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 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 700 6.17 0 0 8,800 10,100 7,500
17/03/2026 8,800 -1.1 (-11.11%) 100 0.88 0 0 9,900 11,300 8,500
16/03/2026 9,900 0.5 (5.32%) 115 1.13 0 0 9,400 10,800 8,000
13/03/2026 9,000 -1 (-10%) 1,300 12.2 0 0 10,000 11,500 8,500
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/03/2026 10,000 0 (0%) 9 0.08 0 0 10,000 11,500 8,500
10/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/03/2026 10,000 0 (0%) 9 0.09 0 0 10,000 11,500 8,500
06/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/03/2026 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,800 8,800
04/03/2026 10,300 1.2 (13.19%) 125 1.26 0 0 9,100 10,400 7,800
03/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/02/2026 9,100 0.1 (1.11%) 801 7.29 0 0 9,000 10,300 7,700
26/02/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
25/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/02/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
12/02/2026 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
11/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/01/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
29/01/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/01/2026 9,000 -1.1 (-10.89%) 100 0.9 0 0 10,100 11,600 8,600
26/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/01/2026 10,100 0 (0%) 10 0.1 0 0 10,100 11,600 8,600
21/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/01/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
15/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/01/2026 10,100 0 (0%) 300 3.03 0 0 10,100 11,600 8,600
13/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/01/2026 10,100 -0.1 (-0.98%) 600 6.04 0 0 10,200 11,700 8,700
09/01/2026 10,200 0.4 (4.08%) 300 3.06 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
06/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/12/2025 9,500 -0.3 (-3.06%) 200 1.95 0 0 9,800 11,200 8,400
26/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/12/2025 9,800 -0.2 (-2%) 100 0.98 0 0 10,000 11,500 8,500
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
18/12/2025 10,000 0.5 (5.26%) 500 5 0 0 9,500 10,900 8,100
17/12/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
16/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/12/2025 9,000 -0.2 (-2.17%) 100 0.9 0 0 9,200 10,500 7,900
11/12/2025 9,500 0.2 (2.15%) 403 3.71 0 0 9,300 10,600 8,000
10/12/2025 9,500 0.3 (3.26%) 900 8.33 0 0 9,200 10,500 7,900
09/12/2025 9,000 -1 (-10%) 2,240 20.58 0 0 10,000 11,500 8,500
08/12/2025 9,500 -0.5 (-5%) 2,481 24.72 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 2,400 24.09 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
01/12/2025 10,000 -0.2 (-1.96%) 1,200 12.03 0 0 10,200 11,700 8,700
28/11/2025 10,200 0.1 (0.99%) 200 2.03 0 0 10,100 11,600 8,600
27/11/2025 10,100 -0.2 (-1.94%) 1,200 12.12 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 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/11/2025 10,100 -0.4 (-3.81%) 1,500 15.46 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 200 2.1 0 0 10,500 12,000 9,000
20/11/2025 10,500 -0.2 (-1.87%) 800 8.4 0 0 10,700 12,300 9,100
19/11/2025 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
18/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/11/2025 10,700 0.2 (1.9%) 200 2.13 0 0 10,500 12,000 9,000
14/11/2025 10,500 -0.9 (-7.89%) 2,400 25.21 0 0 11,400 13,100 9,700
13/11/2025 11,800 0 (0%) 1,300 14.85 0 0 11,800 13,500 10,100
12/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/11/2025 11,800 0 (0%) 209 2.47 0 0 11,800 13,500 10,100
10/11/2025 11,800 0 (0%) 100 1.18 0 0 11,800 13,500 10,100
07/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
06/11/2025 12,700 1.1 (9.48%) 700 8.29 0 0 11,600 13,300 9,900
05/11/2025 11,800 -0.8 (-6.35%) 1,400 16.28 0 0 12,600 14,400 10,800
04/11/2025 12,600 0 (0%) 24 0.3 0 0 12,600 14,400 10,800
03/11/2025 12,600 0 (0%) 5,900 74.34 0 0 12,600 14,400 10,800
31/10/2025 12,600 0 (0%) 5 0.06 0 0 12,600 14,400 10,800
30/10/2025 13,000 0.5 (4%) 700 8.85 0 0 12,500 14,300 10,700
29/10/2025 12,500 -0.5 (-3.85%) 200 2.5 0 0 13,000 14,900 11,100
28/10/2025 12,900 -0.3 (-2.27%) 300 3.89 0 0 13,200 15,100 11,300
27/10/2025 13,200 0 (0%) 303 4. 0 0 13,200 15,100 11,300
24/10/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
23/10/2025 13,200 0.2 (1.54%) 1,700 22.44 0 0 13,000 14,900 11,100
22/10/2025 13,000 0 (0%) 500 6.5 0 0 13,000 14,900 11,100
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/10/2025 13,000 0 (0%) 700 9.1 0 0 13,000 14,900 11,100
17/10/2025 13,200 0.7 (5.6%) 1,135 14.78 0 0 12,500 14,300 10,700
16/10/2025 12,700 -0.5 (-3.79%) 400 5.01 0 0 13,200 15,100 11,300
15/10/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
14/10/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
13/10/2025 13,000 -0.5 (-3.7%) 2,001 26.46 0 0 13,500 15,500 11,500
10/10/2025 13,500 0.7 (5.47%) 1,000 13.53 0 0 12,800 14,700 10,900
09/10/2025 12,800 -0.4 (-3.03%) 1,500 19.2 0 0 13,200 15,100 11,300
08/10/2025 13,200 0 (0%) 3,172 41.87 0 0 13,200 15,100 11,300
07/10/2025 13,100 -1.2 (-8.39%) 1,102 14.56 0 0 14,300 16,400 12,200
06/10/2025 14,300 0 (0%) 300 4.29 0 0 14,300 16,400 12,200
03/10/2025 14,300 0 (0%) 70 0.99 0 0 14,300 16,400 12,200
02/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/10/2025 14,000 0.1 (0.72%) 1,700 24.3 0 0 13,900 15,900 11,900
30/09/2025 13,100 -0.8 (-5.76%) 4,835 67.13 0 0 13,900 15,900 11,900
29/09/2025 15,300 1.5 (10.87%) 400 5.57 0 0 13,800 15,800 11,800
26/09/2025 17,100 1.9 (12.5%) 6,754 93.46 0 0 15,200 17,400 13,000
25/09/2025 18,500 0.9 (5.11%) 7,410 112.8 0 0 17,600 20,200 15,000
24/09/2025 16,200 -2.3 (-12.43%) 7,300 128.8 0 0 18,500 21,200 15,800
23/09/2025 20,100 0 (0%) 7,600 140.53 0 0 20,100 23,100 17,100
22/09/2025 19,800 1.6 (8.79%) 6,564 131.78 0 0 18,200 20,900 15,500

Dữ liệu lịch sử - BSC

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