 -0.05 (-0.42%) 51,000 598.8 281,300 3,375.6 11,800 12,600 11,000
03/02/2026 11,800 -0.75 (-5.98%) 150,000 1,770.51 0 0 12,550 13,400 11,700
02/02/2026 12,550 0 (0%) 27,300 344.4 0 0 12,550 13,400 11,700
30/01/2026 12,550 0.35 (2.87%) 181,000 2,313.42 0 0 12,200 13,050 11,350
29/01/2026 12,200 0 (0%) 13,300 160.88 0 0 12,200 13,050 11,350
28/01/2026 12,200 0 (0%) 28,300 343.46 0 0 12,200 13,050 11,350
27/01/2026 12,200 0.3 (2.52%) 19,800 240.07 0 0 11,900 12,700 11,100
26/01/2026 11,900 0.2 (1.71%) 38,600 462.56 0 0 11,700 12,500 10,900
23/01/2026 11,700 0.2 (1.74%) 127,900 1,509.55 0 0 11,500 12,300 10,700
22/01/2026 11,500 0.5 (4.55%) 23,800 269.55 0 0 11,000 11,750 10,250
21/01/2026 11,000 0 (0%) 49,700 545.88 100,000 1,070 11,000 11,750 10,250
20/01/2026 11,000 0 (0%) 24,600 270.6 0 0 11,000 11,750 10,250
19/01/2026 11,000 0.25 (2.33%) 61,900 678.83 0 0 10,750 11,500 10,000
16/01/2026 10,750 -0.05 (-0.46%) 4,500 48.23 0 0 10,800 11,550 10,050
15/01/2026 10,800 0.1 (0.93%) 53,800 581.09 0 0 10,700 11,400 9,960
14/01/2026 10,700 0.3 (2.88%) 126,500 1,341.3 0 0 10,400 11,100 9,680
13/01/2026 10,400 0 (0%) 2,700 28.08 0 0 10,400 11,100 9,680
12/01/2026 10,400 0 (0%) 8,600 89.45 0 0 10,400 11,100 9,680
09/01/2026 10,400 0 (0%) 14,800 152.68 0 0 10,400 11,100 9,680
08/01/2026 10,400 0 (0%) 9,000 93.89 0 0 10,400 11,100 9,680
07/01/2026 10,400 -0.05 (-0.48%) 21,100 220.76 0 0 10,450 11,150 9,720
06/01/2026 10,450 -0.05 (-0.48%) 40,300 421.44 0 0 10,500 11,200 9,770
05/01/2026 10,500 -0.3 (-2.78%) 13,800 146.04 0 0 10,800 11,550 10,050
31/12/2025 10,800 -0.35 (-3.14%) 22,500 246.01 0 0 11,150 11,900 10,400
30/12/2025 11,150 0 (0%) 14,500 161.73 0 0 11,150 11,900 10,400
29/12/2025 11,150 -0.1 (-0.89%) 46,300 503.07 0 0 11,250 12,000 10,500
26/12/2025 11,250 -0.45 (-3.85%) 78,100 900.64 0 0 11,700 12,500 10,900
25/12/2025 23,350 -0.15 (-0.64%) 90,900 2,128.48 0 0 23,500 25,100 21,900
24/12/2025 23,500 -0.5 (-2.08%) 85,400 2,039.63 0 0 24,000 25,650 22,350
23/12/2025 24,000 -0.75 (-3.03%) 104,200 2,529.63 0 0 24,750 26,450 23,050
22/12/2025 24,750 -0.15 (-0.6%) 31,400 785.47 0 0 24,900 26,600 23,200
19/12/2025 24,900 -0.1 (-0.4%) 53,200 1,331.12 0 0 25,000 26,750 23,250
18/12/2025 25,000 -0.95 (-3.66%) 62,800 1,563.88 0 0 25,950 27,750 24,150
17/12/2025 25,950 -1.9 (-6.82%) 248,800 6,514.86 0 0 27,850 29,750 25,950
16/12/2025 27,850 0.3 (1.09%) 52,200 1,439.5 0 0 27,550 29,450 25,650
15/12/2025 27,550 1.8 (6.99%) 154,400 4,247.68 300,000 7,500 25,750 27,550 23,950
12/12/2025 25,750 -0.45 (-1.72%) 14,200 366.22 0 0 26,200 28,000 24,400
11/12/2025 26,200 0.4 (1.55%) 34,000 883.8 0 0 25,800 27,600 24,000
10/12/2025 25,800 -1.1 (-4.09%) 8,600 226.26 0 0 26,900 28,750 25,050
09/12/2025 26,900 0.2 (0.75%) 9,200 244.4 0 0 26,700 28,550 24,850
08/12/2025 26,700 0.65 (2.5%) 44,000 1,168.8 0 0 26,050 27,850 24,250
05/12/2025 26,050 -0.05 (-0.19%) 17,200 448.52 0 0 26,100 27,900 24,300
04/12/2025 26,100 -0.1 (-0.38%) 14,800 385.38 0 0 26,200 28,000 24,400
03/12/2025 26,200 0.2 (0.77%) 33,400 867.38 0 0 26,000 27,800 24,200
02/12/2025 26,000 0 (0%) 32,900 861.75 0 0 26,000 27,800 24,200
01/12/2025 26,000 0.2 (0.78%) 38,500 1,013.7 0 0 25,800 27,600 24,000
28/11/2025 25,800 0.25 (0.98%) 40,400 1,025.61 0 0 25,550 27,300 23,800
27/11/2025 25,550 0.05 (0.2%) 9,900 250.76 0 0 25,500 27,250 23,750
26/11/2025 25,500 0.35 (1.39%) 38,900 982.18 0 0 25,150 26,900 23,400
25/11/2025 25,150 0.1 (0.4%) 18,900 473.94 0 0 25,050 26,800 23,300
24/11/2025 25,050 0.45 (1.83%) 26,000 646.05 0 0 24,600 26,300 22,900
21/11/2025 24,600 0.05 (0.2%) 24,000 587.26 0 0 24,550 26,250 22,850
20/11/2025 24,550 -0.35 (-1.41%) 46,700 1,150.36 0 0 24,900 26,600 23,200
19/11/2025 24,900 -0.7 (-2.73%) 21,500 538.45 0 0 25,600 27,350 23,850
18/11/2025 25,600 1 (4.07%) 57,500 1,433.04 0 0 24,600 26,300 22,900
17/11/2025 24,600 -0.4 (-1.6%) 58,200 1,500.67 0 0 25,000 26,750 23,250
14/11/2025 25,000 1.6 (6.84%) 174,600 4,277.08 0 0 23,400 25,000 21,800
13/11/2025 23,400 -0.3 (-1.27%) 42,200 980.72 0 0 23,700 25,350 22,050
12/11/2025 23,700 0.75 (3.27%) 103,000 2,439.65 0 0 22,950 24,550 21,350
11/11/2025 22,950 1.5 (6.99%) 136,000 3,121.17 0 0 21,450 22,950 19,950
10/11/2025 21,450 1.4 (6.98%) 161,700 3,468.47 700,000 13,090 20,050 21,450 18,650
07/11/2025 20,050 0 (0%) 31,200 624.15 0 0 20,050 21,450 18,650
06/11/2025 20,050 0.05 (0.25%) 6,400 127.94 0 0 20,000 21,400 18,600
05/11/2025 20,000 0 (0%) 32,100 642.01 0 0 20,000 21,400 18,600
04/11/2025 20,000 -0.05 (-0.25%) 6,800 136 0 0 20,050 21,450 18,650
03/11/2025 20,050 0.15 (0.75%) 128,300 2,553.45 0 0 19,900 21,250 18,550
31/10/2025 19,900 0 (0%) 4,500 88.87 0 0 19,900 21,250 18,550
30/10/2025 19,900 0 (0%) 45,100 892.99 0 0 19,900 21,250 18,550
29/10/2025 19,900 0.2 (1.02%) 29,000 571.75 0 0 19,700 21,050 18,350
28/10/2025 19,700 -0.1 (-0.51%) 10,400 203.9 0 0 19,800 21,150 18,450
27/10/2025 19,800 0.25 (1.28%) 52,000 1,024.4 0 0 19,550 20,900 18,200
24/10/2025 19,550 0 (0%) 300 5.87 0 0 19,550 20,900 18,200
23/10/2025 19,550 0 (0%) 0 0 0 0 19,550 20,900 18,200
22/10/2025 19,550 0 (0%) 900 17.39 0 0 19,550 20,900 18,200
21/10/2025 19,550 -0.05 (-0.26%) 12,700 244.07 0 0 19,600 20,950 18,250
20/10/2025 19,600 -0.05 (-0.25%) 2,800 54.96 1,399,727 26,594.81 19,650 21,000 18,300
17/10/2025 19,650 -0.05 (-0.25%) 8,800 172.21 0 0 19,700 21,050 18,350
16/10/2025 19,700 -0.1 (-0.51%) 12,100 230.35 0 0 19,800 21,150 18,450
15/10/2025 19,800 0 (0%) 7,600 148.28 0 0 19,800 21,150 18,450
14/10/2025 19,800 0 (0%) 7,200 140.58 0 0 19,800 21,150 18,450
13/10/2025 19,800 0 (0%) 2,600 50.63 0 0 19,800 21,150 18,450
10/10/2025 19,800 -0.1 (-0.5%) 2,600 50.98 0 0 19,900 21,250 18,550
09/10/2025 19,900 0.1 (0.51%) 11,300 223.78 0 0 19,800 21,150 18,450
08/10/2025 19,800 -0.4 (-1.98%) 7,500 148.84 0 0 20,200 21,600 18,800
07/10/2025 20,200 0.4 (2.02%) 34,400 696.07 0 0 19,800 21,150 18,450
06/10/2025 19,800 -0.1 (-0.5%) 1,800 35.58 0 0 19,900 21,250 18,550
03/10/2025 19,900 0 (0%) 12,300 242.93 0 0 19,900 21,250 18,550
02/10/2025 19,900 0.1 (0.51%) 4,900 97.27 0 0 19,800 21,150 18,450
01/10/2025 19,800 -0.1 (-0.5%) 800 15.84 0 0 19,900 21,250 18,550
30/09/2025 19,900 -0.05 (-0.25%) 7,400 147.05 0 0 19,950 21,300 18,600
29/09/2025 19,950 0 (0%) 8,900 177.05 0 0 19,950 21,300 18,600
26/09/2025 19,950 0 (0%) 9,500 188.21 0 0 19,950 21,300 18,600
25/09/2025 19,950 -0.05 (-0.25%) 19,200 382.11 0 0 20,000 21,400 18,600
24/09/2025 20,000 0.05 (0.25%) 5,500 110.09 0 0 19,950 21,300 18,600
23/09/2025 19,950 -0.05 (-0.25%) 46,100 918.83 0 0 20,000 21,400 18,600
22/09/2025 20,000 -0.1 (-0.5%) 109,900 2,196.58 0 0 20,100 21,500 18,700

Dữ liệu lịch sử - BSC

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