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 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
01/04/2026 10,800 0 (0%) 1,800 18.54 0 0 10,800 11,550 10,050
31/03/2026 10,800 -0.1 (-0.92%) 100 1.08 0 0 10,900 11,650 10,150
30/03/2026 10,900 0.55 (5.31%) 500 5.47 0 0 10,350 11,050 9,630
27/03/2026 10,350 -0.6 (-5.48%) 100 1.04 0 0 10,950 11,700 10,200
26/03/2026 10,950 0 (0%) 100 1.1 0 0 10,950 11,700 10,200
25/03/2026 10,950 0 (0%) 600 6.51 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.1 (0.92%) 105,400 1,151.05 0 0 10,850 11,600 10,100
23/03/2026 10,850 -0.15 (-1.36%) 37,500 404.24 0 0 11,000 11,750 10,250
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
18/03/2026 11,000 0.3 (2.8%) 6,600 71.2 0 0 10,700 11,400 9,960
17/03/2026 10,700 0.05 (0.47%) 29,000 310.25 0 0 10,650 11,350 9,910
16/03/2026 10,650 0 (0%) 6,800 72.33 0 0 10,650 11,350 9,910
13/03/2026 10,650 0.1 (0.95%) 5,000 53.23 0 0 10,550 11,250 9,820
12/03/2026 10,550 0 (0%) 6,200 65.41 0 0 10,550 11,250 9,820
11/03/2026 10,550 0.05 (0.48%) 37,300 391.66 108,740 1,196.14 10,500 11,200 9,770
10/03/2026 10,500 0.5 (5%) 1,800 18.73 0 0 10,000 10,700 9,300
09/03/2026 10,000 -0.55 (-5.21%) 1,300 13.16 0 0 10,550 11,250 9,820
06/03/2026 10,550 0.15 (1.44%) 500 5.28 0 0 10,400 11,100 9,680
05/03/2026 10,400 -0.1 (-0.95%) 100 1.04 0 0 10,500 11,200 9,770
04/03/2026 10,500 -0.1 (-0.94%) 200 2.1 0 0 10,600 11,300 9,860
03/03/2026 10,600 0 (0%) 200 2.12 0 0 10,600 11,300 9,860
02/03/2026 10,600 0.2 (1.92%) 1,100 11.44 0 0 10,400 11,100 9,680
27/02/2026 10,400 0.05 (0.48%) 200 2.13 0 0 10,350 11,050 9,630
26/02/2026 10,350 -0.3 (-2.82%) 500 5.23 0 0 10,650 11,350 9,910
25/02/2026 10,650 0 (0%) 2,300 23.8 0 0 10,650 11,350 9,910
24/02/2026 10,650 -0.15 (-1.39%) 5,100 53.84 0 0 10,800 11,550 10,050
23/02/2026 10,800 -0.05 (-0.46%) 100 1.08 0 0 10,850 11,600 10,100
13/02/2026 10,850 0.45 (4.33%) 200 2.14 0 0 10,400 11,100 9,680
12/02/2026 10,400 -0.1 (-0.95%) 1,400 14.95 0 0 10,500 11,200 9,770
11/02/2026 10,500 0.15 (1.45%) 200 2.11 0 0 10,350 11,050 9,630
10/02/2026 10,350 0 (0%) 8,500 87.56 32,100 353.1 10,350 11,050 9,630
09/02/2026 10,350 0.1 (0.98%) 4,200 43.44 0 0 10,250 10,950 9,540
06/02/2026 10,250 -0.15 (-1.44%) 1,600 16.55 0 0 10,400 11,100 9,680
05/02/2026 10,400 -0.1 (-0.95%) 6,200 64.37 0 0 10,500 11,200 9,770
04/02/2026 10,500 0.05 (0.48%) 45,300 468.54 0 0 10,450 11,150 9,720
03/02/2026 10,450 -0.35 (-3.24%) 34,900 355.55 0 0 10,800 11,550 10,050
02/02/2026 10,800 -0.2 (-1.82%) 85,700 887.63 0 0 11,000 11,750 10,250
30/01/2026 11,000 -0.15 (-1.35%) 5,900 65.1 0 0 11,150 11,900 10,400
29/01/2026 11,150 0.15 (1.36%) 2,500 27.12 0 0 11,000 11,750 10,250
28/01/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 11,750 10,250
27/01/2026 11,000 0 (0%) 100 1.1 0 0 11,000 11,750 10,250
26/01/2026 11,000 0 (0%) 3,500 38.48 0 0 11,000 11,750 10,250
23/01/2026 11,000 -0.1 (-0.9%) 2,000 21.92 0 0 11,100 11,850 10,350
22/01/2026 11,100 -0.1 (-0.89%) 4,300 47.73 0 0 11,200 11,950 10,450
21/01/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
20/01/2026 11,200 0 (0%) 1,000 11.2 0 0 11,200 11,950 10,450
19/01/2026 11,200 0 (0%) 400 4.48 0 0 11,200 11,950 10,450
16/01/2026 11,200 0.2 (1.82%) 800 8.94 0 0 11,000 11,750 10,250
15/01/2026 11,000 -0.25 (-2.22%) 1,500 16.6 0 0 11,250 12,000 10,500
14/01/2026 11,250 0.2 (1.81%) 700 7.88 0 0 11,050 11,800 10,300
13/01/2026 11,050 -0.1 (-0.9%) 1,900 20.76 0 0 11,150 11,900 10,400
12/01/2026 11,150 0.2 (1.83%) 25,300 277.29 0 0 10,950 11,700 10,200
09/01/2026 10,950 -0.05 (-0.45%) 22,000 240.43 0 0 11,000 11,750 10,250
08/01/2026 11,000 -0.2 (-1.79%) 15,000 166.03 0 0 11,200 11,950 10,450
07/01/2026 11,200 -0.1 (-0.88%) 200 2.25 0 0 11,300 12,050 10,550
06/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
05/01/2026 11,300 0.05 (0.44%) 600 6.78 0 0 11,250 12,000 10,500
31/12/2025 11,250 0.25 (2.27%) 100 1.13 0 0 11,000 11,750 10,250
30/12/2025 11,000 0 (0%) 2,500 27.5 0 0 11,000 11,750 10,250
29/12/2025 11,000 -0.2 (-1.79%) 1,900 20.55 0 0 11,200 11,950 10,450
26/12/2025 11,200 0.05 (0.45%) 2,100 23.52 0 0 11,150 11,900 10,400
25/12/2025 11,150 -0.1 (-0.89%) 1,900 21.23 0 0 11,250 12,000 10,500
24/12/2025 11,250 -0.1 (-0.88%) 1,900 21.47 0 0 11,350 12,100 10,600
23/12/2025 11,350 0.15 (1.34%) 200 2.27 0 0 11,200 11,950 10,450
22/12/2025 11,200 0 (0%) 1,100 12.37 0 0 11,200 11,950 10,450
19/12/2025 11,200 0 (0%) 100 1.12 0 0 11,200 11,950 10,450
18/12/2025 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
17/12/2025 11,200 -0.05 (-0.44%) 1,600 17.73 0 0 11,250 12,000 10,500
16/12/2025 11,250 0.2 (1.81%) 900 10.06 0 0 11,050 11,800 10,300
15/12/2025 11,050 -0.3 (-2.64%) 100 1.11 0 0 11,350 12,100 10,600
12/12/2025 11,350 -0.05 (-0.44%) 1,800 19.84 0 0 11,400 12,150 10,650
11/12/2025 11,400 0 (0%) 200 2.24 0 0 11,400 12,150 10,650
10/12/2025 11,400 0 (0%) 4,200 46.71 0 0 11,400 12,150 10,650
09/12/2025 11,400 0 (0%) 6,700 76.38 0 0 11,400 12,150 10,650
08/12/2025 11,400 0 (0%) 7,600 86.64 0 0 11,400 12,150 10,650
05/12/2025 11,400 0 (0%) 2,100 23.27 0 0 11,400 12,150 10,650
04/12/2025 11,400 0.1 (0.88%) 204,400 2,330.16 0 0 11,300 12,050 10,550
03/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
02/12/2025 11,300 -0.05 (-0.44%) 5,300 59.85 0 0 11,350 12,100 10,600
01/12/2025 11,350 0.25 (2.25%) 300 3.36 0 0 11,100 11,850 10,350
28/11/2025 11,100 -0.2 (-1.77%) 700 7.77 0 0 11,300 12,050 10,550
27/11/2025 11,300 -0.05 (-0.44%) 1,000 11.17 0 0 11,350 12,100 10,600
26/11/2025 11,350 0 (0%) 0 0 0 0 11,350 12,100 10,600
25/11/2025 11,350 -0.1 (-0.87%) 1,600 17.86 0 0 11,450 12,250 10,650
24/11/2025 11,450 0.05 (0.44%) 1,400 15.63 0 0 11,400 12,150 10,650
21/11/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
20/11/2025 11,400 0.25 (2.24%) 300 3.4 0 0 11,150 11,900 10,400
19/11/2025 11,150 -0.15 (-1.33%) 900 10.16 0 0 11,300 12,050 10,550
18/11/2025 11,300 0.05 (0.44%) 7,100 78.83 0 0 11,250 12,000 10,500
17/11/2025 11,250 -0.05 (-0.44%) 31,800 348.3 0 0 11,300 12,050 10,550
14/11/2025 11,300 -0.1 (-0.88%) 7,400 83.62 0 0 11,400 12,150 10,650
13/11/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
12/11/2025 11,400 0 (0%) 2,400 26.67 0 0 11,400 12,150 10,650
11/11/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
10/11/2025 11,400 0.3 (2.7%) 300 3.38 0 0 11,100 11,850 10,350
07/11/2025 11,100 0 (0%) 5,500 61.37 0 0 11,100 11,850 10,350
06/11/2025 11,100 -0.4 (-3.48%) 2,200 24.52 0 0 11,500 12,300 10,700
05/11/2025 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
04/11/2025 11,500 0 (0%) 1,400 15.33 0 0 11,500 12,300 10,700
03/11/2025 11,500 0.5 (4.55%) 23,200 265.15 0 0 11,000 11,750 10,250
31/10/2025 11,000 -0.45 (-3.93%) 7,600 86.21 0 0 11,450 12,250 10,650
30/10/2025 11,450 0 (0%) 0 0 0 0 11,450 12,250 10,650
29/10/2025 11,450 -0.1 (-0.87%) 1,100 12.06 0 0 11,550 12,350 10,750
28/10/2025 11,550 0 (0%) 500 5.78 0 0 11,550 12,350 10,750
27/10/2025 11,550 0 (0%) 1,100 12.16 0 0 11,550 12,350 10,750
24/10/2025 11,550 0 (0%) 0 0 0 0 11,550 12,350 10,750
23/10/2025 11,550 0.05 (0.43%) 1,300 14.93 325,400 3,742.1 11,500 12,300 10,700
22/10/2025 11,500 0.3 (2.68%) 100 1.15 0 0 11,200 11,950 10,450
21/10/2025 11,200 -0.3 (-2.61%) 1,400 15.68 0 0 11,500 12,300 10,700
20/10/2025 11,500 -0.2 (-1.71%) 900 10.51 0 0 11,700 12,500 10,900
17/10/2025 11,700 0 (0%) 3,100 36.27 0 0 11,700 12,500 10,900
16/10/2025 11,700 0.55 (4.93%) 24,200 282.61 0 0 11,150 11,900 10,400
15/10/2025 11,150 -0.55 (-4.7%) 800 9.07 0 0 11,700 12,500 10,900
14/10/2025 11,700 0.2 (1.74%) 22,200 254.94 0 0 11,500 12,300 10,700
13/10/2025 11,500 0 (0%) 7,100 81.65 0 0 11,500 12,300 10,700
10/10/2025 11,500 0 (0%) 1,200 13.75 0 0 11,500 12,300 10,700
09/10/2025 11,500 0 (0%) 600 6.9 0 0 11,500 12,300 10,700
08/10/2025 11,500 0.55 (5.02%) 900 10.4 0 0 10,950 11,700 10,200
07/10/2025 10,950 -0.55 (-4.78%) 900 10.3 0 0 11,500 12,300 10,700
06/10/2025 11,500 0 (0%) 500 5.75 0 0 11,500 12,300 10,700
03/10/2025 11,500 0.1 (0.88%) 100,900 1,150.25 0 0 11,400 12,150 10,650
02/10/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650

Dữ liệu lịch sử - BSC

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