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
01/04/2026 9,200 0 (0%) 2,301 21.17 0 0 9,200 10,500 7,900
31/03/2026 9,100 -0.1 (-1.09%) 4,100 37.59 0 0 9,200 10,500 7,900
30/03/2026 9,200 0.2 (2.22%) 14,600 134.64 0 0 9,000 10,300 7,700
27/03/2026 9,200 0.2 (2.22%) 8,200 73.99 0 0 9,000 10,300 7,700
26/03/2026 9,100 -0.1 (-1.09%) 5,200 46.98 0 0 9,200 10,500 7,900
25/03/2026 9,100 0.1 (1.11%) 5,609 51.52 0 0 9,000 10,300 7,700
24/03/2026 9,000 0 (0%) 28,701 258.33 0 0 9,000 10,300 7,700
23/03/2026 9,000 -0.2 (-2.17%) 2,700 24.42 0 0 9,200 10,500 7,900
20/03/2026 9,300 0 (0%) 4,520 41.46 0 0 9,300 10,600 8,000
19/03/2026 9,300 0 (0%) 2,590 23.95 0 0 9,300 10,600 8,000
18/03/2026 9,300 -0.1 (-1.06%) 8,300 76.98 0 0 9,400 10,800 8,000
17/03/2026 9,400 0.1 (1.08%) 3,000 28.09 0 0 9,300 10,600 8,000
16/03/2026 9,400 0 (0%) 5,000 46.44 0 0 9,400 10,800 8,000
13/03/2026 9,400 0 (0%) 400 3.76 0 0 9,400 10,800 8,000
12/03/2026 9,400 0.2 (2.17%) 3,213 30.34 0 0 9,200 10,500 7,900
11/03/2026 9,200 0.1 (1.1%) 6,750 62.01 0 0 9,100 10,400 7,800
10/03/2026 9,100 0.1 (1.11%) 12,100 109.83 0 0 9,000 10,300 7,700
09/03/2026 9,000 -0.7 (-7.22%) 16,900 152.79 0 0 9,700 11,100 8,300
06/03/2026 9,600 0 (0%) 500 4.84 0 0 9,600 11,000 8,200
05/03/2026 9,700 0.1 (1.04%) 6,402 61.67 0 0 9,600 11,000 8,200
04/03/2026 9,600 0 (0%) 7,921 75.9 0 0 9,600 11,000 8,200
03/03/2026 9,700 -0.1 (-1.02%) 12,400 119.63 0 0 9,800 11,200 8,400
02/03/2026 9,700 -0.2 (-2.02%) 3,700 36.29 0 0 9,900 11,300 8,500
27/02/2026 9,800 -0.2 (-2%) 11,102 109.37 0 0 10,000 11,500 8,500
26/02/2026 10,000 0.2 (2.04%) 3,800 37.95 0 0 9,800 11,200 8,400
25/02/2026 9,800 0 (0%) 20,400 199.96 0 0 9,800 11,200 8,400
24/02/2026 9,900 0 (0%) 14,500 142.29 0 0 9,900 11,300 8,500
23/02/2026 9,800 0 (0%) 5,900 58.4 0 0 9,800 11,200 8,400
13/02/2026 10,000 0.3 (3.09%) 6,100 60 0 0 9,700 11,100 8,300
12/02/2026 10,000 0.1 (1.01%) 11,305 110.13 0 0 9,900 11,300 8,500
11/02/2026 9,900 0.1 (1.02%) 7,700 76.48 0 0 9,800 11,200 8,400
10/02/2026 9,800 0 (0%) 3,800 37.34 0 0 9,800 11,200 8,400
09/02/2026 9,700 0 (0%) 16,005 157.1 0 0 9,700 11,100 8,300
06/02/2026 9,700 -0.2 (-2.02%) 18,007 174.07 0 0 9,900 11,300 8,500
05/02/2026 10,000 0 (0%) 19,600 194.91 0 0 10,000 11,500 8,500
04/02/2026 9,900 -0.2 (-1.98%) 3,200 32.04 0 0 10,100 11,600 8,600
03/02/2026 10,100 0.1 (1%) 24,400 245.48 0 0 10,000 11,500 8,500
02/02/2026 10,000 -0.1 (-0.99%) 16,300 163.57 0 0 10,100 11,600 8,600
30/01/2026 10,100 -0.1 (-0.98%) 11,400 115.44 0 0 10,200 11,700 8,700
29/01/2026 10,200 0.1 (0.99%) 6,700 68.33 0 0 10,100 11,600 8,600
28/01/2026 10,100 -0.1 (-0.98%) 22,036 222.82 0 0 10,200 11,700 8,700
27/01/2026 10,400 0 (0%) 2,000 20.43 0 0 10,400 11,900 8,900
26/01/2026 10,300 0.1 (0.98%) 19,902 206.27 0 0 10,200 11,700 8,700
23/01/2026 10,400 0 (0%) 42,600 434.23 0 0 10,400 11,900 8,900
22/01/2026 10,300 -0.1 (-0.96%) 68,810 716.03 0 0 10,400 11,900 8,900
21/01/2026 10,500 -0.2 (-1.87%) 20,400 212.55 0 0 10,700 12,300 9,100
20/01/2026 10,600 -0.2 (-1.85%) 6,136 65.37 0 0 10,800 12,400 9,200
19/01/2026 10,700 0 (0%) 4,600 49.47 0 0 10,700 12,300 9,100
16/01/2026 11,000 0.4 (3.77%) 13,300 142.71 0 0 10,600 12,100 9,100
15/01/2026 10,700 0.1 (0.94%) 12,706 134.17 0 0 10,600 12,100 9,100
14/01/2026 10,700 0.1 (0.94%) 11,900 126.48 0 0 10,600 12,100 9,100
13/01/2026 10,600 0.1 (0.95%) 21,401 226.08 0 0 10,500 12,000 9,000
12/01/2026 10,700 -0.1 (-0.93%) 30,611 321.35 0 0 10,800 12,400 9,200
09/01/2026 11,000 0.1 (0.92%) 6,002 65.08 0 0 10,900 12,500 9,300
08/01/2026 11,000 -0.1 (-0.9%) 20,293 221.73 0 0 11,100 12,700 9,500
07/01/2026 11,100 0 (0%) 2,000 22.22 0 0 11,100 12,700 9,500
06/01/2026 11,200 0.2 (1.82%) 1,005 11.17 0 0 11,000 12,600 9,400
05/01/2026 11,200 -0.1 (-0.88%) 52,300 574.56 0 0 11,300 12,900 9,700
31/12/2025 11,600 0 (0%) 33,000 372.39 0 0 11,600 13,300 9,900
30/12/2025 11,500 0 (0%) 5,600 64.75 0 0 11,500 13,200 9,800
29/12/2025 11,600 0.2 (1.75%) 1,100 12.6 0 0 11,400 13,100 9,700
26/12/2025 11,300 -0.3 (-2.59%) 9,300 105.86 0 0 11,600 13,300 9,900
25/12/2025 11,700 0.1 (0.86%) 2,500 28.98 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 15,600 180.9 0 0 11,600 13,300 9,900
23/12/2025 11,700 0 (0%) 4,600 53.4 0 0 11,700 13,400 10,000
22/12/2025 11,600 -0.1 (-0.85%) 17,815 207.56 0 0 11,700 13,400 10,000
19/12/2025 11,700 0.1 (0.86%) 18,300 214.54 0 0 11,600 13,300 9,900
18/12/2025 11,800 0.4 (3.51%) 52,500 606.87 0 0 11,400 13,100 9,700
17/12/2025 11,400 -0.2 (-1.72%) 7,220 82.32 0 0 11,600 13,300 9,900
16/12/2025 11,600 0 (0%) 105 1.22 0 0 11,600 13,300 9,900
15/12/2025 11,500 0.2 (1.77%) 2,000 23.1 0 0 11,300 12,900 9,700
12/12/2025 11,700 0 (0%) 13,900 157.53 0 0 11,700 13,400 10,000
11/12/2025 11,700 0 (0%) 1,200 14.04 0 0 11,700 13,400 10,000
10/12/2025 11,700 0.2 (1.74%) 300 3.51 0 0 11,500 13,200 9,800
09/12/2025 11,700 0.1 (0.86%) 12,200 140.46 0 0 11,600 13,300 9,900
08/12/2025 11,700 -0.2 (-1.68%) 5,000 58.1 0 0 11,900 13,600 10,200
05/12/2025 11,900 0.1 (0.85%) 100 1.19 0 0 11,800 13,500 10,100
04/12/2025 11,900 0.1 (0.85%) 11,800 138.85 0 0 11,800 13,500 10,100
03/12/2025 11,800 0.2 (1.72%) 15,700 184.67 0 0 11,600 13,300 9,900
02/12/2025 11,800 0.1 (0.85%) 33,900 394.55 0 0 11,700 13,400 10,000
01/12/2025 11,700 -0.1 (-0.85%) 49,708 581.44 0 0 11,800 13,500 10,100
28/11/2025 11,800 0 (0%) 9,100 107.43 0 0 11,800 13,500 10,100
27/11/2025 11,800 0 (0%) 8,313 97.84 0 0 11,800 13,500 10,100
26/11/2025 11,700 -0.2 (-1.68%) 4,822 56.9 0 0 11,900 13,600 10,200
25/11/2025 11,900 0 (0%) 604 7.2 0 0 11,900 13,600 10,200
24/11/2025 11,900 0.2 (1.71%) 900 10.75 0 0 11,700 13,400 10,000
21/11/2025 11,900 0.3 (2.59%) 4,200 49.15 0 0 11,600 13,300 9,900
20/11/2025 11,900 0 (0%) 36,700 426.56 0 0 11,900 13,600 10,200
19/11/2025 12,000 0 (0%) 8,800 104.61 0 0 12,000 13,800 10,200
18/11/2025 11,800 0 (0%) 5,500 66.19 0 0 11,800 13,500 10,100
17/11/2025 11,800 0 (0%) 13,018 153.65 0 0 11,800 13,500 10,100
14/11/2025 11,800 0 (0%) 7,300 86.36 0 0 11,800 13,500 10,100
13/11/2025 12,200 0 (0%) 12,800 151.2 0 0 12,200 14,000 10,400
12/11/2025 12,200 0 (0%) 900 11.02 0 0 12,200 14,000 10,400
11/11/2025 12,200 0 (0%) 3,409 41.45 0 0 12,200 14,000 10,400
10/11/2025 12,400 0.4 (3.33%) 13,200 160.89 124,229 1,614.98 12,000 13,800 10,200
07/11/2025 12,000 -0.1 (-0.83%) 23,002 275.58 0 0 12,100 13,900 10,300
06/11/2025 12,000 -0.1 (-0.83%) 1,500 18.14 0 0 12,100 13,900 10,300
05/11/2025 12,400 0.3 (2.48%) 4,700 56.72 0 0 12,100 13,900 10,300
04/11/2025 13,200 1.7 (14.78%) 40,501 489.43 0 0 11,500 13,200 9,800
03/11/2025 11,400 -0.2 (-1.72%) 10,906 125.14 0 0 11,600 13,300 9,900
31/10/2025 11,600 0.1 (0.87%) 7,200 83.3 0 0 11,500 13,200 9,800
30/10/2025 11,700 0.1 (0.86%) 28,300 325.57 0 0 11,600 13,300 9,900
29/10/2025 11,800 0.2 (1.72%) 28,341 329.13 0 0 11,600 13,300 9,900
28/10/2025 11,900 0.1 (0.85%) 11,600 135.02 0 0 11,800 13,500 10,100
27/10/2025 11,800 0 (0%) 2,000 23.64 0 0 11,800 13,500 10,100
24/10/2025 11,600 -0.3 (-2.52%) 13,700 162.17 0 0 11,900 13,600 10,200
23/10/2025 12,000 0.3 (2.56%) 6,700 79.53 0 0 11,700 13,400 10,000
22/10/2025 11,800 0.2 (1.72%) 11,100 129.88 0 0 11,600 13,300 9,900
21/10/2025 11,800 0 (0%) 23,500 273.21 12,287 165.87 11,800 13,500 10,100
20/10/2025 11,500 -0.6 (-4.96%) 44,220 523.03 0 0 12,100 13,900 10,300
17/10/2025 12,300 0.1 (0.82%) 43,821 531.32 0 0 12,200 14,000 10,400
16/10/2025 12,300 0 (0%) 39,900 485.83 0 0 12,300 14,100 10,500
15/10/2025 12,300 -0.3 (-2.38%) 16,505 202.7 20,944 301.59 12,600 14,400 10,800
14/10/2025 12,600 -0.1 (-0.79%) 45,811 575.15 0 0 12,700 14,600 10,800
13/10/2025 12,700 -0.3 (-2.31%) 47,300 600.87 47,421 687.6 13,000 14,900 11,100
10/10/2025 12,900 0 (0%) 27,901 361.95 0 0 12,900 14,800 11,000
09/10/2025 12,900 0 (0%) 10,312 132.82 0 0 12,900 14,800 11,000
08/10/2025 12,900 -0.2 (-1.53%) 19,300 248.42 0 0 13,100 15,000 11,200
07/10/2025 13,200 0.1 (0.76%) 16,811 219.75 0 0 13,100 15,000 11,200
06/10/2025 12,900 -0.1 (-0.77%) 49,900 653.29 0 0 13,000 14,900 11,100
03/10/2025 13,000 -0.1 (-0.76%) 8,524 110.98 0 0 13,100 15,000 11,200
02/10/2025 13,000 -0.2 (-1.52%) 6,100 79.76 0 0 13,200 15,100 11,300
01/10/2025 13,100 -0.1 (-0.76%) 6,100 80.69 0 0 13,200 15,100 11,300

Dữ liệu lịch sử - BSC

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