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
26/03/2026 9,100 0 (0%) 80 0.72 0 0 9,100 10,400 7,800
25/03/2026 9,100 0 (0%) 5,200 47.31 0 0 9,100 10,400 7,800
24/03/2026 9,100 0 (0%) 731 6.65 0 0 9,100 10,400 7,800
23/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/03/2026 9,100 0 (0%) 33 0.3 0 0 9,100 10,400 7,800
18/03/2026 9,100 0 (0%) 2,702 24.62 0 0 9,100 10,400 7,800
17/03/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
16/03/2026 9,000 -0.6 (-6.25%) 2,743 24.82 0 0 9,600 11,000 8,200
13/03/2026 9,600 -0.1 (-1.03%) 200 1.92 0 0 9,700 11,100 8,300
12/03/2026 9,800 -0.2 (-2%) 1,459 14.06 0 0 10,000 11,500 8,500
11/03/2026 9,900 0.6 (6.45%) 7,121 71.04 0 0 9,300 10,600 8,000
10/03/2026 8,800 -1.5 (-14.56%) 5,300 49.15 0 0 10,300 11,800 8,800
09/03/2026 9,200 -1.4 (-13.21%) 2,001 20.63 0 0 10,600 12,100 9,100
06/03/2026 10,500 0 (0%) 6,300 66.63 0 0 10,500 12,000 9,000
05/03/2026 10,500 1.2 (12.9%) 100 1.05 0 0 9,300 10,600 8,000
04/03/2026 8,800 -0.8 (-8.33%) 911 8.45 0 0 9,600 11,000 8,200
03/03/2026 10,400 -0.1 (-0.95%) 300 2.88 0 0 10,500 12,000 9,000
02/03/2026 10,500 1.2 (12.9%) 300 3.15 0 0 9,300 10,600 8,000
27/02/2026 9,300 -0.8 (-7.92%) 100 0.93 0 0 10,100 11,600 8,600
26/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/02/2026 10,100 0 (0%) 393 3.97 0 0 10,100 11,600 8,600
24/02/2026 10,600 0.4 (3.92%) 354 3.51 0 0 10,200 11,700 8,700
23/02/2026 10,800 1.3 (13.68%) 217 2.19 0 0 9,500 10,900 8,100
13/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
12/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/02/2026 9,500 0 (0%) 7 0.07 0 0 9,500 10,900 8,100
09/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/02/2026 9,500 -1 (-9.52%) 282 2.64 0 0 10,500 12,000 9,000
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/02/2026 10,600 1.3 (13.98%) 565 5.84 0 0 9,300 10,600 8,000
03/02/2026 9,100 -0.4 (-4.21%) 2,500 23.35 0 0 9,500 10,900 8,100
02/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
30/01/2026 9,500 0 (0%) 400 3.8 0 0 9,500 10,900 8,100
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/01/2026 9,500 0 (0%) 107 0.93 0 0 9,500 10,900 8,100
27/01/2026 9,500 0 (0%) 214 2.03 0 0 9,500 10,900 8,100
26/01/2026 9,500 -1.5 (-13.64%) 683 6.48 0 0 11,000 12,600 9,400
23/01/2026 11,400 0.6 (5.56%) 313 3.42 0 0 10,800 12,400 9,200
22/01/2026 10,800 0 (0%) 9 0.08 0 0 10,800 12,400 9,200
21/01/2026 10,800 0 (0%) 2 0.02 0 0 10,800 12,400 9,200
20/01/2026 10,800 1.2 (12.5%) 1,011 10.91 0 0 9,600 11,000 8,200
19/01/2026 9,600 -0.9 (-8.57%) 803 7.72 0 0 10,500 12,000 9,000
16/01/2026 10,500 0.4 (3.96%) 126 1.31 0 0 10,100 11,600 8,600
15/01/2026 10,200 -0.3 (-2.86%) 1,100 11.16 0 0 10,500 12,000 9,000
14/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/01/2026 10,500 0.6 (6.06%) 110 1.15 0 0 9,900 11,300 8,500
12/01/2026 9,600 -0.3 (-3.03%) 2,200 21.79 0 0 9,900 11,300 8,500
09/01/2026 9,800 0.1 (1.03%) 1,077 10.61 0 0 9,700 11,100 8,300
08/01/2026 9,600 0.1 (1.05%) 5,255 50.7 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 2 0.02 0 0 9,500 10,900 8,100
05/01/2026 9,700 1.1 (12.79%) 2,203 20.87 0 0 8,600 9,800 7,400
31/12/2025 10,000 1.1 (12.36%) 2,200 19.01 0 0 8,900 10,200 7,600
30/12/2025 8,900 0 (0%) 58 0.51 0 0 8,900 10,200 7,600
29/12/2025 8,900 0 (0%) 59 0.52 0 0 8,900 10,200 7,600
26/12/2025 8,900 0 (0%) 5 0.05 0 0 8,900 10,200 7,600
25/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/12/2025 8,900 0 (0%) 97 0.86 0 0 8,900 10,200 7,600
22/12/2025 8,900 0 (0%) 3 0.03 0 0 8,900 10,200 7,600
19/12/2025 8,900 -0.1 (-1.11%) 700 6.25 0 0 9,000 10,300 7,700
18/12/2025 9,000 -0.5 (-5.26%) 300 2.7 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/12/2025 9,500 0 (0%) 4 0.04 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 38 0.36 0 0 9,500 10,900 8,100
10/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/12/2025 9,500 0.1 (1.06%) 102 0.97 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 43 0.4 0 0 9,400 10,800 8,000
04/12/2025 9,800 -1 (-9.26%) 871 8.14 0 0 10,800 12,400 9,200
03/12/2025 10,800 0 (0%) 63 0.63 0 0 10,800 12,400 9,200
02/12/2025 10,800 0.7 (6.93%) 143 1.54 0 0 10,100 11,600 8,600
01/12/2025 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,500 7,900
28/11/2025 9,900 0.4 (4.21%) 404 3.73 0 0 9,500 10,900 8,100
27/11/2025 10,100 0.5 (5.21%) 551 5.2 0 0 9,600 11,000 8,200
26/11/2025 10,000 -0.1 (-0.99%) 3,604 34.59 0 0 10,100 11,600 8,600
25/11/2025 10,100 1.1 (12.22%) 1,001 10.15 0 0 9,000 10,300 7,700
24/11/2025 9,800 0.3 (3.16%) 2,500 22.46 0 0 9,500 10,900 8,100
21/11/2025 9,900 -0.1 (-1%) 306 2.91 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/11/2025 10,000 0.1 (1.01%) 318 3.17 0 0 9,900 11,300 8,500
17/11/2025 9,900 0.6 (6.45%) 158 1.53 0 0 9,300 10,600 8,000
14/11/2025 10,300 0.4 (4.04%) 818 7.57 0 0 9,900 11,300 8,500
13/11/2025 9,900 0 (0%) 61 0.57 0 0 9,900 11,300 8,500
12/11/2025 9,900 0 (0%) 52 0.51 0 0 9,900 11,300 8,500
11/11/2025 9,900 0.7 (7.61%) 100 0.99 0 0 9,200 10,500 7,900
10/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/11/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
06/11/2025 9,000 -1 (-10%) 500 4.61 0 0 10,000 11,500 8,500
05/11/2025 10,000 0 (0%) 84 0.77 0 0 10,000 11,500 8,500
04/11/2025 10,200 -0.2 (-1.92%) 8,051 80.21 0 0 10,400 11,900 8,900
03/11/2025 10,400 1.2 (13.04%) 102 1.06 0 0 9,200 10,500 7,900
31/10/2025 9,200 -1.6 (-14.81%) 9,109 83.82 0 0 10,800 12,400 9,200
30/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/10/2025 10,800 0.2 (1.89%) 1,040 11.18 0 0 10,600 12,100 9,100
28/10/2025 10,600 0 (0%) 200 2.12 0 0 10,600 12,100 9,100
27/10/2025 10,600 0 (0%) 61 0.65 0 0 10,600 12,100 9,100
24/10/2025 10,600 0.1 (0.95%) 200 2.12 0 0 10,500 12,000 9,000
23/10/2025 10,200 -1.8 (-15%) 1,800 18.85 0 0 12,000 13,800 10,200
22/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/10/2025 12,000 0 (0%) 300 3.6 0 0 12,000 13,800 10,200
16/10/2025 12,000 0 (0%) 70 0.84 0 0 12,000 13,800 10,200
15/10/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
14/10/2025 12,100 0.1 (0.83%) 3,520 42.33 0 0 12,000 13,800 10,200
13/10/2025 12,000 -0.5 (-4%) 843 10.08 0 0 12,500 14,300 10,700
10/10/2025 12,500 0 (0%) 510 6.36 0 0 12,500 14,300 10,700
09/10/2025 12,500 0 (0%) 80 0.99 0 0 12,500 14,300 10,700
08/10/2025 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
07/10/2025 12,500 -0.5 (-3.85%) 800 10 1,450,000 16,240 13,000 14,900 11,100
06/10/2025 13,000 1 (8.33%) 223 2.67 0 0 12,000 13,800 10,200
03/10/2025 11,900 -1.3 (-9.85%) 1,289 15.44 0 0 13,200 15,100 11,300
02/10/2025 12,500 -0.5 (-3.85%) 3,598 47.29 0 0 13,000 14,900 11,100
01/10/2025 13,000 0.6 (4.84%) 2,209 28.75 0 0 12,400 14,200 10,600
30/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/09/2025 12,400 0.3 (2.48%) 150 1.79 0 0 12,100 13,900 10,300
26/09/2025 12,400 -0.1 (-0.8%) 716 8.68 0 0 12,500 14,300 10,700

Dữ liệu lịch sử - BSC

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