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 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
01/04/2026 11,200 0 (0%) 300 3.36 0 0 11,200 12,800 9,600
31/03/2026 11,200 0.8 (7.69%) 100 1.12 0 0 10,400 11,900 8,900
30/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/03/2026 10,400 0 (0%) 500 5.2 0 0 10,400 11,900 8,900
23/03/2026 11,300 0.1 (0.89%) 400 4.15 0 0 11,200 12,800 9,600
20/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
19/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
18/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/03/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
12/03/2026 11,200 0.2 (1.82%) 400 4.46 0 0 11,000 12,600 9,400
11/03/2026 11,000 0.1 (0.92%) 300 3.29 0 0 10,900 12,500 9,300
10/03/2026 11,100 0 (0%) 800 8.74 0 0 11,100 12,700 9,500
09/03/2026 11,100 -0.1 (-0.89%) 100 1.11 0 0 11,200 12,800 9,600
06/03/2026 11,100 -0.1 (-0.89%) 800 8.94 0 0 11,200 12,800 9,600
05/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
04/03/2026 11,200 -0.1 (-0.88%) 600 6.73 0 0 11,300 12,900 9,700
03/03/2026 11,300 -0.4 (-3.42%) 100 1.13 0 0 11,700 13,400 10,000
02/03/2026 11,700 0.3 (2.63%) 900 10.56 0 0 11,400 13,100 9,700
27/02/2026 11,500 0.2 (1.77%) 800 9.1 0 0 11,300 12,900 9,700
26/02/2026 11,300 0 (0%) 201 2.27 0 0 11,300 12,900 9,700
25/02/2026 11,400 0.2 (1.79%) 700 7.92 0 0 11,200 12,800 9,600
24/02/2026 11,300 0.1 (0.89%) 1,000 11.22 0 0 11,200 12,800 9,600
23/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/02/2026 11,200 0 (0%) 300 3.36 0 0 11,200 12,800 9,600
12/02/2026 11,300 0.3 (2.73%) 1,700 19.04 0 0 11,000 12,600 9,400
11/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/02/2026 11,100 0 (0%) 1,400 15.44 0 0 11,100 12,700 9,500
09/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
06/02/2026 11,200 0.1 (0.9%) 600 6.68 0 0 11,100 12,700 9,500
05/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/02/2026 11,000 -0.6 (-5.17%) 1,100 12.16 0 0 11,600 13,300 9,900
03/02/2026 11,600 0 (0%) 200 2.32 0 0 11,600 13,300 9,900
02/02/2026 11,500 0.7 (6.48%) 4,200 48.91 0 0 10,800 12,400 9,200
30/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/01/2026 10,700 -0.3 (-2.73%) 9,801 106.18 0 0 11,000 12,600 9,400
28/01/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,600 9,400
27/01/2026 11,000 -0.6 (-5.17%) 5,200 57.39 0 0 11,600 13,300 9,900
26/01/2026 11,600 0 (0%) 200 2.32 0 0 11,600 13,300 9,900
23/01/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
22/01/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
21/01/2026 11,500 0 (0%) 300 3.49 0 0 11,500 13,200 9,800
20/01/2026 11,500 0.1 (0.88%) 2,600 29.9 0 0 11,400 13,100 9,700
19/01/2026 11,400 0 (0%) 2,600 29.64 0 0 11,400 13,100 9,700
16/01/2026 11,400 0.3 (2.7%) 1,100 12.56 0 0 11,100 12,700 9,500
15/01/2026 11,000 -0.5 (-4.35%) 1,300 14.45 0 0 11,500 13,200 9,800
14/01/2026 11,500 -0.1 (-0.86%) 2,000 23 0 0 11,600 13,300 9,900
13/01/2026 11,500 -0.1 (-0.86%) 502 5.81 0 0 11,600 13,300 9,900
12/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/01/2026 11,700 0.2 (1.74%) 4,000 46.4 0 0 11,500 13,200 9,800
08/01/2026 11,500 0.2 (1.77%) 500 5.75 0 0 11,300 12,900 9,700
07/01/2026 11,300 0 (0%) 100 1.13 0 0 11,300 12,900 9,700
06/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/01/2026 11,000 -0.5 (-4.35%) 1,800 20.3 0 0 11,500 13,200 9,800
31/12/2025 11,500 0 (0%) 1,000 11.5 0 0 11,500 13,200 9,800
30/12/2025 11,600 0 (0%) 2,100 24.2 0 0 11,600 13,300 9,900
29/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/12/2025 11,600 0 (0%) 1,000 11.6 0 0 11,600 13,300 9,900
25/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/12/2025 11,600 -0.1 (-0.85%) 100 1.16 0 0 11,700 13,400 10,000
22/12/2025 11,700 0.6 (5.41%) 600 7.02 0 0 11,100 12,700 9,500
19/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
18/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
15/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
12/12/2025 11,100 0.2 (1.83%) 101 1.12 0 0 10,900 12,500 9,300
11/12/2025 11,400 0 (0%) 2,900 31.64 0 0 11,400 13,100 9,700
10/12/2025 11,400 0 (0%) 700 7.98 0 0 11,400 13,100 9,700
09/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/12/2025 11,400 0 (0%) 3 0.04 0 0 11,400 13,100 9,700
05/12/2025 11,400 -0.1 (-0.87%) 200 2.28 0 0 11,500 13,200 9,800
04/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/12/2025 11,500 0.1 (0.88%) 2,005 23.06 0 0 11,400 13,100 9,700
02/12/2025 11,500 0.2 (1.77%) 6,200 70.8 0 0 11,300 12,900 9,700
01/12/2025 12,200 -0.1 (-0.81%) 2,000 24.4 0 0 12,300 14,100 10,500
28/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
27/11/2025 12,300 0.1 (0.82%) 201 2.46 0 0 12,200 14,000 10,400
26/11/2025 12,200 0.1 (0.83%) 505 6.18 0 0 12,100 13,900 10,300
25/11/2025 12,100 0 (0%) 2,100 25.41 0 0 12,100 13,900 10,300
24/11/2025 12,100 0.2 (1.68%) 500 6.04 0 0 11,900 13,600 10,200
21/11/2025 11,900 0.2 (1.71%) 1,100 13.09 0 0 11,700 13,400 10,000
20/11/2025 11,700 0.4 (3.54%) 100 1.17 0 0 11,300 12,900 9,700
19/11/2025 11,300 0.1 (0.89%) 500 5.65 0 0 11,200 12,800 9,600
18/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/11/2025 11,200 0 (0%) 1,100 12.33 0 0 11,200 12,800 9,600
14/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
12/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
11/11/2025 11,000 -0.9 (-7.56%) 600 6.69 0 0 11,900 13,600 10,200
10/11/2025 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
07/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/11/2025 11,900 0.1 (0.85%) 100 1.19 0 0 11,800 13,500 10,100
05/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
04/11/2025 11,800 0 (0%) 1 0.01 0 0 11,800 13,500 10,100
03/11/2025 11,800 0 (0%) 300 3.54 0 0 11,800 13,500 10,100
31/10/2025 11,800 0 (0%) 7 0.08 0 0 11,800 13,500 10,100
30/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/10/2025 11,800 0 (0%) 100 1.18 0 0 11,800 13,500 10,100
24/10/2025 11,800 -0.1 (-0.84%) 1,900 22.42 0 0 11,900 13,600 10,200
23/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/10/2025 11,900 0.2 (1.71%) 600 7.14 0 0 11,700 13,400 10,000
16/10/2025 11,700 -0.3 (-2.5%) 100 1.17 0 0 12,000 13,800 10,200
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200

Dữ liệu lịch sử - BSC

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