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
11/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
10/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
09/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
06/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
05/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
04/03/2026 33,500 0 (0%) 26 0.74 0 0 33,500 38,500 28,500
03/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
02/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
27/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
26/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
25/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
24/02/2026 33,500 0 (0%) 25 0.79 0 0 33,500 38,500 28,500
23/02/2026 33,500 0 (0%) 102 3.41 0 0 33,500 38,500 28,500
13/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
12/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/02/2026 33,500 -0.9 (-2.62%) 112 3.7 0 0 34,400 39,500 29,300
10/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
09/02/2026 35,600 4.6 (14.84%) 601 20.68 0 0 31,000 35,600 26,400
06/02/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
05/02/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/02/2026 31,000 1.8 (6.16%) 102 3.15 0 0 29,200 33,500 24,900
03/02/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
02/02/2026 29,200 2 (7.35%) 111 3.18 0 0 27,200 31,200 23,200
30/01/2026 27,200 0 (0%) 1 0.02 0 0 27,200 31,200 23,200
29/01/2026 27,200 0 (0%) 10 0.23 0 0 27,200 31,200 23,200
28/01/2026 27,200 3.5 (14.77%) 124 3.29 0 0 23,700 27,200 20,200
27/01/2026 23,700 0 (0%) 4 0.09 0 0 23,700 27,200 20,200
26/01/2026 23,700 -4.1 (-14.75%) 105 2.49 0 0 27,800 31,900 23,700
23/01/2026 31,000 -1.3 (-4.02%) 2,000 55.5 0 0 32,300 37,100 27,500
22/01/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
21/01/2026 31,000 1.8 (6.16%) 232 7.25 0 0 29,200 33,500 24,900
20/01/2026 29,200 3.4 (13.18%) 105 3.06 0 0 25,800 29,600 22,000
19/01/2026 25,800 3.2 (14.16%) 100 2.58 0 0 22,600 25,900 19,300
16/01/2026 23,000 -2.9 (-11.2%) 500 11.31 0 0 25,900 29,700 22,100
15/01/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
14/01/2026 25,900 -4.5 (-14.8%) 2,003 51.88 0 0 30,400 34,900 25,900
13/01/2026 30,400 0 (0%) 5 0.13 0 0 30,400 34,900 25,900
12/01/2026 30,400 0 (0%) 7 0.18 0 0 30,400 34,900 25,900
09/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
08/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
07/01/2026 30,400 3.6 (13.43%) 101 3.07 0 0 26,800 30,800 22,800
06/01/2026 26,800 0 (0%) 1 0.03 0 0 26,800 30,800 22,800
05/01/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
31/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
30/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
29/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
25/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
24/12/2025 26,800 2.3 (9.39%) 100 2.68 0 0 24,500 28,100 20,900
23/12/2025 24,500 2 (8.89%) 102 2.5 0 0 22,500 25,800 19,200
22/12/2025 23,200 0 (0%) 2,100 47.22 0 0 23,200 26,600 19,800
19/12/2025 23,200 -4 (-14.71%) 100 2.32 0 0 27,200 31,200 23,200
18/12/2025 27,200 -4.7 (-14.73%) 200 5.44 0 0 31,900 36,600 27,200
17/12/2025 31,900 3.3 (11.54%) 105 3.33 0 0 28,600 32,800 24,400
16/12/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
15/12/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
12/12/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
11/12/2025 28,600 2.2 (8.33%) 101 2.89 0 0 26,400 30,300 22,500
10/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
09/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
08/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
05/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
04/12/2025 26,400 0.5 (1.93%) 100 2.64 0 0 25,900 29,700 22,100
03/12/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
02/12/2025 25,900 1.5 (6.15%) 100 2.59 0 0 24,400 28,000 20,800
01/12/2025 24,400 2 (8.93%) 100 2.44 0 0 22,400 25,700 19,100
28/11/2025 23,300 2.3 (10.95%) 400 8.94 0 0 21,000 24,100 17,900
27/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/11/2025 21,000 -1.9 (-8.3%) 300 6.3 0 0 22,900 26,300 19,500
20/11/2025 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
19/11/2025 22,900 -0.1 (-0.43%) 100 2.29 0 0 23,000 26,400 19,600
18/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/11/2025 23,000 -0.9 (-3.77%) 100 2.3 0 0 23,900 27,400 20,400
13/11/2025 23,900 1.7 (7.66%) 100 2.39 0 0 22,200 25,500 18,900
12/11/2025 22,200 0 (0%) 100 2.22 0 0 22,200 25,500 18,900
11/11/2025 22,200 -2.3 (-9.39%) 200 4.44 0 0 24,500 28,100 20,900
10/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
07/11/2025 24,500 0 (0%) 3 0.07 0 0 24,500 28,100 20,900
06/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
05/11/2025 24,500 0 (0%) 1 0.03 0 0 24,500 28,100 20,900
04/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
03/11/2025 24,500 0 (0%) 2 0.04 0 0 24,500 28,100 20,900
31/10/2025 24,400 2.2 (9.91%) 220 5.38 0 0 22,200 25,500 18,900
30/10/2025 22,200 0 (0%) 300 6.66 0 0 22,200 25,500 18,900
29/10/2025 22,100 -0.2 (-0.9%) 1,104 24.53 0 0 22,300 25,600 19,000
28/10/2025 22,300 -1.6 (-6.69%) 100 2.23 0 0 23,900 27,400 20,400
27/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
24/10/2025 22,700 0.4 (1.79%) 201 4.8 0 0 22,300 25,600 19,000
23/10/2025 22,300 -3.6 (-13.9%) 223 5. 0 0 25,900 29,700 22,100
22/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
21/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
20/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
17/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
16/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
15/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
14/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
13/10/2025 25,900 2.1 (8.82%) 122 3.12 0 0 23,800 27,300 20,300
10/10/2025 24,300 1.6 (7.05%) 300 7.15 0 0 22,700 26,100 19,300
09/10/2025 22,700 0.1 (0.44%) 4,001 90.82 0 0 22,600 25,900 19,300
08/10/2025 22,600 0.2 (0.89%) 1,404 31.74 0 0 22,400 25,700 19,100
07/10/2025 22,400 -3.3 (-12.84%) 100 2.24 0 0 25,700 29,500 21,900
06/10/2025 25,700 0 (0%) 3 0.07 0 0 25,700 29,500 21,900
03/10/2025 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
02/10/2025 25,700 1.2 (4.9%) 100 2.57 0 0 24,500 28,100 20,900
01/10/2025 24,500 -0.3 (-1.21%) 1,402 34.35 0 0 24,800 28,500 21,100
30/09/2025 24,800 1.3 (5.53%) 300 7.43 0 0 23,500 27,000 20,000
29/09/2025 23,000 -1 (-4.17%) 203 4.78 0 0 24,000 27,600 20,400
26/09/2025 24,900 0.9 (3.75%) 300 7.2 0 0 24,000 27,600 20,400
25/09/2025 24,000 -1.5 (-5.88%) 1,100 26.4 0 0 25,500 29,300 21,700
24/09/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/09/2025 25,000 -2.9 (-10.39%) 1,001 25.57 0 0 27,900 32,000 23,800
22/09/2025 27,900 -0.8 (-2.79%) 200 5.58 0 0 28,700 33,000 24,400
19/09/2025 28,700 0 (0%) 1 0.03 0 0 28,700 33,000 24,400
18/09/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
17/09/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
16/09/2025 28,700 0 (0%) 1 0.02 0 0 28,700 33,000 24,400
15/09/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
12/09/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
11/09/2025 28,700 0 (0%) 27 0.77 0 0 28,700 33,000 24,400

Dữ liệu lịch sử - BSC

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