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 9,600 0.1 (1.05%) 6,700 64.28 0 0 9,500 10,400 8,600
01/04/2026 9,500 -0.1 (-1.04%) 8,450 81.44 0 0 9,600 10,500 8,700
31/03/2026 9,600 0.3 (3.23%) 4,300 40.29 0 0 9,300 10,200 8,400
30/03/2026 9,300 -0.1 (-1.06%) 4,300 39.93 0 0 9,400 10,300 8,500
27/03/2026 9,400 0.3 (3.3%) 5,304 49.2 0 0 9,100 10,000 8,200
26/03/2026 9,100 0 (0%) 1,015 9.24 0 0 9,100 10,000 8,200
25/03/2026 9,100 0 (0%) 2,572 23.62 0 0 9,100 10,000 8,200
24/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
23/03/2026 9,100 -0.2 (-2.15%) 9,010 82.18 0 0 9,300 10,200 8,400
20/03/2026 9,300 0 (0%) 8,301 77.77 0 0 9,300 10,200 8,400
19/03/2026 9,300 0 (0%) 8,700 80.88 0 0 9,300 10,200 8,400
18/03/2026 9,300 0 (0%) 6,385 58.69 0 0 9,300 10,200 8,400
17/03/2026 9,300 -0.2 (-2.11%) 5,300 49.34 0 0 9,500 10,400 8,600
16/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/03/2026 9,500 0 (0%) 12,816 118.54 0 0 9,500 10,400 8,600
12/03/2026 9,500 0.1 (1.06%) 11,150 105.93 0 0 9,400 10,300 8,500
11/03/2026 9,400 -0.3 (-3.09%) 21,900 203.32 0 0 9,700 10,600 8,800
10/03/2026 9,700 0 (0%) 2,300 22.1 0 0 9,700 10,600 8,800
09/03/2026 9,700 -0.4 (-3.96%) 4,005 37.32 0 0 10,100 11,100 9,100
06/03/2026 10,100 0 (0%) 6,300 63.01 0 0 10,100 11,100 9,100
05/03/2026 10,100 0.1 (1%) 2,500 25.25 0 0 10,000 11,000 9,000
04/03/2026 10,000 0 (0%) 3,870 38.69 0 0 10,000 11,000 9,000
03/03/2026 10,000 0.2 (2.04%) 2,585 26. 0 0 9,800 10,700 8,900
02/03/2026 9,800 -0.2 (-2%) 1,900 18.62 0 0 10,000 11,000 9,000
27/02/2026 10,000 0 (0%) 2,800 27.81 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 1,947 19.47 0 0 10,000 11,000 9,000
25/02/2026 10,000 -0.3 (-2.91%) 8,840 88.41 0 0 10,300 11,300 9,300
24/02/2026 10,300 0.3 (3%) 64,767 647.7 0 0 10,000 11,000 9,000
23/02/2026 10,000 -0.3 (-2.91%) 1,300 13 0 0 10,300 11,300 9,300
13/02/2026 10,300 0 (0%) 2,769 28.38 0 0 10,300 11,300 9,300
12/02/2026 10,300 0 (0%) 107 1.1 0 0 10,300 11,300 9,300
11/02/2026 10,300 0 (0%) 2,100 21.58 0 0 10,300 11,300 9,300
10/02/2026 10,300 0.1 (0.98%) 4,317 44.37 0 0 10,200 11,200 9,200
09/02/2026 10,200 0.2 (2%) 6,600 66.18 0 0 10,000 11,000 9,000
06/02/2026 10,000 -0.2 (-1.96%) 3,800 38.06 0 0 10,200 11,200 9,200
05/02/2026 10,200 -0.2 (-1.92%) 3,000 30.67 0 0 10,400 11,400 9,400
04/02/2026 10,400 -0.2 (-1.89%) 300 3.12 0 0 10,600 11,600 9,600
03/02/2026 10,600 0 (0%) 4,500 46.21 0 0 10,600 11,600 9,600
02/02/2026 10,600 0 (0%) 402 4.26 0 0 10,600 11,600 9,600
30/01/2026 10,600 0.1 (0.95%) 19,075 201.04 0 0 10,500 11,500 9,500
29/01/2026 10,500 0 (0%) 1,804 18.94 0 0 10,500 11,500 9,500
28/01/2026 10,500 0 (0%) 5,350 56.06 0 0 10,500 11,500 9,500
27/01/2026 10,500 0 (0%) 7,900 82.95 0 0 10,500 11,500 9,500
26/01/2026 10,500 -0.2 (-1.87%) 3,700 38.91 0 0 10,700 11,700 9,700
23/01/2026 10,700 -0.1 (-0.93%) 500 5.35 0 0 10,800 11,800 9,800
22/01/2026 10,800 0.2 (1.89%) 105 1.13 0 0 10,600 11,600 9,600
21/01/2026 10,600 -0.1 (-0.93%) 5,800 61.48 0 0 10,700 11,700 9,700
20/01/2026 10,700 0.1 (0.94%) 325 3.48 0 0 10,600 11,600 9,600
19/01/2026 10,600 -0.3 (-2.75%) 2,800 29.84 0 0 10,900 11,900 9,900
16/01/2026 10,900 0 (0%) 401 4.37 0 0 10,900 11,900 9,900
15/01/2026 10,900 0 (0%) 19,545 210.05 0 0 10,900 11,900 9,900
14/01/2026 10,900 0 (0%) 37,900 412.2 0 0 10,900 11,900 9,900
13/01/2026 10,900 -0.1 (-0.91%) 300 3.24 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.2 (1.85%) 31,214 341.17 0 0 10,800 11,800 9,800
09/01/2026 10,800 0 (0%) 2,250 24.02 0 0 10,800 11,800 9,800
08/01/2026 10,800 0 (0%) 3,800 40.44 0 0 10,800 11,800 9,800
07/01/2026 10,800 0.1 (0.93%) 7,900 84.23 0 0 10,700 11,700 9,700
06/01/2026 10,700 -0.5 (-4.46%) 2,600 28.25 0 0 11,200 12,300 10,100
05/01/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,300 10,100
31/12/2025 11,200 0 (0%) 1,200 13.16 0 0 11,200 12,300 10,100
30/12/2025 11,200 0 (0%) 1,200 13.44 0 0 11,200 12,300 10,100
29/12/2025 11,200 0 (0%) 602 6.69 0 0 11,200 12,300 10,100
26/12/2025 11,200 0 (0%) 1,546 17.08 0 0 11,200 12,300 10,100
25/12/2025 11,200 0.1 (0.9%) 6,600 71.64 0 0 11,100 12,200 10,000
24/12/2025 11,100 0.1 (0.91%) 193 2.13 0 0 11,000 12,100 9,900
23/12/2025 11,000 -0.2 (-1.79%) 551 6.1 0 0 11,200 12,300 10,100
22/12/2025 11,200 -0.2 (-1.75%) 2,100 23.54 0 0 11,400 12,500 10,300
19/12/2025 11,400 -0.1 (-0.87%) 5,200 57.28 0 0 11,500 12,600 10,400
18/12/2025 11,500 0 (0%) 8 0.09 0 0 11,500 12,600 10,400
17/12/2025 11,500 0 (0%) 300 3.45 0 0 11,500 12,600 10,400
16/12/2025 11,500 0.1 (0.88%) 2,241 25.24 0 0 11,400 12,500 10,300
15/12/2025 11,400 0 (0%) 100 1.14 0 0 11,400 12,500 10,300
12/12/2025 11,400 -0.5 (-4.2%) 1,100 12.54 0 0 11,900 13,000 10,800
11/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
10/12/2025 11,900 0 (0%) 700 8.33 0 0 11,900 13,000 10,800
09/12/2025 11,900 0 (0%) 2,700 31.13 0 0 11,900 13,000 10,800
08/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/12/2025 11,900 0 (0%) 2,511 29.68 0 0 11,900 13,000 10,800
04/12/2025 11,900 0 (0%) 400 4.76 0 0 11,900 13,000 10,800
03/12/2025 11,900 -0.1 (-0.83%) 2,750 32.24 0 0 12,000 13,200 10,800
02/12/2025 12,000 0 (0%) 500 6 0 0 12,000 13,200 10,800
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/11/2025 12,000 -0.1 (-0.83%) 2,300 27.65 0 0 12,100 13,300 10,900
27/11/2025 12,100 0.3 (2.54%) 4,500 52.7 0 0 11,800 12,900 10,700
26/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/11/2025 11,800 -0.2 (-1.67%) 2,800 33.16 0 0 12,000 13,200 10,800
24/11/2025 12,000 0 (0%) 7,722 95.86 0 0 12,000 13,200 10,800
21/11/2025 12,000 -0.2 (-1.64%) 1,066 12.79 0 0 12,200 13,400 11,000
20/11/2025 12,200 0.3 (2.52%) 3,100 36.92 0 0 11,900 13,000 10,800
19/11/2025 11,900 -0.1 (-0.83%) 2,109 25.18 0 0 12,000 13,200 10,800
18/11/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
17/11/2025 12,000 0 (0%) 801 9.61 0 0 12,000 13,200 10,800
14/11/2025 12,000 -0.5 (-4%) 9,610 115.32 0 0 12,500 13,700 11,300
13/11/2025 12,500 0 (0%) 4,820 57.88 0 0 12,500 13,700 11,300
12/11/2025 12,500 0.3 (2.46%) 845 10.23 0 0 12,200 13,400 11,000
11/11/2025 12,200 0.1 (0.83%) 20,400 243.81 0 0 12,100 13,300 10,900
10/11/2025 12,100 -0.1 (-0.82%) 200 2.43 0 0 12,200 13,400 11,000
07/11/2025 12,200 -0.3 (-2.4%) 7,002 84.1 0 0 12,500 13,700 11,300
06/11/2025 12,500 0 (0%) 700 8.75 0 0 12,500 13,700 11,300
05/11/2025 12,500 0.1 (0.81%) 8,410 103.56 0 0 12,400 13,600 11,200
04/11/2025 12,400 0.3 (2.48%) 5,603 68.62 0 0 12,100 13,300 10,900
03/11/2025 12,100 -0.2 (-1.63%) 11,000 133.1 0 0 12,300 13,500 11,100
31/10/2025 12,300 0 (0%) 4,400 53.88 0 0 12,300 13,500 11,100
30/10/2025 12,300 -0.2 (-1.6%) 9,800 121.47 0 0 12,500 13,700 11,300
29/10/2025 12,500 0 (0%) 1,851 22.72 0 0 12,500 13,700 11,300
28/10/2025 12,500 -0.5 (-3.85%) 26,100 320.91 0 0 13,000 14,300 11,700
27/10/2025 13,000 -0.5 (-3.7%) 860 11.21 0 0 13,500 14,800 12,200
24/10/2025 13,500 0.1 (0.75%) 11,210 143.45 0 0 13,400 14,700 12,100
23/10/2025 13,400 -0.1 (-0.74%) 3,200 43.37 0 0 13,500 14,800 12,200
22/10/2025 13,500 0.5 (3.85%) 507 6.82 0 0 13,000 14,300 11,700
21/10/2025 13,000 -0.3 (-2.26%) 6,600 85.85 0 0 13,300 14,600 12,000
20/10/2025 13,300 -0.2 (-1.48%) 1,380 18.53 0 0 13,500 14,800 12,200
17/10/2025 13,500 0 (0%) 2,630 35.35 0 0 13,500 14,800 12,200
16/10/2025 13,500 -0.1 (-0.74%) 2,977 40.23 0 0 13,600 14,900 12,300
15/10/2025 13,600 -0.1 (-0.73%) 3,331 45.25 0 0 13,700 15,000 12,400
14/10/2025 13,700 0 (0%) 22,700 314.65 0 0 13,700 15,000 12,400
13/10/2025 13,700 -0.2 (-1.44%) 7,800 108 0 0 13,900 15,200 12,600
10/10/2025 13,900 0 (0%) 3,131 43.2 0 0 13,900 15,200 12,600
09/10/2025 13,900 0 (0%) 4,420 61.42 0 0 13,900 15,200 12,600
08/10/2025 13,900 0 (0%) 4,900 68.11 0 0 13,900 15,200 12,600
07/10/2025 13,900 0.1 (0.72%) 30,590 430.25 0 0 13,800 15,100 12,500
06/10/2025 13,800 -0.1 (-0.72%) 11,514 163.01 0 0 13,900 15,200 12,600
03/10/2025 13,900 -0.2 (-1.42%) 3,550 49.42 0 0 14,100 15,500 12,700
02/10/2025 14,100 0 (0%) 270 3.8 0 0 14,100 15,500 12,700

Dữ liệu lịch sử - BSC

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