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
10/03/2026 10,750 0.05 (0.47%) 100 1.08 0 0 10,700 11,400 9,960
09/03/2026 10,700 -0.8 (-6.96%) 31,500 340.73 0 0 11,500 12,300 10,700
06/03/2026 11,500 0.25 (2.22%) 3,700 41.83 0 0 11,250 12,000 10,500
05/03/2026 11,250 -0.15 (-1.32%) 6,500 73.45 0 0 11,400 12,150 10,650
04/03/2026 11,400 -0.1 (-0.87%) 10,800 123.14 0 0 11,500 12,300 10,700
03/03/2026 11,500 0.2 (1.77%) 7,800 89.7 0 0 11,300 12,050 10,550
02/03/2026 11,300 -0.2 (-1.74%) 13,400 153.17 0 0 11,500 12,300 10,700
27/02/2026 11,500 0.05 (0.44%) 7,400 85.59 0 0 11,450 12,250 10,650
26/02/2026 11,450 0.05 (0.44%) 2,800 31.97 0 0 11,400 12,150 10,650
25/02/2026 11,400 0 (0%) 10,200 116.43 0 0 11,400 12,150 10,650
24/02/2026 11,400 0.05 (0.44%) 14,400 163.67 0 0 11,350 12,100 10,600
23/02/2026 11,350 0.1 (0.89%) 5,800 65.63 0 0 11,250 12,000 10,500
16/02/2026 11,250 0 (0%) 0 0 0 0 11,250 0 0
13/02/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
12/02/2026 11,250 0.05 (0.45%) 2,000 22.46 0 0 11,200 11,950 10,450
11/02/2026 11,200 -0.05 (-0.44%) 4,500 50.47 0 0 11,250 12,000 10,500
10/02/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
09/02/2026 11,250 0.05 (0.45%) 1,700 19.03 0 0 11,200 11,950 10,450
06/02/2026 11,200 -0.15 (-1.32%) 4,500 50.4 0 0 11,350 12,100 10,600
05/02/2026 11,350 0.05 (0.44%) 35,100 396.98 0 0 11,300 12,050 10,550
04/02/2026 11,300 0 (0%) 4,400 49.58 0 0 11,300 12,050 10,550
03/02/2026 11,300 -0.1 (-0.88%) 16,000 180.48 0 0 11,400 12,150 10,650
02/02/2026 11,400 0.3 (2.7%) 16,800 188.82 0 0 11,100 11,850 10,350
30/01/2026 11,100 -0.2 (-1.77%) 7,700 86.34 0 0 11,300 12,050 10,550
29/01/2026 11,300 -0.2 (-1.74%) 7,600 86.21 0 0 11,500 12,300 10,700
28/01/2026 11,500 0 (0%) 3,600 41.61 0 0 11,500 12,300 10,700
27/01/2026 11,500 0.05 (0.44%) 900 10.35 0 0 11,450 12,250 10,650
26/01/2026 11,450 -0.1 (-0.87%) 14,200 162.16 0 0 11,550 12,350 10,750
23/01/2026 11,550 0 (0%) 2,100 24.26 0 0 11,550 12,350 10,750
22/01/2026 11,550 0.05 (0.43%) 5,600 65.05 0 0 11,500 12,300 10,700
21/01/2026 11,500 -0.05 (-0.43%) 37,500 433.68 0 0 11,550 12,350 10,750
20/01/2026 11,550 -0.15 (-1.28%) 1,400 16.23 0 0 11,700 12,500 10,900
19/01/2026 11,700 -0.05 (-0.43%) 900 10.55 0 0 11,750 12,550 10,950
16/01/2026 11,750 0.1 (0.86%) 13,700 161.49 0 0 11,650 12,450 10,850
15/01/2026 11,650 0.15 (1.3%) 22,500 259.37 0 0 11,500 12,300 10,700
14/01/2026 11,500 -0.15 (-1.29%) 10,000 116.09 0 0 11,650 12,450 10,850
13/01/2026 11,650 0 (0%) 2,700 31.43 0 0 11,650 12,450 10,850
12/01/2026 11,650 0.05 (0.43%) 7,600 89.52 0 0 11,600 12,400 10,800
09/01/2026 11,600 -0.3 (-2.52%) 24,400 286.83 0 0 11,900 12,700 11,100
08/01/2026 11,900 0.1 (0.85%) 8,100 95.02 0 0 11,800 12,600 11,000
07/01/2026 11,800 0.05 (0.43%) 14,400 167.92 0 0 11,750 12,550 10,950
06/01/2026 11,750 0.05 (0.43%) 6,000 70.03 0 0 11,700 12,500 10,900
05/01/2026 11,700 0 (0%) 3,700 43.14 0 0 11,700 12,500 10,900
31/12/2025 11,700 0 (0%) 31,800 372.43 0 0 11,700 12,500 10,900
30/12/2025 11,700 0 (0%) 200 2.34 0 0 11,700 12,500 10,900
29/12/2025 11,700 -0.1 (-0.85%) 2,900 33.73 0 0 11,800 12,600 11,000
26/12/2025 11,800 0.05 (0.43%) 14,600 171.89 0 0 11,750 12,550 10,950
25/12/2025 11,750 -0.1 (-0.84%) 6,600 77.55 0 0 11,850 12,650 11,050
24/12/2025 11,850 0.1 (0.85%) 8,400 99.41 0 0 11,750 12,550 10,950
23/12/2025 11,750 0.05 (0.43%) 15,000 173.7 0 0 11,700 12,500 10,900
22/12/2025 11,700 0.05 (0.43%) 11,900 137.32 0 0 11,650 12,450 10,850
19/12/2025 11,650 -0.05 (-0.43%) 5,100 58.98 0 0 11,700 12,500 10,900
18/12/2025 11,700 0.1 (0.86%) 3,200 37.44 0 0 11,600 12,400 10,800
17/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,400 10,800
16/12/2025 11,600 0 (0%) 18,000 208.99 0 0 11,600 12,400 10,800
15/12/2025 11,600 0.15 (1.31%) 29,000 333.95 0 0 11,450 12,250 10,650
12/12/2025 11,450 0 (0%) 5,000 57.28 0 0 11,450 12,250 10,650
11/12/2025 11,450 0 (0%) 14,900 170.91 0 0 11,450 12,250 10,650
10/12/2025 11,450 -0.1 (-0.87%) 24,700 283.98 0 0 11,550 12,350 10,750
09/12/2025 11,550 0 (0%) 23,500 272.55 0 0 11,550 12,350 10,750
08/12/2025 11,550 -0.05 (-0.43%) 32,300 376.7 0 0 11,600 12,400 10,800
05/12/2025 11,600 -0.05 (-0.43%) 2,000 23.29 0 0 11,650 12,450 10,850
04/12/2025 11,650 0.05 (0.43%) 9,200 107.74 0 0 11,600 12,400 10,800
03/12/2025 11,600 0 (0%) 10,100 117.5 0 0 11,600 12,400 10,800
02/12/2025 11,600 -0.05 (-0.43%) 24,600 286.51 0 0 11,650 12,450 10,850
01/12/2025 11,650 -0.05 (-0.43%) 1,100 12.84 0 0 11,700 12,500 10,900
28/11/2025 11,700 0 (0%) 11,500 134.87 0 0 11,700 12,500 10,900
27/11/2025 11,700 -0.05 (-0.43%) 4,700 54.96 0 0 11,750 12,550 10,950
26/11/2025 11,750 -0.05 (-0.42%) 28,100 327.87 0 0 11,800 12,600 11,000
25/11/2025 11,800 0.05 (0.43%) 25,000 291.06 0 0 11,750 12,550 10,950
24/11/2025 11,750 -0.05 (-0.42%) 22,000 258.24 0 0 11,800 12,600 11,000
21/11/2025 11,800 -0.05 (-0.42%) 9,000 105.7 0 0 11,850 12,650 11,050
20/11/2025 11,850 0.05 (0.42%) 18,500 217.61 0 0 11,800 12,600 11,000
19/11/2025 11,800 0.05 (0.43%) 19,600 228.73 0 0 11,750 12,550 10,950
18/11/2025 11,750 0.05 (0.43%) 18,300 211.61 0 0 11,700 12,500 10,900
17/11/2025 11,700 0.05 (0.43%) 7,700 89.53 0 0 11,650 12,450 10,850
14/11/2025 11,650 0 (0%) 3,400 39.52 0 0 11,650 12,450 10,850
13/11/2025 11,650 0 (0%) 1,200 13.98 0 0 11,650 12,450 10,850
12/11/2025 11,650 0 (0%) 1,500 17.43 0 0 11,650 12,450 10,850
11/11/2025 11,650 -0.1 (-0.85%) 5,500 64 0 0 11,750 12,550 10,950
10/11/2025 11,750 0 (0%) 5,000 58.69 0 0 11,750 12,550 10,950
07/11/2025 11,750 0 (0%) 4,700 54.75 0 0 11,750 12,550 10,950
06/11/2025 11,750 0.05 (0.43%) 46,700 545.67 0 0 11,700 12,500 10,900
05/11/2025 11,700 0.1 (0.86%) 2,900 33.75 0 0 11,600 12,400 10,800
04/11/2025 11,600 0 (0%) 22,200 256.61 0 0 11,600 12,400 10,800
03/11/2025 11,600 0.1 (0.87%) 67,000 776.94 0 0 11,500 12,300 10,700
31/10/2025 11,500 0 (0%) 3,300 38.06 0 0 11,500 12,300 10,700
30/10/2025 11,500 -0.15 (-1.29%) 26,600 304.19 0 0 11,650 12,450 10,850
29/10/2025 11,650 -0.1 (-0.85%) 3,100 36.08 0 0 11,750 12,550 10,950
28/10/2025 11,750 0 (0%) 13,400 156.84 0 0 11,750 12,550 10,950
27/10/2025 11,750 0.1 (0.86%) 1,300 15.22 0 0 11,650 12,450 10,850
24/10/2025 11,650 -0.15 (-1.27%) 16,200 189.7 0 0 11,800 12,600 11,000
23/10/2025 11,800 0.05 (0.43%) 23,900 276.82 0 0 11,750 12,550 10,950
22/10/2025 11,750 0.2 (1.73%) 18,000 207.72 0 0 11,550 12,350 10,750
21/10/2025 11,550 -0.2 (-1.7%) 28,000 328.02 0 0 11,750 12,550 10,950
20/10/2025 11,750 -0.2 (-1.67%) 13,800 163.77 0 0 11,950 12,750 11,150
17/10/2025 11,950 0 (0%) 100 1.2 0 0 11,950 12,750 11,150
16/10/2025 11,950 0.15 (1.27%) 15,400 183.33 0 0 11,800 12,600 11,000
15/10/2025 11,800 -0.05 (-0.42%) 5,700 67.26 0 0 11,850 12,650 11,050
14/10/2025 11,850 -0.15 (-1.25%) 7,100 84.37 0 0 12,000 12,800 11,200
13/10/2025 12,000 0 (0%) 67,400 801.63 0 0 12,000 12,800 11,200
10/10/2025 12,000 0.1 (0.84%) 15,100 181.23 0 0 11,900 12,700 11,100
09/10/2025 11,900 0.05 (0.42%) 5,200 61.87 0 0 11,850 12,650 11,050
08/10/2025 11,850 0 (0%) 10,100 118.55 0 0 11,850 12,650 11,050
07/10/2025 11,850 0 (0%) 4,300 50.66 0 0 11,850 12,650 11,050
06/10/2025 11,850 0.05 (0.42%) 18,600 219.75 0 0 11,800 12,600 11,000
03/10/2025 11,800 0.1 (0.85%) 20,800 243.17 0 0 11,700 12,500 10,900
02/10/2025 11,700 -0.15 (-1.27%) 31,800 372.93 0 0 11,850 12,650 11,050
01/10/2025 11,850 0 (0%) 5,200 61.58 0 0 11,850 12,650 11,050
30/09/2025 11,850 0.1 (0.85%) 13,000 153.42 0 0 11,750 12,550 10,950
29/09/2025 11,750 0 (0%) 40,000 467.18 0 0 11,750 12,550 10,950
26/09/2025 11,750 -0.05 (-0.42%) 8,500 99.64 0 0 11,800 12,600 11,000
25/09/2025 11,800 -0.1 (-0.84%) 6,700 78.47 0 0 11,900 12,700 11,100
24/09/2025 11,900 0.15 (1.28%) 6,400 75.01 0 0 11,750 12,550 10,950
23/09/2025 11,750 -0.15 (-1.26%) 1,000 11.83 0 0 11,900 12,700 11,100
22/09/2025 11,900 -0.05 (-0.42%) 21,700 255.47 0 0 11,950 12,750 11,150
19/09/2025 11,950 0.05 (0.42%) 10,900 128.89 0 0 11,900 12,700 11,100
18/09/2025 11,900 -0.05 (-0.42%) 9,700 112.42 0 0 11,950 12,750 11,150
17/09/2025 11,950 0.05 (0.42%) 33,600 400.51 0 0 11,900 12,700 11,100
16/09/2025 11,900 -0.15 (-1.24%) 32,600 390.3 0 0 12,050 12,850 11,250
15/09/2025 12,050 0 (0%) 8,600 103.71 0 0 12,050 12,850 11,250
12/09/2025 12,050 0.05 (0.42%) 3,500 41.92 0 0 12,000 12,800 11,200
11/09/2025 12,000 0 (0%) 10,700 127.62 0 0 12,000 12,800 11,200
10/09/2025 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200

Dữ liệu lịch sử - BSC

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