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 10,500 0.2 (1.94%) 2,200 23 0 0 10,300 11,800 8,800
08/05/2026 10,100 -0.1 (-0.98%) 1,700 17.45 0 0 10,200 11,700 8,700
07/05/2026 10,500 0.5 (5%) 3,600 36.62 0 0 10,000 11,500 8,500
06/05/2026 10,000 -0.6 (-5.66%) 4,858 48.75 0 0 10,600 12,100 9,100
05/05/2026 10,600 0.1 (0.95%) 3,001 31.71 0 0 10,500 12,000 9,000
04/05/2026 10,500 0.4 (3.96%) 5,460 57.58 0 0 10,100 11,600 8,600
29/04/2026 10,100 1.3 (14.77%) 13,600 137.36 0 0 8,800 10,100 7,500
28/04/2026 8,700 -0.9 (-9.38%) 1,900 16.68 0 0 9,600 11,000 8,200
24/04/2026 9,700 0.2 (2.11%) 400 3.82 0 0 9,500 10,900 8,100
23/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/04/2026 9,500 0 (0%) 1,700 16.2 0 0 9,500 10,900 8,100
21/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/04/2026 9,500 -0.1 (-1.04%) 100 0.95 0 0 9,600 11,000 8,200
17/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/04/2026 9,600 -0.1 (-1.03%) 2,407 23.07 0 0 9,700 11,100 8,300
14/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/04/2026 9,600 -0.2 (-2.04%) 600 5.79 0 0 9,800 11,200 8,400
08/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/04/2026 9,800 1.2 (13.95%) 107 1.05 0 0 8,600 9,800 7,400
03/04/2026 9,900 0.6 (6.45%) 2,700 23.1 0 0 9,300 10,600 8,000
02/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/04/2026 9,800 -0.1 (-1.01%) 200 1.86 0 0 9,900 11,300 8,500
31/03/2026 10,000 0.3 (3.09%) 200 1.97 0 0 9,700 11,100 8,300
30/03/2026 10,300 0.8 (8.42%) 2,575 25.01 0 0 9,500 10,900 8,100
27/03/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
26/03/2026 9,500 -0.4 (-4.04%) 500 4.75 0 0 9,900 11,300 8,500
25/03/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/03/2026 9,900 1.1 (12.5%) 100 0.99 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
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

Dữ liệu lịch sử - BSC

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