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
18/05/2026 10,100 0 (0%) 2,500 25.33 0 0 10,100 10,800 9,400
15/05/2026 10,100 0.1 (1%) 3,400 34.34 0 0 10,000 10,700 9,300
14/05/2026 10,000 0 (0%) 10,000 100.02 0 0 10,000 10,700 9,300
13/05/2026 10,000 -0.1 (-0.99%) 3,300 33.14 0 0 10,100 10,800 9,400
12/05/2026 10,100 0 (0%) 18,700 188.85 0 0 10,100 10,800 9,400
11/05/2026 10,100 0 (0%) 30,800 310.54 0 0 10,100 10,800 9,400
08/05/2026 10,100 0.05 (0.5%) 22,600 227.16 0 0 10,050 10,750 9,350
07/05/2026 10,050 -0.15 (-1.47%) 13,700 137.75 0 0 10,200 10,900 9,490
06/05/2026 10,200 0.2 (2%) 1,500 15.34 0 0 10,000 10,700 9,300
05/05/2026 10,000 -0.25 (-2.44%) 13,200 132.59 0 0 10,250 10,950 9,540
04/05/2026 10,250 -0.05 (-0.49%) 1,700 17.46 0 0 10,300 11,000 9,580
29/04/2026 10,300 -0.05 (-0.48%) 11,900 121.68 0 0 10,350 11,050 9,630
28/04/2026 10,350 -0.05 (-0.48%) 3,500 36.01 0 0 10,400 11,100 9,680
24/04/2026 10,400 0.05 (0.48%) 15,000 155.28 0 0 10,350 11,050 9,630
23/04/2026 10,350 -0.05 (-0.48%) 12,400 128.79 0 0 10,400 11,100 9,680
22/04/2026 10,400 0.05 (0.48%) 1,000 10.4 0 0 10,350 11,050 9,630
21/04/2026 10,350 -0.15 (-1.43%) 11,500 119.66 0 0 10,500 11,200 9,770
20/04/2026 10,500 0 (0%) 11,100 116.46 0 0 10,500 11,200 9,770
17/04/2026 10,500 0.3 (2.94%) 16,700 173.43 0 0 10,200 10,900 9,490
16/04/2026 10,200 -0.05 (-0.49%) 26,900 276.72 0 0 10,250 10,950 9,540
15/04/2026 10,250 -0.2 (-1.91%) 14,000 145.89 0 0 10,450 11,150 9,720
14/04/2026 10,450 -0.05 (-0.48%) 2,500 26.14 0 0 10,500 11,200 9,770
13/04/2026 10,500 0.05 (0.48%) 9,300 97.19 0 0 10,450 11,150 9,720
10/04/2026 10,450 -0.1 (-0.95%) 10,300 108.05 0 0 10,550 11,250 9,820
09/04/2026 10,550 -0.1 (-0.94%) 15,200 159.05 0 0 10,650 11,350 9,910
08/04/2026 10,650 0.25 (2.4%) 12,600 132.38 0 0 10,400 11,100 9,680
07/04/2026 10,400 0.05 (0.48%) 5,600 58.51 0 0 10,350 11,050 9,630
06/04/2026 10,350 -0.1 (-0.96%) 24,800 259.78 0 0 10,450 11,150 9,720
03/04/2026 10,450 -0.05 (-0.48%) 2,900 30.27 0 0 10,500 11,200 9,770
02/04/2026 10,500 0.1 (0.96%) 11,100 116.17 0 0 10,400 11,100 9,680
01/04/2026 10,400 0 (0%) 34,100 359.32 0 0 10,400 11,100 9,680
31/03/2026 10,400 -0.1 (-0.95%) 58,100 594.99 0 0 10,500 11,200 9,770
30/03/2026 10,500 0.05 (0.48%) 40,700 426.97 0 0 10,450 11,150 9,720
27/03/2026 10,450 -0.05 (-0.48%) 12,900 133.82 0 0 10,500 11,200 9,770
26/03/2026 10,500 0.1 (0.96%) 28,000 298.16 0 0 10,400 11,100 9,680
25/03/2026 10,400 0 (0%) 37,200 384.65 0 0 10,400 11,100 9,680
24/03/2026 10,400 0.05 (0.48%) 8,900 92.45 0 0 10,350 11,050 9,630
23/03/2026 10,350 -0.05 (-0.48%) 107,600 1,121.26 0 0 10,400 11,100 9,680
20/03/2026 10,400 0.2 (1.96%) 10,800 110.7 0 0 10,200 10,900 9,490
19/03/2026 10,200 0 (0%) 7,900 78.52 0 0 10,200 10,900 9,490
18/03/2026 10,200 -0.1 (-0.97%) 18,900 191.72 0 0 10,300 11,000 9,580
17/03/2026 10,300 0.3 (3%) 25,700 260.67 0 0 10,000 10,700 9,300
16/03/2026 10,000 0 (0%) 6,000 60.01 0 0 10,000 10,700 9,300
13/03/2026 10,000 -0.1 (-0.99%) 22,700 227.36 0 0 10,100 10,800 9,400
12/03/2026 10,100 0 (0%) 3,600 36.16 0 0 10,100 10,800 9,400
11/03/2026 10,100 0.3 (3.06%) 60,800 599.34 0 0 9,800 10,450 9,120
10/03/2026 9,800 0.39 (4.14%) 29,600 289.11 0 0 9,410 10,050 8,760
09/03/2026 9,410 -0.69 (-6.83%) 85,600 814.52 0 0 10,100 10,800 9,400
06/03/2026 10,100 0.1 (1%) 21,600 220.77 0 0 10,000 10,700 9,300
05/03/2026 10,000 -0.2 (-1.96%) 7,000 70.27 0 0 10,200 10,900 9,490
04/03/2026 10,200 -0.2 (-1.92%) 55,000 553.19 0 0 10,400 11,100 9,680
03/03/2026 10,400 -0.1 (-0.95%) 25,700 264.59 0 0 10,500 11,200 9,770
02/03/2026 10,500 -0.25 (-2.33%) 11,900 125.25 0 0 10,750 11,500 10,000
27/02/2026 10,750 0.2 (1.9%) 33,100 354.71 0 0 10,550 11,250 9,820
26/02/2026 10,550 -0.15 (-1.4%) 19,900 207.91 0 0 10,700 11,400 9,960
25/02/2026 10,700 0 (0%) 11,800 123.58 0 0 10,700 11,400 9,960
24/02/2026 10,700 0.05 (0.47%) 2,900 30.88 0 0 10,650 11,350 9,910
23/02/2026 10,650 0.25 (2.4%) 4,700 49.66 0 0 10,400 11,100 9,680
13/02/2026 10,400 -0.05 (-0.48%) 2,600 27.01 0 0 10,450 11,150 9,720
12/02/2026 10,450 0.1 (0.97%) 6,500 68.07 0 0 10,350 11,050 9,630
11/02/2026 10,350 0 (0%) 21,100 221.81 0 0 10,350 11,050 9,630
10/02/2026 10,350 -0.15 (-1.43%) 19,800 208.1 0 0 10,500 11,200 9,770
09/02/2026 10,500 0 (0%) 30,300 321.33 0 0 10,500 11,200 9,770
06/02/2026 10,500 -0.2 (-1.87%) 22,000 234.62 0 0 10,700 11,400 9,960
05/02/2026 10,700 0.1 (0.94%) 54,000 569.98 0 0 10,600 11,300 9,860
04/02/2026 10,600 -0.1 (-0.93%) 43,300 462.32 0 0 10,700 11,400 9,960
03/02/2026 10,700 0 (0%) 12,800 136.46 0 0 10,700 11,400 9,960
02/02/2026 10,700 -0.1 (-0.93%) 31,800 334.97 0 0 10,800 11,550 10,050
30/01/2026 10,800 0.35 (3.35%) 16,500 175.8 0 0 10,450 11,150 9,720
29/01/2026 10,450 -0.05 (-0.48%) 4,200 44.08 0 0 10,500 11,200 9,770
28/01/2026 10,500 -0.1 (-0.94%) 2,600 27.4 0 0 10,600 11,300 9,860
27/01/2026 10,600 0 (0%) 19,900 207.27 0 0 10,600 11,300 9,860
26/01/2026 10,600 -0.15 (-1.4%) 8,500 90.18 0 0 10,750 11,500 10,000
23/01/2026 10,750 -0.05 (-0.46%) 23,900 256.23 0 0 10,800 11,550 10,050
22/01/2026 10,800 0.05 (0.47%) 16,100 173.55 0 0 10,750 11,500 10,000
21/01/2026 10,750 -0.25 (-2.27%) 8,700 93.35 0 0 11,000 11,750 10,250
20/01/2026 11,000 0.25 (2.33%) 55,600 609.78 0 0 10,750 11,500 10,000
19/01/2026 10,750 0.6 (5.91%) 47,900 505.58 0 0 10,150 10,850 9,440
16/01/2026 10,150 -0.1 (-0.98%) 16,400 166.48 0 0 10,250 10,950 9,540
15/01/2026 10,250 0 (0%) 20,000 201.74 0 0 10,250 10,950 9,540
14/01/2026 10,250 0.1 (0.99%) 21,100 214.22 0 0 10,150 10,850 9,440
13/01/2026 10,150 -0.2 (-1.93%) 12,000 122.76 0 0 10,350 11,050 9,630
12/01/2026 10,350 0.1 (0.98%) 24,900 255.05 0 0 10,250 10,950 9,540
09/01/2026 10,250 0 (0%) 15,800 159.03 0 0 10,250 10,950 9,540
08/01/2026 10,250 0.15 (1.49%) 8,900 89.79 0 0 10,100 10,800 9,400
07/01/2026 10,100 -0.2 (-1.94%) 15,100 153.57 0 0 10,300 11,000 9,580
06/01/2026 10,300 0.3 (3%) 6,400 65.76 0 0 10,000 10,700 9,300
05/01/2026 10,000 -0.65 (-6.1%) 12,100 123.07 0 0 10,650 11,350 9,910
31/12/2025 10,650 0.25 (2.4%) 55,000 579.51 0 0 10,400 11,100 9,680
30/12/2025 10,400 0.5 (5.05%) 57,700 584.09 0 0 9,900 10,550 9,210
29/12/2025 9,900 -0.35 (-3.41%) 16,400 164.09 0 0 10,250 10,950 9,540
26/12/2025 10,250 0 (0%) 8,100 82.45 0 0 10,250 10,950 9,540
25/12/2025 10,250 0.05 (0.49%) 27,700 280.37 0 0 10,200 10,900 9,490
24/12/2025 10,200 -0.1 (-0.97%) 14,300 145.91 0 0 10,300 11,000 9,580
23/12/2025 10,300 0 (0%) 3,100 31.72 0 0 10,300 11,000 9,580
22/12/2025 10,300 0.05 (0.49%) 14,700 150.62 0 0 10,250 10,950 9,540
19/12/2025 10,250 -0.05 (-0.49%) 5,500 56.5 0 0 10,300 11,000 9,580
18/12/2025 10,300 0.05 (0.49%) 1,500 15.38 0 0 10,250 10,950 9,540
17/12/2025 10,250 0 (0%) 2,700 27.58 0 0 10,250 10,950 9,540
16/12/2025 10,250 -0.05 (-0.49%) 16,000 162.85 0 0 10,300 11,000 9,580
15/12/2025 10,300 0.2 (1.98%) 17,900 184.18 0 0 10,100 10,800 9,400
12/12/2025 10,100 -0.4 (-3.81%) 41,200 422.2 0 0 10,500 11,200 9,770
11/12/2025 10,500 0.25 (2.44%) 10,500 109.73 0 0 10,250 10,950 9,540
10/12/2025 10,250 -0.45 (-4.21%) 240,300 2,465 0 0 10,700 11,400 9,960
09/12/2025 10,700 -0.35 (-3.17%) 50,100 542.89 0 0 11,050 11,800 10,300
08/12/2025 11,050 -0.15 (-1.34%) 25,900 285.78 0 0 11,200 11,950 10,450
05/12/2025 11,200 0 (0%) 21,000 230.8 0 0 11,200 11,950 10,450
04/12/2025 11,200 -0.1 (-0.88%) 48,200 541.75 0 0 11,300 12,050 10,550
03/12/2025 11,300 0.05 (0.44%) 24,100 266.91 0 0 11,250 12,000 10,500
02/12/2025 11,250 -0.05 (-0.44%) 8,900 98.87 0 0 11,300 12,050 10,550
01/12/2025 11,300 -0.1 (-0.88%) 10,800 122.01 0 0 11,400 12,150 10,650
28/11/2025 11,400 0.2 (1.79%) 65,900 749.04 0 0 11,200 11,950 10,450
27/11/2025 11,200 0.25 (2.28%) 40,800 450.88 0 0 10,950 11,700 10,200
26/11/2025 10,950 -0.35 (-3.1%) 85,700 942.57 0 0 11,300 12,050 10,550
25/11/2025 11,300 -0.1 (-0.88%) 101,300 1,130.67 0 0 11,400 12,150 10,650
24/11/2025 11,400 0.05 (0.44%) 69,200 766.63 0 0 11,350 12,100 10,600
21/11/2025 11,350 -0.1 (-0.87%) 23,600 268.47 0 0 11,450 12,250 10,650
20/11/2025 11,450 0.3 (2.69%) 88,900 1,008.17 0 0 11,150 11,900 10,400
19/11/2025 11,150 0 (0%) 63,500 716.05 0 0 11,150 11,900 10,400
18/11/2025 11,150 -0.1 (-0.89%) 20,500 229.54 0 0 11,250 12,000 10,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh