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 12,900 0.9 (7.5%) 1,300 16.73 0 0 12,000 13,800 10,200
01/04/2026 12,000 -0.2 (-1.64%) 100 1.2 0 0 12,200 14,000 10,400
31/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/03/2026 12,200 0 (0%) 300 3.66 0 0 12,200 14,000 10,400
27/03/2026 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
26/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/03/2026 12,000 0 (0%) 400 4.87 0 0 12,000 13,800 10,200
24/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/03/2026 12,200 0.3 (2.52%) 1,300 15.56 0 0 11,900 13,600 10,200
20/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/03/2026 11,900 -0.5 (-4.03%) 200 2.38 0 0 12,400 14,200 10,600
18/03/2026 12,400 -0.1 (-0.8%) 1,004 12.45 0 0 12,500 14,300 10,700
17/03/2026 12,500 -1.1 (-8.09%) 3,000 37.5 0 0 13,600 15,600 11,600
16/03/2026 13,600 1.4 (11.48%) 100 1.36 0 0 12,200 14,000 10,400
13/03/2026 11,600 -1.1 (-8.66%) 15,300 186.98 0 0 12,700 14,600 10,800
12/03/2026 12,800 0.5 (4.07%) 12,800 162.54 0 0 12,300 14,100 10,500
11/03/2026 12,300 0.1 (0.82%) 130 1.6 0 0 12,200 14,000 10,400
10/03/2026 12,200 0.2 (1.67%) 3,629 44.22 0 0 12,000 13,800 10,200
09/03/2026 11,900 -1.9 (-13.77%) 2,800 33.55 0 0 13,800 15,800 11,800
06/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/03/2026 13,800 1.2 (9.52%) 100 1.38 0 0 12,600 14,400 10,800
04/03/2026 12,800 0.2 (1.59%) 2,000 25.19 0 0 12,600 14,400 10,800
03/03/2026 12,100 -0.8 (-6.2%) 1,916 24.21 0 0 12,900 14,800 11,000
02/03/2026 12,900 0 (0%) 1,100 14.18 0 0 12,900 14,800 11,000
27/02/2026 12,900 -0.1 (-0.77%) 500 6.45 0 0 13,000 14,900 11,100
26/02/2026 13,300 0.4 (3.1%) 1,100 14.26 0 0 12,900 14,800 11,000
25/02/2026 12,800 -0.2 (-1.54%) 1,124 14.49 0 0 13,000 14,900 11,100
24/02/2026 13,000 0 (0%) 850 11.06 0 0 13,000 14,900 11,100
23/02/2026 13,000 0 (0%) 203 2.64 0 0 13,000 14,900 11,100
13/02/2026 13,000 0 (0%) 4,700 61.1 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 1,500 19.5 0 0 13,000 14,900 11,100
11/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/02/2026 13,000 0.1 (0.78%) 200 2.6 0 0 12,900 14,800 11,000
09/02/2026 13,000 0 (0%) 200 2.57 0 0 13,000 14,900 11,100
06/02/2026 13,000 -0.1 (-0.76%) 3,000 39 0 0 13,100 15,000 11,200
05/02/2026 13,100 0.1 (0.77%) 1,100 14.41 0 0 13,000 14,900 11,100
04/02/2026 13,000 0 (0%) 2,000 26 0 0 13,000 14,900 11,100
03/02/2026 13,100 0.1 (0.77%) 600 7.81 0 0 13,000 14,900 11,100
02/02/2026 13,100 0.1 (0.77%) 4,500 58.51 0 0 13,000 14,900 11,100
30/01/2026 13,000 0.1 (0.78%) 519 6.75 0 0 12,900 14,800 11,000
29/01/2026 13,000 0.1 (0.78%) 6,502 83.85 0 0 12,900 14,800 11,000
28/01/2026 12,800 0 (0%) 7,100 91.28 0 0 12,800 14,700 10,900
27/01/2026 12,800 -0.2 (-1.54%) 613 7.86 0 0 13,000 14,900 11,100
26/01/2026 13,000 0 (0%) 1,220 15.86 0 0 13,000 14,900 11,100
23/01/2026 13,000 0 (0%) 21,410 278.33 0 0 13,000 14,900 11,100
22/01/2026 13,000 -0.2 (-1.52%) 13,232 172.33 0 0 13,200 15,100 11,300
21/01/2026 13,400 0.2 (1.52%) 8,354 110.09 0 0 13,200 15,100 11,300
20/01/2026 13,400 -0.2 (-1.47%) 9,260 122.67 0 0 13,600 15,600 11,600
19/01/2026 13,500 -0.2 (-1.46%) 4,900 66.88 0 0 13,700 15,700 11,700
16/01/2026 13,600 0.6 (4.62%) 24,660 338.53 0 0 13,000 14,900 11,100
15/01/2026 13,000 0 (0%) 3,400 44.1 0 0 13,000 14,900 11,100
14/01/2026 13,000 0 (0%) 1,800 23.4 0 0 13,000 14,900 11,100
13/01/2026 12,900 -0.2 (-1.53%) 5,200 67.64 0 0 13,100 15,000 11,200
12/01/2026 13,100 0 (0%) 6,600 86.16 0 0 13,100 15,000 11,200
09/01/2026 13,100 0.1 (0.77%) 500 6.55 0 0 13,000 14,900 11,100
08/01/2026 13,000 -0.2 (-1.52%) 6,000 78.02 0 0 13,200 15,100 11,300
07/01/2026 13,200 0.2 (1.54%) 100 1.32 0 0 13,000 14,900 11,100
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/01/2026 12,900 -0.2 (-1.53%) 4,000 51.8 0 0 13,100 15,000 11,200
31/12/2025 13,100 0 (0%) 1,700 22.2 0 0 13,100 15,000 11,200
30/12/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
29/12/2025 13,100 0 (0%) 2,000 26.2 0 0 13,100 15,000 11,200
26/12/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/12/2025 13,000 -0.4 (-2.99%) 5,500 72.11 0 0 13,400 15,400 11,400
24/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
22/12/2025 13,200 -0.2 (-1.49%) 200 2.67 0 0 13,400 15,400 11,400
19/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
18/12/2025 13,400 -0.3 (-2.19%) 6,600 88.44 0 0 13,700 15,700 11,700
17/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/12/2025 13,700 0 (0%) 1 0.01 0 0 13,700 15,700 11,700
15/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/12/2025 13,300 0 (0%) 20,500 280.65 0 0 13,300 15,200 11,400
11/12/2025 13,300 0 (0%) 1,100 14.63 0 0 13,300 15,200 11,400
10/12/2025 13,300 0 (0%) 1,000 13.3 0 0 13,300 15,200 11,400
09/12/2025 13,300 0 (0%) 2,034 27.06 0 0 13,300 15,200 11,400
08/12/2025 13,400 0.3 (2.29%) 200 2.66 0 0 13,100 15,000 11,200
05/12/2025 13,200 0 (0%) 2,400 31.48 0 0 13,200 15,100 11,300
04/12/2025 13,500 0 (0%) 6,800 89.72 0 0 13,500 15,500 11,500
03/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
02/12/2025 13,500 0.3 (2.27%) 2,900 39.17 0 0 13,200 15,100 11,300
01/12/2025 13,200 0 (0%) 1,000 13.2 0 0 13,200 15,100 11,300
28/11/2025 13,200 0 (0%) 9,600 126.72 0 0 13,200 15,100 11,300
27/11/2025 13,200 0 (0%) 3,600 47.67 0 0 13,200 15,100 11,300
26/11/2025 13,200 -0.4 (-2.94%) 100 1.32 0 0 13,600 15,600 11,600
25/11/2025 13,600 0.4 (3.03%) 100 1.36 0 0 13,200 15,100 11,300
24/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 15,100 11,300
21/11/2025 13,200 0 (0%) 1,500 19.82 0 0 13,200 15,100 11,300
20/11/2025 13,300 -0.2 (-1.48%) 2,600 34.3 0 0 13,500 15,500 11,500
19/11/2025 13,400 0.4 (3.08%) 5,600 75.56 0 0 13,000 14,900 11,100
18/11/2025 13,100 0.1 (0.77%) 10,500 136.6 0 0 13,000 14,900 11,100
17/11/2025 13,000 -0.2 (-1.52%) 2,000 26 0 0 13,200 15,100 11,300
14/11/2025 13,200 0 (0%) 4 0.05 0 0 13,200 15,100 11,300
13/11/2025 13,200 0 (0%) 1 0.01 0 0 13,200 15,100 11,300
12/11/2025 13,000 0 (0%) 204 2.69 0 0 13,000 14,900 11,100
11/11/2025 12,900 -0.1 (-0.77%) 1,300 16.88 0 0 13,000 14,900 11,100
10/11/2025 13,000 -0.3 (-2.26%) 1,106 14.36 0 0 13,300 15,200 11,400
07/11/2025 13,300 0 (0%) 4,000 53.2 0 0 13,300 15,200 11,400
06/11/2025 13,300 0 (0%) 2,900 38.57 0 0 13,300 15,200 11,400
05/11/2025 13,300 0.3 (2.31%) 2,100 27.92 0 0 13,000 14,900 11,100
04/11/2025 13,300 0.1 (0.76%) 4,101 53.39 0 0 13,200 15,100 11,300
03/11/2025 13,100 -0.2 (-1.5%) 3,300 43.47 0 0 13,300 15,200 11,400
31/10/2025 13,300 0 (0%) 1,410 18.74 0 0 13,300 15,200 11,400
30/10/2025 13,200 -0.2 (-1.49%) 4,202 56.02 0 0 13,400 15,400 11,400
29/10/2025 13,400 0 (0%) 1,100 14.74 0 0 13,400 15,400 11,400
28/10/2025 13,400 0.1 (0.75%) 1,300 17.41 0 0 13,300 15,200 11,400
27/10/2025 13,000 -0.5 (-3.7%) 21,100 279.61 0 0 13,500 15,500 11,500
24/10/2025 13,400 -0.1 (-0.74%) 4,300 58.03 0 0 13,500 15,500 11,500
23/10/2025 13,400 -0.2 (-1.47%) 4,100 55.29 0 0 13,600 15,600 11,600
22/10/2025 13,600 0.1 (0.74%) 1,700 23.05 0 0 13,500 15,500 11,500
21/10/2025 13,500 -0.3 (-2.17%) 8,410 113.93 0 0 13,800 15,800 11,800
20/10/2025 13,800 0 (0%) 4,000 55.2 0 0 13,800 15,800 11,800
17/10/2025 13,800 0 (0%) 200 2.76 0 0 13,800 15,800 11,800
16/10/2025 13,800 0.1 (0.73%) 3,000 41.3 0 0 13,700 15,700 11,700
15/10/2025 13,800 0 (0%) 2,216 30.46 0 0 13,800 15,800 11,800
14/10/2025 13,800 0 (0%) 3,002 41.43 0 0 13,800 15,800 11,800
13/10/2025 13,800 0 (0%) 3,000 41.41 0 0 13,800 15,800 11,800
10/10/2025 13,900 -0.1 (-0.71%) 10,000 137.65 0 0 14,000 16,100 11,900
09/10/2025 14,000 -0.3 (-2.1%) 7,600 106.4 0 0 14,300 16,400 12,200
08/10/2025 14,000 0.4 (2.94%) 400 5.7 0 0 13,600 15,600 11,600
07/10/2025 13,600 -0.1 (-0.73%) 16,000 218.13 0 0 13,700 15,700 11,700
06/10/2025 13,900 0.2 (1.46%) 2,100 28.71 0 0 13,700 15,700 11,700
03/10/2025 13,700 -0.3 (-2.14%) 303 4.15 0 0 14,000 16,100 11,900
02/10/2025 14,000 0.2 (1.45%) 1,000 14 0 0 13,800 15,800 11,800

Dữ liệu lịch sử - BSC

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