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
27/03/2026 11,100 0.2 (1.83%) 100 1.11 0 0 10,900 12,500 9,300
26/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
25/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/03/2026 10,900 0 (0%) 75 0.82 0 0 10,900 12,500 9,300
23/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/03/2026 10,900 0 (0%) 3 0.03 0 0 10,900 12,500 9,300
19/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/03/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
16/03/2026 10,900 0.3 (2.83%) 102 1.11 0 0 10,600 12,100 9,100
13/03/2026 10,600 0 (0%) 365 3.84 0 0 10,600 12,100 9,100
12/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/03/2026 10,600 0 (0%) 17 0.18 0 0 10,600 12,100 9,100
10/03/2026 10,600 1.3 (13.98%) 100 1.06 0 0 9,300 10,600 8,000
09/03/2026 11,000 0.8 (7.84%) 600 5.55 0 0 10,200 11,700 8,700
06/03/2026 11,000 -0.1 (-0.9%) 800 8.13 0 0 11,100 12,700 9,500
05/03/2026 11,100 0 (0%) 18 0.2 0 0 11,100 12,700 9,500
04/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/03/2026 11,100 0 (0%) 200 2.22 0 0 11,100 12,700 9,500
02/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
26/02/2026 11,100 0 (0%) 15 0.17 0 0 11,100 12,700 9,500
25/02/2026 11,200 0.3 (2.75%) 300 3.32 0 0 10,900 12,500 9,300
24/02/2026 11,000 0 (0%) 509 5.56 0 0 11,000 12,600 9,400
23/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/02/2026 11,000 0 (0%) 9 0.08 0 0 11,000 12,600 9,400
12/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/02/2026 11,000 0 (0%) 17 0.18 0 0 11,000 12,600 9,400
10/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/02/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
06/02/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
05/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/02/2026 11,000 1.3 (13.4%) 335 3.68 0 0 9,700 11,100 8,300
03/02/2026 11,000 0.4 (3.77%) 2,100 20.39 0 0 10,600 12,100 9,100
02/02/2026 10,600 0 (0%) 303 3.21 0 0 10,600 12,100 9,100
30/01/2026 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
29/01/2026 10,600 0 (0%) 5 0.05 0 0 10,600 12,100 9,100
28/01/2026 10,600 0 (0%) 800 8.48 0 0 10,600 12,100 9,100
27/01/2026 10,600 0 (0%) 29 0.3 0 0 10,600 12,100 9,100
26/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/01/2026 10,600 -0.3 (-2.75%) 600 6.36 0 0 10,900 12,500 9,300
22/01/2026 10,900 0 (0%) 1,700 18.53 0 0 10,900 12,500 9,300
21/01/2026 12,000 1.4 (13.21%) 700 7.62 0 0 10,600 12,100 9,100
20/01/2026 10,700 0.1 (0.94%) 646 6.86 0 0 10,600 12,100 9,100
19/01/2026 10,600 0.3 (2.91%) 500 5.29 0 0 10,300 11,800 8,800
16/01/2026 10,300 0.2 (1.98%) 600 6.18 0 0 10,100 11,600 8,600
15/01/2026 10,000 -1.3 (-11.5%) 1,615 16.37 0 0 11,300 12,900 9,700
14/01/2026 11,200 -1.9 (-14.5%) 2,805 31.58 0 0 13,100 15,000 11,200
13/01/2026 13,100 -2.3 (-14.94%) 1,747 22.89 0 0 15,400 17,700 13,100
12/01/2026 15,400 1.9 (14.07%) 500 7.7 0 0 13,500 15,500 11,500
09/01/2026 13,500 1.4 (11.57%) 1,400 18.9 0 0 12,100 13,900 10,300
08/01/2026 12,500 1 (8.7%) 1,000 12.07 0 0 11,500 13,200 9,800
07/01/2026 11,300 -1.9 (-14.39%) 1,200 13.77 0 0 13,200 15,100 11,300
06/01/2026 13,000 -0.6 (-4.41%) 378 4.97 0 0 13,600 15,600 11,600
05/01/2026 13,500 1.4 (11.57%) 4,400 59.84 0 0 12,100 13,900 10,300
31/12/2025 14,400 1.8 (14.29%) 1,000 12.14 0 0 12,600 14,400 10,800
30/12/2025 12,100 0.6 (5.22%) 2,814 35.4 0 0 11,500 13,200 9,800
29/12/2025 11,700 1.5 (14.71%) 2,906 33.29 0 0 10,200 11,700 8,700
26/12/2025 10,400 1.3 (14.29%) 3,644 36.99 0 0 9,100 10,400 7,800
25/12/2025 9,100 -0.8 (-8.08%) 700 6.34 0 0 9,900 11,300 8,500
24/12/2025 9,600 0.9 (10.34%) 2,800 27.58 0 0 8,700 10,000 7,400
23/12/2025 8,600 -1 (-10.42%) 800 6.99 0 0 9,600 11,000 8,200
22/12/2025 9,600 -0.3 (-3.03%) 2,600 24.95 0 0 9,900 11,300 8,500
19/12/2025 9,800 -0.2 (-2%) 1,620 16. 0 0 10,000 11,500 8,500
18/12/2025 9,600 0.2 (2.13%) 2,500 25.1 0 0 9,400 10,800 8,000
17/12/2025 9,300 -0.1 (-1.06%) 202 1.9 0 0 9,400 10,800 8,000
16/12/2025 9,600 1.2 (14.29%) 1,100 10.33 0 0 8,400 9,600 7,200
15/12/2025 8,500 -0.7 (-7.61%) 322 2.7 0 0 9,200 10,500 7,900
12/12/2025 9,000 -0.3 (-3.23%) 205 1.88 0 0 9,300 10,600 8,000
11/12/2025 9,100 -0.9 (-9%) 200 1.85 0 0 10,000 11,500 8,500
10/12/2025 10,000 -1.7 (-14.53%) 3,800 38.01 0 0 11,700 13,400 10,000
09/12/2025 11,700 0.5 (4.46%) 201 2.35 0 0 11,200 12,800 9,600
08/12/2025 11,200 1.1 (10.89%) 1,222 13.74 0 0 10,100 11,600 8,600
05/12/2025 10,200 1.3 (14.61%) 3,000 30.35 0 0 8,900 10,200 7,600
04/12/2025 8,900 0.1 (1.14%) 201 1.79 0 0 8,800 10,100 7,500
03/12/2025 8,800 -0.3 (-3.3%) 316 2.78 0 0 9,100 10,400 7,800
02/12/2025 8,800 -0.6 (-6.38%) 3,400 30.8 0 0 9,400 10,800 8,000
01/12/2025 8,600 -1 (-10.42%) 415 3.87 0 0 9,600 11,000 8,200
28/11/2025 9,600 -0.2 (-2.04%) 308 2.96 0 0 9,800 11,200 8,400
27/11/2025 9,900 -1.3 (-11.61%) 1,720 16.84 0 0 11,200 12,800 9,600
26/11/2025 12,200 1.1 (9.91%) 701 7.88 0 0 11,100 12,700 9,500
25/11/2025 12,000 1.5 (14.29%) 2,204 24.39 0 0 10,500 12,000 9,000
24/11/2025 12,500 1.4 (12.61%) 1,220 12.82 0 0 11,100 12,700 9,500
21/11/2025 11,100 -1.9 (-14.62%) 3,514 39.01 0 0 13,000 14,900 11,100
20/11/2025 13,000 -2.2 (-14.47%) 1,775 23.08 0 0 15,200 17,400 13,000
19/11/2025 14,000 -1.5 (-9.68%) 5,222 79.65 0 0 15,500 17,800 13,200
18/11/2025 15,500 2 (14.81%) 4,498 69.38 0 0 13,500 15,500 11,500
17/11/2025 14,000 1.8 (14.75%) 6,360 85.63 0 0 12,200 14,000 10,400
14/11/2025 12,300 1.6 (14.95%) 2,420 29.49 0 0 10,700 12,300 9,100
13/11/2025 10,900 1.4 (14.74%) 2,301 24.7 0 0 9,500 10,900 8,100
12/11/2025 9,700 1.2 (14.12%) 762 7.22 0 0 8,500 9,700 7,300
11/11/2025 8,500 -1.3 (-13.27%) 100 0.85 0 0 9,800 11,200 8,400
10/11/2025 9,800 1.2 (13.95%) 101 0.99 0 0 8,600 9,800 7,400
07/11/2025 9,000 0.4 (4.65%) 402 3.47 0 0 8,600 9,800 7,400
06/11/2025 8,400 -1.1 (-11.58%) 1,022 8.78 0 0 9,500 10,900 8,100
05/11/2025 9,200 -0.4 (-4.17%) 1,830 17.38 0 0 9,600 11,000 8,200
04/11/2025 9,700 1.2 (14.12%) 1,809 17.37 0 0 8,500 9,700 7,300
03/11/2025 8,500 0.2 (2.41%) 1,306 11.1 0 0 8,300 9,500 7,100
31/10/2025 8,300 -0.3 (-3.49%) 1,140 9.44 0 0 8,600 9,800 7,400
30/10/2025 9,100 0 (0%) 2,360 20.33 0 0 9,100 10,400 7,800
29/10/2025 9,500 0.7 (7.95%) 3,540 32.3 0 0 8,800 10,100 7,500
28/10/2025 7,500 -0.6 (-7.41%) 1,800 15.88 0 0 8,100 9,300 6,900
27/10/2025 7,400 -0.5 (-6.33%) 1,720 13.92 0 0 7,900 9,000 6,800
24/10/2025 7,600 -0.7 (-8.43%) 300 2.36 0 0 8,300 9,500 7,100
23/10/2025 7,800 0.3 (4%) 2,101 17.46 0 0 7,500 8,600 6,400
22/10/2025 7,700 -0.3 (-3.75%) 322 2.42 0 0 8,000 9,200 6,800
21/10/2025 8,000 -0.7 (-8.05%) 1,100 8.8 0 0 8,700 10,000 7,400
20/10/2025 8,400 -0.3 (-3.45%) 1,214 10.56 0 0 8,700 10,000 7,400
17/10/2025 8,600 -0.1 (-1.15%) 221 1.94 0 0 8,700 10,000 7,400
16/10/2025 8,600 -0.5 (-5.49%) 1,301 11.38 0 0 9,100 10,400 7,800
15/10/2025 8,000 -0.9 (-10.11%) 1,438 13.03 0 0 8,900 10,200 7,600
14/10/2025 8,900 -0.9 (-9.18%) 1,400 12.4 0 0 9,800 11,200 8,400
13/10/2025 9,600 -0.7 (-6.8%) 406 3.97 0 0 10,300 11,800 8,800
10/10/2025 10,300 0 (0%) 6 0.06 0 0 10,300 11,800 8,800
09/10/2025 10,300 -0.7 (-6.36%) 1,009 10.4 0 0 11,000 12,600 9,400
08/10/2025 10,900 0.4 (3.81%) 1,806 19.8 0 0 10,500 12,000 9,000
07/10/2025 10,300 -1.1 (-9.65%) 1,917 20.09 0 0 11,400 13,100 9,700
06/10/2025 11,400 -1.9 (-14.29%) 2,400 27.4 0 0 13,300 15,200 11,400
03/10/2025 13,000 0.7 (5.69%) 717 9.57 0 0 12,300 14,100 10,500
02/10/2025 12,300 1.5 (13.89%) 201 2.47 0 0 10,800 12,400 9,200
01/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/09/2025 10,800 -1.8 (-14.29%) 2,000 21.6 0 0 12,600 14,400 10,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh