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
08/05/2026 11,600 -0.1 (-0.85%) 600 6.91 0 0 11,700 12,800 10,600
07/05/2026 11,700 0.2 (1.74%) 402 4.7 0 0 11,500 12,600 10,400
06/05/2026 11,500 0.3 (2.68%) 3,500 40.35 0 0 11,200 12,300 10,100
05/05/2026 11,200 -0.5 (-4.27%) 5,313 60.86 0 0 11,700 12,800 10,600
04/05/2026 11,700 -0.1 (-0.85%) 820 9.61 0 0 11,800 12,900 10,700
29/04/2026 11,800 0.3 (2.61%) 116 1.36 0 0 11,500 12,600 10,400
28/04/2026 11,500 -0.1 (-0.86%) 1,705 19.79 0 0 11,600 12,700 10,500
24/04/2026 11,600 0 (0%) 355 4.2 0 0 11,600 12,700 10,500
23/04/2026 11,600 -0.1 (-0.85%) 5,181 60.43 0 0 11,700 12,800 10,600
22/04/2026 11,700 0 (0%) 3 0.03 0 0 11,700 12,800 10,600
21/04/2026 11,700 0 (0%) 4,672 54.61 0 0 11,700 12,800 10,600
20/04/2026 11,700 0.7 (6.36%) 11,436 130.07 0 0 11,000 12,100 9,900
17/04/2026 11,000 0 (0%) 800 8.73 0 0 11,000 12,100 9,900
16/04/2026 11,000 0.4 (3.77%) 13,689 146.13 0 0 10,600 11,600 9,600
15/04/2026 10,600 0.1 (0.95%) 161 1.7 0 0 10,500 11,500 9,500
14/04/2026 10,500 -0.5 (-4.55%) 11,197 113.64 0 0 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 301 3.31 0 0 11,000 12,100 9,900
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/04/2026 11,000 1 (10%) 2,700 29.7 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 21 0.21 0 0 10,000 11,000 9,000
07/04/2026 10,000 -0.9 (-8.26%) 300 3.18 0 0 10,900 11,900 9,900
06/04/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
03/04/2026 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,700 9,700
02/04/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
01/04/2026 10,700 0 (0%) 11 0.12 0 0 10,700 11,700 9,700
31/03/2026 10,700 0 (0%) 135 1.44 0 0 10,700 11,700 9,700
30/03/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
27/03/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
26/03/2026 10,700 -0.1 (-0.93%) 339 3.63 0 0 10,800 11,800 9,800
25/03/2026 10,800 -0.4 (-3.57%) 651 6.98 0 0 11,200 12,300 10,100
24/03/2026 11,200 0.2 (1.82%) 20,146 225.25 0 0 11,000 12,100 9,900
23/03/2026 11,000 0 (0%) 11,254 123.74 0 0 11,000 12,100 9,900
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/03/2026 11,000 0 (0%) 39 0.43 0 0 11,000 12,100 9,900
18/03/2026 11,000 0 (0%) 600 6.6 0 0 11,000 12,100 9,900
17/03/2026 11,000 0 (0%) 17 0.19 0 0 11,000 12,100 9,900
16/03/2026 11,000 0 (0%) 60 0.62 0 0 11,000 12,100 9,900
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/03/2026 11,000 0.3 (2.8%) 3,139 34.52 0 0 10,700 11,700 9,700
11/03/2026 10,700 0.2 (1.9%) 3,500 37.45 0 0 10,500 11,500 9,500
10/03/2026 10,500 0 (0%) 81 0.81 0 0 10,500 11,500 9,500
09/03/2026 10,500 0 (0%) 10,801 112.29 0 0 10,500 11,500 9,500
06/03/2026 10,500 0.2 (1.94%) 2,000 20.88 0 0 10,300 11,300 9,300
05/03/2026 10,300 0.4 (4.04%) 479 4.91 0 0 9,900 10,800 9,000
04/03/2026 9,900 -0.9 (-8.33%) 4,193 44.31 0 0 10,800 11,800 9,800
03/03/2026 10,800 0.1 (0.93%) 624 6.72 0 0 10,700 11,700 9,700
02/03/2026 10,700 0 (0%) 747 8. 0 0 10,700 11,700 9,700
27/02/2026 10,700 0 (0%) 705 7.54 0 0 10,700 11,700 9,700
26/02/2026 10,700 0.1 (0.94%) 128 1.37 0 0 10,600 11,600 9,600
25/02/2026 10,600 0.1 (0.95%) 5,702 59.93 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 427 4.49 0 0 10,500 11,500 9,500
23/02/2026 10,500 0 (0%) 5,512 57.87 0 0 10,500 11,500 9,500
13/02/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/02/2026 10,500 -0.9 (-7.89%) 230 2.42 0 0 11,400 12,500 10,300
05/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
04/02/2026 11,400 0 (0%) 17 0.18 0 0 11,400 12,500 10,300
03/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
02/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
30/01/2026 11,400 0.6 (5.56%) 500 5.58 0 0 10,800 11,800 9,800
29/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
28/01/2026 10,800 0.4 (3.85%) 126 1.35 0 0 10,400 11,400 9,400
27/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/01/2026 10,400 0 (0%) 170 1.77 0 0 10,400 11,400 9,400
23/01/2026 10,400 -0.4 (-3.7%) 2,523 26.66 0 0 10,800 11,800 9,800
22/01/2026 10,800 0 (0%) 900 9.74 0 0 10,800 11,800 9,800
21/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
20/01/2026 10,800 0.1 (0.93%) 300 3.24 0 0 10,700 11,700 9,700
19/01/2026 10,700 -0.8 (-6.96%) 101 1.08 0 0 11,500 12,600 10,400
16/01/2026 11,500 0 (0%) 36 0.39 0 0 11,500 12,600 10,400
15/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
14/01/2026 11,500 0.5 (4.55%) 922 9.96 0 0 11,000 12,100 9,900
13/01/2026 11,000 0 (0%) 65 0.7 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.3 (2.8%) 112 1.23 0 0 10,700 11,700 9,700
09/01/2026 10,700 0.1 (0.94%) 200 2.23 0 0 10,600 11,600 9,600
08/01/2026 10,600 -0.4 (-3.64%) 5,223 56.73 0 0 11,000 12,100 9,900
07/01/2026 11,000 0 (0%) 938 10.32 0 0 11,000 12,100 9,900
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/01/2026 11,000 0 (0%) 13 0.14 0 0 11,000 12,100 9,900
31/12/2025 11,000 0 (0%) 1,016 11.18 0 0 11,000 12,100 9,900
30/12/2025 11,000 0 (0%) 20 0.22 0 0 11,000 12,100 9,900
29/12/2025 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
26/12/2025 11,100 0.1 (0.91%) 5,520 60.71 0 0 11,000 12,100 9,900
25/12/2025 11,000 0.1 (0.92%) 1,377 15.13 0 0 10,900 11,900 9,900
24/12/2025 10,900 0.2 (1.87%) 1,708 18.5 0 0 10,700 11,700 9,700
23/12/2025 10,700 -0.5 (-4.46%) 100 1.07 0 0 11,200 12,300 10,100
22/12/2025 11,200 0.1 (0.9%) 381 4.27 0 0 11,100 12,200 10,000
19/12/2025 11,100 -0.2 (-1.77%) 600 6.81 0 0 11,300 12,400 10,200
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
17/12/2025 11,300 -0.1 (-0.88%) 2,700 30.59 0 0 11,400 12,500 10,300
16/12/2025 11,400 0 (0%) 600 6.84 0 0 11,400 12,500 10,300
15/12/2025 11,400 -0.4 (-3.39%) 1,691 19.62 0 0 11,800 12,900 10,700
12/12/2025 11,800 1 (9.26%) 49,698 586.19 0 0 10,800 11,800 9,800
11/12/2025 10,800 -0.2 (-1.82%) 1,200 13.08 0 0 11,000 12,100 9,900
10/12/2025 11,000 -0.2 (-1.79%) 200 2.2 0 0 11,200 12,300 10,100
09/12/2025 11,200 0 (0%) 803 8.99 0 0 11,200 12,300 10,100
08/12/2025 11,200 0.6 (5.66%) 16,610 185.78 0 0 10,600 11,600 9,600
05/12/2025 10,600 -0.1 (-0.93%) 200 2.13 0 0 10,700 11,700 9,700
04/12/2025 10,700 0.2 (1.9%) 500 5.36 0 0 10,500 11,500 9,500
03/12/2025 10,500 0 (0%) 3,126 32.87 0 0 10,500 11,500 9,500
02/12/2025 10,500 -0.4 (-3.67%) 500 5.25 0 0 10,900 11,900 9,900
01/12/2025 10,900 0.4 (3.81%) 9,572 103.36 0 0 10,500 11,500 9,500
28/11/2025 10,500 -0.1 (-0.94%) 400 4.2 0 0 10,600 11,600 9,600
27/11/2025 10,600 0 (0%) 303 3.21 0 0 10,600 11,600 9,600
26/11/2025 10,600 0.1 (0.95%) 7,201 75.91 0 0 10,500 11,500 9,500
25/11/2025 10,500 0 (0%) 4,727 49.63 0 0 10,500 11,500 9,500
24/11/2025 10,500 -0.1 (-0.94%) 6,001 63.02 0 0 10,600 11,600 9,600
21/11/2025 10,600 0.2 (1.92%) 3,700 38.96 0 0 10,400 11,400 9,400
20/11/2025 10,400 0 (0%) 1,002 10.39 0 0 10,400 11,400 9,400
19/11/2025 10,400 0 (0%) 6,880 71.51 0 0 10,400 11,400 9,400
18/11/2025 10,400 0 (0%) 4,716 48.7 0 0 10,400 11,400 9,400
17/11/2025 10,400 0 (0%) 5,500 58.78 0 0 10,400 11,400 9,400
14/11/2025 10,400 -0.4 (-3.7%) 1,160 12.13 0 0 10,800 11,800 9,800
13/11/2025 10,800 0.4 (3.85%) 590 6.19 0 0 10,400 11,400 9,400
12/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
11/11/2025 10,400 0 (0%) 5,700 58.81 0 0 10,400 11,400 9,400
10/11/2025 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,400 9,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh