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
16/02/2026 11,150 0 (0%) 0 0 0 0 11,150 0 0
13/02/2026 11,150 0 (0%) 2,200 24.53 0 0 11,150 11,900 10,400
12/02/2026 11,150 0 (0%) 32,500 358.42 0 0 11,150 11,900 10,400
11/02/2026 11,150 0.1 (0.9%) 26,900 298.24 0 0 11,050 11,800 10,300
10/02/2026 11,050 -0.05 (-0.45%) 6,700 74.09 0 0 11,100 11,850 10,350
09/02/2026 11,100 0 (0%) 21,600 238.76 0 0 11,100 11,850 10,350
06/02/2026 11,100 -0.05 (-0.45%) 53,600 591.82 0 0 11,150 11,900 10,400
05/02/2026 11,150 -0.1 (-0.89%) 40,300 450.7 0 0 11,250 12,000 10,500
04/02/2026 11,250 0 (0%) 90,800 1,025.42 0 0 11,250 12,000 10,500
03/02/2026 11,250 0.1 (0.9%) 69,500 781.47 0 0 11,150 11,900 10,400
02/02/2026 11,150 0.1 (0.9%) 21,700 241.52 0 0 11,050 11,800 10,300
30/01/2026 11,050 -0.05 (-0.45%) 26,600 294.6 0 0 11,100 11,850 10,350
29/01/2026 11,100 -0.15 (-1.33%) 2,800 31.09 0 0 11,250 12,000 10,500
28/01/2026 11,250 0.1 (0.9%) 121,200 1,347.43 0 0 11,150 11,900 10,400
27/01/2026 11,150 0 (0%) 44,500 492.97 0 0 11,150 11,900 10,400
26/01/2026 11,150 -0.05 (-0.45%) 69,300 780.52 0 0 11,200 11,950 10,450
23/01/2026 11,200 -0.15 (-1.32%) 42,400 474.59 0 0 11,350 12,100 10,600
22/01/2026 11,350 0.2 (1.79%) 70,100 797.01 0 0 11,150 11,900 10,400
21/01/2026 11,150 -0.05 (-0.45%) 50,500 564.59 0 0 11,200 11,950 10,450
20/01/2026 11,200 0 (0%) 179,000 2,005.5 0 0 11,200 11,950 10,450
19/01/2026 11,200 0.05 (0.45%) 25,100 280.01 0 0 11,150 11,900 10,400
16/01/2026 11,150 -0.25 (-2.19%) 41,400 462.68 0 0 11,400 12,150 10,650
15/01/2026 11,400 0.3 (2.7%) 192,700 2,150.68 0 0 11,100 11,850 10,350
14/01/2026 11,100 0.2 (1.83%) 220,000 2,454.41 0 0 10,900 11,650 10,150
13/01/2026 10,900 0.15 (1.4%) 43,700 474.43 0 0 10,750 11,500 10,000
12/01/2026 10,750 0 (0%) 57,600 621.73 0 0 10,750 11,500 10,000
09/01/2026 10,750 0.1 (0.94%) 118,000 1,282.26 0 0 10,650 11,350 9,910
08/01/2026 10,650 0.05 (0.47%) 69,200 741.98 0 0 10,600 11,300 9,860
07/01/2026 10,600 0.05 (0.47%) 90,900 957.08 0 0 10,550 11,250 9,820
06/01/2026 10,550 0.05 (0.48%) 90,500 948.73 0 0 10,500 11,200 9,770
05/01/2026 10,500 0.1 (0.96%) 34,100 358.79 0 0 10,400 11,100 9,680
31/12/2025 10,400 0 (0%) 33,600 349.29 0 0 10,400 11,100 9,680
30/12/2025 10,400 0 (0%) 109,700 1,136.95 0 0 10,400 11,100 9,680
29/12/2025 10,400 -0.1 (-0.95%) 136,200 1,421.49 0 0 10,500 11,200 9,770
26/12/2025 10,500 0 (0%) 28,100 291.85 0 0 10,500 11,200 9,770
25/12/2025 10,500 0 (0%) 15,200 159.59 0 0 10,500 11,200 9,770
24/12/2025 10,500 0 (0%) 18,100 189.19 0 0 10,500 11,200 9,770
23/12/2025 10,500 0 (0%) 22,300 233.77 0 0 10,500 11,200 9,770
22/12/2025 10,500 0 (0%) 53,500 561.67 0 0 10,500 11,200 9,770
19/12/2025 10,500 -0.05 (-0.47%) 37,300 392.35 0 0 10,550 11,250 9,820
18/12/2025 10,550 0 (0%) 108,400 1,138.92 0 0 10,550 11,250 9,820
17/12/2025 10,550 0.1 (0.96%) 83,500 876.19 0 0 10,450 11,150 9,720
16/12/2025 10,450 0 (0%) 62,900 653.57 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.1 (0.97%) 65,400 678.16 0 0 10,350 11,050 9,630
12/12/2025 10,350 -0.05 (-0.48%) 58,500 607.45 0 0 10,400 11,100 9,680
11/12/2025 10,400 0.05 (0.48%) 97,700 1,016.38 0 0 10,350 11,050 9,630
10/12/2025 10,350 0 (0%) 46,900 487.4 0 0 10,350 11,050 9,630
09/12/2025 10,350 -0.05 (-0.48%) 54,000 556.48 0 0 10,400 11,100 9,680
08/12/2025 10,400 0.05 (0.48%) 25,900 269.36 0 0 10,350 11,050 9,630
05/12/2025 10,350 -0.05 (-0.48%) 109,200 1,139.26 0 0 10,400 11,100 9,680
04/12/2025 10,400 0 (0%) 54,700 570.57 0 0 10,400 11,100 9,680
03/12/2025 10,400 0 (0%) 38,000 394.6 0 0 10,400 11,100 9,680
02/12/2025 10,400 0 (0%) 73,300 757.71 0 0 10,400 11,100 9,680
01/12/2025 10,400 -0.05 (-0.48%) 35,300 369.64 0 0 10,450 11,150 9,720
28/11/2025 10,450 0.05 (0.48%) 50,900 533.4 0 0 10,400 11,100 9,680
27/11/2025 10,400 -0.05 (-0.48%) 36,500 381.48 0 0 10,450 11,150 9,720
26/11/2025 10,450 0.05 (0.48%) 2,000 20.99 0 0 10,400 11,100 9,680
25/11/2025 10,400 -0.1 (-0.95%) 16,400 171.28 0 0 10,500 11,200 9,770
24/11/2025 10,500 0.05 (0.48%) 30,400 318.3 0 0 10,450 11,150 9,720
21/11/2025 10,450 0.05 (0.48%) 16,200 168.49 0 0 10,400 11,100 9,680
20/11/2025 10,400 -0.05 (-0.48%) 30,400 317.63 0 0 10,450 11,150 9,720
19/11/2025 10,450 0 (0%) 9,500 99.36 0 0 10,450 11,150 9,720
18/11/2025 10,450 -0.1 (-0.95%) 8,800 92.13 0 0 10,550 11,250 9,820
17/11/2025 10,550 0 (0%) 57,400 602.93 0 0 10,550 11,250 9,820
14/11/2025 10,550 0 (0%) 12,300 129.77 0 0 10,550 11,250 9,820
13/11/2025 10,550 0 (0%) 61,000 641.54 0 0 10,550 11,250 9,820
12/11/2025 10,550 0.05 (0.48%) 23,600 246.64 0 0 10,500 11,200 9,770
11/11/2025 10,500 0 (0%) 11,600 121.76 0 0 10,500 11,200 9,770
10/11/2025 10,500 0 (0%) 25,200 264.6 0 0 10,500 11,200 9,770
07/11/2025 10,500 0 (0%) 34,100 359.13 0 0 10,500 11,200 9,770
06/11/2025 10,500 0 (0%) 39,600 415.8 0 0 10,500 11,200 9,770
05/11/2025 10,500 0.05 (0.48%) 33,000 346.04 0 0 10,450 11,150 9,720
04/11/2025 10,450 0 (0%) 57,700 601.3 0 0 10,450 11,150 9,720
03/11/2025 10,450 -0.05 (-0.48%) 55,500 581.7 0 0 10,500 11,200 9,770
31/10/2025 10,500 0 (0%) 38,200 398.17 0 0 10,500 11,200 9,770
30/10/2025 10,500 0 (0%) 46,300 483.91 0 0 10,500 11,200 9,770
29/10/2025 10,500 0.05 (0.48%) 77,200 809 0 0 10,450 11,150 9,720
28/10/2025 10,450 0 (0%) 52,400 546.19 0 0 10,450 11,150 9,720
27/10/2025 10,450 0 (0%) 46,400 485.5 0 0 10,450 11,150 9,720
24/10/2025 10,450 -0.1 (-0.95%) 77,800 813.48 0 0 10,550 11,250 9,820
23/10/2025 10,550 0.05 (0.48%) 30,500 322.21 0 0 10,500 11,200 9,770
22/10/2025 10,500 0.05 (0.48%) 109,100 1,142.97 0 0 10,450 11,150 9,720
21/10/2025 10,450 -0.5 (-4.57%) 235,200 2,467.1 0 0 10,950 11,700 10,200
20/10/2025 10,950 -0.1 (-0.9%) 32,100 353.96 0 0 11,050 11,800 10,300
17/10/2025 11,050 -0.05 (-0.45%) 12,700 139.88 0 0 11,100 11,850 10,350
16/10/2025 11,100 -0.05 (-0.45%) 14,200 157.02 0 0 11,150 11,900 10,400
15/10/2025 11,150 0 (0%) 144,100 1,583.15 0 0 11,150 11,900 10,400
14/10/2025 11,150 -0.1 (-0.89%) 42,100 469.83 0 0 11,250 12,000 10,500
13/10/2025 11,250 -0.1 (-0.88%) 30,900 345.9 0 0 11,350 12,100 10,600
10/10/2025 11,350 0 (0%) 40,600 459.66 0 0 11,350 12,100 10,600
09/10/2025 11,350 0 (0%) 25,300 287.11 0 0 11,350 12,100 10,600
08/10/2025 11,350 0 (0%) 15,900 179.77 0 0 11,350 12,100 10,600
07/10/2025 11,350 0 (0%) 43,500 494.27 0 0 11,350 12,100 10,600
06/10/2025 11,350 0.05 (0.44%) 97,200 1,111.34 0 0 11,300 12,050 10,550
03/10/2025 11,300 -0.05 (-0.44%) 45,300 510.03 0 0 11,350 12,100 10,600
02/10/2025 11,350 -0.05 (-0.44%) 61,100 693.03 0 0 11,400 12,150 10,650
01/10/2025 11,400 0.05 (0.44%) 4,300 48.93 0 0 11,350 12,100 10,600
30/09/2025 11,350 0 (0%) 40,000 454.05 0 0 11,350 12,100 10,600
29/09/2025 11,350 0 (0%) 34,200 388.16 0 0 11,350 12,100 10,600
26/09/2025 11,350 0 (0%) 33,500 380.23 0 0 11,350 12,100 10,600
25/09/2025 11,350 0 (0%) 136,500 1,552.09 0 0 11,350 12,100 10,600
24/09/2025 11,350 0 (0%) 130,700 1,479.01 0 0 11,350 12,100 10,600
23/09/2025 11,350 0 (0%) 94,400 1,068.04 0 0 11,350 12,100 10,600
22/09/2025 11,350 -0.15 (-1.3%) 115,600 1,280.96 0 0 11,500 12,300 10,700
19/09/2025 11,500 0.05 (0.44%) 10,500 120.18 0 0 11,450 12,250 10,650
18/09/2025 11,450 -0.1 (-0.87%) 14,700 168.53 0 0 11,550 12,350 10,750
17/09/2025 11,550 0 (0%) 108,900 1,253.94 0 0 11,550 12,350 10,750
16/09/2025 11,550 0.05 (0.43%) 26,100 300.05 0 0 11,500 12,300 10,700
15/09/2025 11,500 0 (0%) 52,900 607.25 0 0 11,500 12,300 10,700
12/09/2025 11,500 0.05 (0.44%) 25,900 295.89 0 0 11,450 12,250 10,650
11/09/2025 11,450 0 (0%) 58,800 669.82 0 0 11,450 12,250 10,650
10/09/2025 11,450 -0.05 (-0.43%) 71,200 813.65 0 0 11,500 12,300 10,700
09/09/2025 11,500 -0.1 (-0.86%) 36,300 415.29 0 0 11,600 12,400 10,800
08/09/2025 11,600 0 (0%) 61,500 709.95 0 0 11,600 12,400 10,800
05/09/2025 11,600 -0.15 (-1.28%) 86,800 1,008.99 0 0 11,750 12,550 10,950
04/09/2025 11,750 0.1 (0.86%) 54,900 642.29 0 0 11,650 12,450 10,850
03/09/2025 11,650 0 (0%) 19,000 221.84 0 0 11,650 12,450 10,850
29/08/2025 11,650 -0.05 (-0.43%) 31,600 368.52 0 0 11,700 12,500 10,900
28/08/2025 11,700 0.1 (0.86%) 11,700 136.61 0 0 11,600 12,400 10,800
27/08/2025 11,600 -0.1 (-0.85%) 46,500 541.28 0 0 11,700 12,500 10,900
26/08/2025 11,700 0.4 (3.54%) 71,500 828.08 0 0 11,300 12,050 10,550
25/08/2025 11,300 -0.15 (-1.31%) 45,100 509.85 0 0 11,450 12,250 10,650
22/08/2025 11,450 -0.15 (-1.29%) 121,500 1,385.45 0 0 11,600 12,400 10,800
21/08/2025 11,600 0 (0%) 54,700 632.95 0 0 11,600 12,400 10,800
20/08/2025 11,600 -0.15 (-1.28%) 154,500 1,795.69 0 0 11,750 12,550 10,950
19/08/2025 11,750 0 (0%) 98,900 1,160.76 0 0 11,750 12,550 10,950
18/08/2025 11,750 -0.05 (-0.42%) 51,100 602.62 0 0 11,800 12,600 11,000

Dữ liệu lịch sử - BSC

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