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
12/06/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
11/06/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
10/06/2026 11,250 0.5 (4.65%) 500 5.44 0 0 10,750 11,500 10,000
09/06/2026 10,750 0.05 (0.47%) 200 2.15 0 0 10,700 11,400 9,960
08/06/2026 10,700 -0.1 (-0.93%) 1,600 17.04 0 0 10,800 11,550 10,050
05/06/2026 10,800 -0.65 (-5.68%) 7,400 81.15 0 0 11,450 12,250 10,650
04/06/2026 11,450 -0.05 (-0.43%) 500 5.73 0 0 11,500 12,300 10,700
03/06/2026 11,500 -0.45 (-3.77%) 800 9.33 2,352,132 29,989.68 11,950 12,750 11,150
02/06/2026 11,950 -0.65 (-5.16%) 2,700 32.37 65,698 851.31 12,600 13,450 11,750
01/06/2026 12,600 0 (0%) 100 1.26 3,787,207 49,073.57 12,600 13,450 11,750
29/05/2026 12,600 0 (0%) 5,000 63 4,665,301 59,909.54 12,600 13,450 11,750
28/05/2026 12,600 0 (0%) 2,000 25.2 0 0 12,600 13,450 11,750
27/05/2026 12,600 0 (0%) 53,200 670.32 3,584,120 47,926.85 12,600 13,450 11,750
26/05/2026 12,600 0 (0%) 1,700 21.41 0 0 12,600 13,450 11,750
25/05/2026 12,600 0.1 (0.8%) 64,000 800.12 0 0 12,500 13,350 11,650
22/05/2026 12,500 0 (0%) 18,600 232.15 0 0 12,500 13,350 11,650
21/05/2026 12,500 -0.1 (-0.79%) 6,900 85.3 0 0 12,600 13,450 11,750
20/05/2026 12,600 0.1 (0.8%) 56,700 712.3 0 0 12,500 13,350 11,650
19/05/2026 12,500 0 (0%) 32,900 409.05 0 0 12,500 13,350 11,650
18/05/2026 12,500 -0.1 (-0.79%) 33,900 414.46 0 0 12,600 13,450 11,750
15/05/2026 12,600 0.8 (6.78%) 230,000 2,813.15 0 0 11,800 12,600 11,000
14/05/2026 11,800 0 (0%) 106,900 1,261.41 0 0 11,800 12,600 11,000
13/05/2026 11,800 0.3 (2.61%) 32,700 382.58 0 0 11,500 12,300 10,700
12/05/2026 11,500 0 (0%) 43,600 506.17 0 0 11,500 12,300 10,700
11/05/2026 11,500 0.2 (1.77%) 59,300 682.15 0 0 11,300 12,050 10,550
08/05/2026 11,300 0 (0%) 10,000 113.01 0 0 11,300 12,050 10,550
07/05/2026 11,300 -0.05 (-0.44%) 11,200 126.59 0 0 11,350 12,100 10,600
06/05/2026 11,350 -0.05 (-0.44%) 13,100 148.84 0 0 11,400 12,150 10,650
05/05/2026 11,400 0 (0%) 21,300 242.32 0 0 11,400 12,150 10,650
04/05/2026 11,400 0 (0%) 10,200 116.29 267,393 3,034.91 11,400 12,150 10,650
29/04/2026 11,400 0 (0%) 5,400 61.7 0 0 11,400 12,150 10,650
28/04/2026 11,400 0.25 (2.24%) 4,700 53.85 0 0 11,150 11,900 10,400
24/04/2026 11,150 -0.2 (-1.76%) 13,000 146.31 0 0 11,350 12,100 10,600
23/04/2026 11,350 -0.05 (-0.44%) 10,800 120.36 441,800 5,367.87 11,400 12,150 10,650
22/04/2026 11,400 0.6 (5.56%) 49,300 549.11 0 0 10,800 11,550 10,050
21/04/2026 10,800 -0.05 (-0.46%) 16,100 177.99 0 0 10,850 11,600 10,100
20/04/2026 10,850 0.45 (4.33%) 200 2.13 0 0 10,400 11,100 9,680
17/04/2026 10,400 -0.5 (-4.59%) 500 5.2 0 0 10,900 11,650 10,150
16/04/2026 10,900 -0.05 (-0.46%) 200 2.13 0 0 10,950 11,700 10,200
15/04/2026 10,950 0 (0%) 9,000 98.45 55,300 608.3 10,950 11,700 10,200
14/04/2026 10,950 0.1 (0.92%) 10,900 119.3 257,167 2,828.84 10,850 11,600 10,100
13/04/2026 10,850 -0.05 (-0.46%) 57,800 635.26 0 0 10,900 11,650 10,150
10/04/2026 10,900 0 (0%) 300 3.17 0 0 10,900 11,650 10,150
09/04/2026 10,900 0 (0%) 900 9.51 0 0 10,900 11,650 10,150
08/04/2026 10,900 0.1 (0.93%) 100 1.09 0 0 10,800 11,550 10,050
07/04/2026 10,800 0 (0%) 24,200 260.86 0 0 10,800 11,550 10,050
06/04/2026 10,800 0 (0%) 4,400 47.29 0 0 10,800 11,550 10,050
03/04/2026 10,800 0 (0%) 0 0 535,000 5,885 10,800 11,550 10,050
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

Dữ liệu lịch sử - BSC

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