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 10,000 -0.3 (-2.91%) 4,200 41.54 0 0 10,300 11,300 9,300
31/03/2026 10,300 -0.1 (-0.96%) 100 1.03 0 0 10,400 11,400 9,400
30/03/2026 10,400 -0.2 (-1.89%) 500 5.23 0 0 10,600 11,600 9,600
27/03/2026 10,600 -0.3 (-2.75%) 400 4.26 0 0 10,900 11,900 9,900
26/03/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
25/03/2026 10,900 0.9 (9%) 3,900 42.34 0 0 10,000 11,000 9,000
24/03/2026 10,000 0.8 (8.7%) 4,500 44.89 0 0 9,200 10,100 8,300
23/03/2026 9,200 -0.8 (-8%) 7,904 76.6 0 0 10,000 11,000 9,000
20/03/2026 10,000 0 (0%) 1,000 10.03 0 0 10,000 11,000 9,000
19/03/2026 10,000 0 (0%) 19,900 199 0 0 10,000 11,000 9,000
18/03/2026 10,000 -0.3 (-2.91%) 7,400 74.68 0 0 10,300 11,300 9,300
17/03/2026 10,300 0 (0%) 8,100 81.4 0 0 10,300 11,300 9,300
16/03/2026 10,300 -0.3 (-2.83%) 17,700 175.67 0 0 10,600 11,600 9,600
13/03/2026 10,600 -0.2 (-1.85%) 8,600 89.31 0 0 10,800 11,800 9,800
12/03/2026 10,800 0.2 (1.89%) 7,700 80.88 0 0 10,600 11,600 9,600
11/03/2026 10,600 0.6 (6%) 4,300 43.79 0 0 10,000 11,000 9,000
10/03/2026 10,000 0.1 (1.01%) 42,700 426.77 0 0 9,900 10,800 9,000
09/03/2026 9,900 -1 (-9.17%) 21,200 211.26 0 0 10,900 11,900 9,900
06/03/2026 10,900 -0.2 (-1.8%) 400 4.38 0 0 11,100 12,200 10,000
05/03/2026 11,100 0.1 (0.91%) 5,400 57.62 0 0 11,000 12,100 9,900
04/03/2026 11,000 0 (0%) 1,200 12.9 0 0 11,000 12,100 9,900
03/03/2026 11,000 -0.2 (-1.79%) 600 6.66 0 0 11,200 12,300 10,100
02/03/2026 11,200 -0.1 (-0.88%) 8,200 91.03 0 0 11,300 12,400 10,200
27/02/2026 11,300 0 (0%) 200 2.26 0 0 11,300 12,400 10,200
26/02/2026 11,300 0.3 (2.73%) 200 2.28 0 0 11,000 12,100 9,900
25/02/2026 11,000 -0.1 (-0.9%) 7,100 78.42 0 0 11,100 12,200 10,000
24/02/2026 11,100 0 (0%) 6,200 68.48 0 0 11,100 12,200 10,000
23/02/2026 11,100 0 (0%) 3,350 37.19 0 0 11,100 12,200 10,000
13/02/2026 11,100 -0.2 (-1.77%) 4,400 48.84 0 0 11,300 12,400 10,200
12/02/2026 11,300 0 (0%) 6,500 73.45 0 0 11,300 12,400 10,200
11/02/2026 11,300 0 (0%) 200 2.26 0 0 11,300 12,400 10,200
10/02/2026 11,300 0.1 (0.89%) 4,700 51.85 0 0 11,200 12,300 10,100
09/02/2026 11,200 0 (0%) 1,505 16.86 0 0 11,200 12,300 10,100
06/02/2026 11,200 0 (0%) 300 3.36 0 0 11,200 12,300 10,100
05/02/2026 11,200 0.2 (1.82%) 1,500 16.75 0 0 11,000 12,100 9,900
04/02/2026 11,000 0 (0%) 3,300 36.3 0 0 11,000 12,100 9,900
03/02/2026 11,000 -0.5 (-4.35%) 600 6.6 0 0 11,500 12,600 10,400
02/02/2026 11,500 0 (0%) 3,100 34.46 0 0 11,500 12,600 10,400
30/01/2026 11,500 -0.1 (-0.86%) 600 6.9 0 0 11,600 12,700 10,500
29/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
28/01/2026 11,600 0.5 (4.5%) 7,600 83.79 0 0 11,100 12,200 10,000
27/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
26/01/2026 11,100 -0.5 (-4.31%) 3,500 39.11 0 0 11,600 12,700 10,500
23/01/2026 11,600 -0.4 (-3.33%) 200 2.32 0 0 12,000 13,200 10,800
22/01/2026 12,000 0.4 (3.45%) 3,210 37.84 0 0 11,600 12,700 10,500
21/01/2026 11,600 -0.1 (-0.85%) 1,300 15.1 0 0 11,700 12,800 10,600
20/01/2026 11,700 0.2 (1.74%) 4,000 46.18 0 0 11,500 12,600 10,400
19/01/2026 11,500 -0.2 (-1.71%) 900 10.54 0 0 11,700 12,800 10,600
16/01/2026 11,700 0.2 (1.74%) 2,991 34.85 0 0 11,500 12,600 10,400
15/01/2026 11,500 0 (0%) 200 2.3 0 0 11,500 12,600 10,400
14/01/2026 11,500 -0.1 (-0.86%) 5,300 61.01 0 0 11,600 12,700 10,500
13/01/2026 11,600 -0.3 (-2.52%) 1,501 17.47 0 0 11,900 13,000 10,800
12/01/2026 11,900 0.1 (0.85%) 100 1.19 0 0 11,800 12,900 10,700
09/01/2026 11,800 -0.1 (-0.84%) 9,300 108.01 0 0 11,900 13,000 10,800
08/01/2026 11,900 0 (0%) 1,200 13.94 0 0 11,900 13,000 10,800
07/01/2026 11,900 0.3 (2.59%) 2,300 26.87 0 0 11,600 12,700 10,500
06/01/2026 11,600 0 (0%) 1,000 11.42 0 0 11,600 12,700 10,500
05/01/2026 11,600 -0.4 (-3.33%) 3,100 35.93 0 0 12,000 13,200 10,800
31/12/2025 12,000 -0.1 (-0.83%) 2,043 24.5 0 0 12,100 13,300 10,900
30/12/2025 12,100 0.3 (2.54%) 254,396 3,175.47 0 0 11,800 12,900 10,700
29/12/2025 11,800 0.4 (3.51%) 5,311 62.1 0 0 11,400 12,500 10,300
26/12/2025 11,400 0.2 (1.79%) 13,304 152.16 0 0 11,200 12,300 10,100
25/12/2025 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,400 10,200
24/12/2025 11,300 0.1 (0.89%) 100 1.13 0 0 11,200 12,300 10,100
23/12/2025 11,200 -0.4 (-3.45%) 1,200 13.44 0 0 11,600 12,700 10,500
22/12/2025 11,600 0 (0%) 1,100 12.46 0 0 11,600 12,700 10,500
19/12/2025 11,600 0.3 (2.65%) 1,900 21.35 0 0 11,300 12,400 10,200
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
17/12/2025 11,300 0.2 (1.8%) 8,200 93 0 0 11,100 12,200 10,000
16/12/2025 11,100 -0.2 (-1.77%) 600 6.69 0 0 11,300 12,400 10,200
15/12/2025 11,300 0 (0%) 300 3.47 0 0 11,300 12,400 10,200
12/12/2025 11,300 -0.5 (-4.24%) 7,900 90.32 0 0 11,800 12,900 10,700
11/12/2025 11,800 -0.1 (-0.84%) 802 9.39 0 0 11,900 13,000 10,800
10/12/2025 11,900 0.1 (0.85%) 3,505 40.72 0 0 11,800 12,900 10,700
09/12/2025 11,800 0 (0%) 700 8.14 0 0 11,800 12,900 10,700
08/12/2025 11,800 0.2 (1.72%) 900 10.46 0 0 11,600 12,700 10,500
05/12/2025 11,600 0 (0%) 5,600 64.96 0 0 11,600 12,700 10,500
04/12/2025 11,600 -0.3 (-2.52%) 5,200 59.49 0 0 11,900 13,000 10,800
03/12/2025 11,900 0 (0%) 1,500 17.45 0 0 11,900 13,000 10,800
02/12/2025 11,900 -0.1 (-0.83%) 700 8.08 0 0 12,000 13,200 10,800
01/12/2025 12,000 0 (0%) 860 10.07 0 0 12,000 13,200 10,800
28/11/2025 12,000 0 (0%) 800 9.53 0 0 12,000 13,200 10,800
27/11/2025 12,000 0.4 (3.45%) 6,856 79.48 0 0 11,600 12,700 10,500
26/11/2025 11,600 0 (0%) 74,800 867.69 0 0 11,600 12,700 10,500
25/11/2025 11,600 0.1 (0.87%) 1,800 20.75 0 0 11,500 12,600 10,400
24/11/2025 11,500 -0.2 (-1.71%) 1,000 11.5 0 0 11,700 12,800 10,600
21/11/2025 11,700 0.2 (1.74%) 3,506 40.91 0 0 11,500 12,600 10,400
20/11/2025 11,500 0 (0%) 8,700 101.13 0 0 11,500 12,600 10,400
19/11/2025 11,500 0 (0%) 8,000 92 0 0 11,500 12,600 10,400
18/11/2025 11,500 -0.1 (-0.86%) 1,111 12.75 0 0 11,600 12,700 10,500
17/11/2025 11,600 0.1 (0.87%) 600 6.95 0 0 11,500 12,600 10,400
14/11/2025 11,500 -0.2 (-1.71%) 1,300 14.94 0 0 11,700 12,800 10,600
13/11/2025 11,700 0.2 (1.74%) 6,301 73.72 0 0 11,500 12,600 10,400
12/11/2025 11,500 0 (0%) 37,000 419.65 0 0 11,500 12,600 10,400
11/11/2025 11,500 -0.3 (-2.54%) 600 6.97 0 0 11,800 12,900 10,700
10/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/11/2025 11,800 0 (0%) 1,100 12.98 0 0 11,800 12,900 10,700
06/11/2025 11,800 0.2 (1.72%) 15,450 181.07 0 0 11,600 12,700 10,500
05/11/2025 11,600 0 (0%) 1,500 17.4 0 0 11,600 12,700 10,500
04/11/2025 11,600 0.1 (0.87%) 2,001 23.61 0 0 11,500 12,600 10,400
03/11/2025 11,500 -0.1 (-0.86%) 39,701 447.69 0 0 11,600 12,700 10,500
31/10/2025 11,600 -0.1 (-0.85%) 8,800 101.84 0 0 11,700 12,800 10,600
30/10/2025 11,700 0 (0%) 2,500 29.3 0 0 11,700 12,800 10,600
29/10/2025 11,700 0.3 (2.63%) 15,100 175.7 0 0 11,400 12,500 10,300
28/10/2025 11,400 -0.1 (-0.87%) 6,200 69.97 0 0 11,500 12,600 10,400
27/10/2025 11,500 -0.1 (-0.86%) 5,900 67.9 0 0 11,600 12,700 10,500
24/10/2025 11,600 0 (0%) 2,100 24.33 0 0 11,600 12,700 10,500
23/10/2025 11,600 0.2 (1.75%) 5,800 67.15 0 0 11,400 12,500 10,300
22/10/2025 11,400 0.3 (2.7%) 4,600 52.53 0 0 11,100 12,200 10,000
21/10/2025 11,100 0.5 (4.72%) 7,300 80.21 0 0 10,600 11,600 9,600
20/10/2025 10,600 -0.9 (-7.83%) 7,800 87.88 0 0 11,500 12,600 10,400
17/10/2025 11,500 0 (0%) 17,306 199.75 0 0 11,500 12,600 10,400
16/10/2025 11,500 -0.1 (-0.86%) 17,000 196.33 0 0 11,600 12,700 10,500
15/10/2025 11,600 -0.1 (-0.85%) 13,603 158.86 0 0 11,700 12,800 10,600
14/10/2025 11,700 0 (0%) 9,600 111.57 0 0 11,700 12,800 10,600
13/10/2025 11,700 0 (0%) 27,900 326.31 0 0 11,700 12,800 10,600
10/10/2025 11,700 -0.1 (-0.85%) 3,600 41.7 0 0 11,800 12,900 10,700
09/10/2025 11,800 0.1 (0.85%) 18,200 211.74 0 0 11,700 12,800 10,600
08/10/2025 11,700 0 (0%) 17,900 207.36 0 0 11,700 12,800 10,600
07/10/2025 11,700 -0.1 (-0.85%) 15,901 185.35 0 0 11,800 12,900 10,700
06/10/2025 11,800 0 (0%) 16,800 195.93 0 0 11,800 12,900 10,700
03/10/2025 11,800 0 (0%) 2,000 23.6 0 0 11,800 12,900 10,700
02/10/2025 11,800 0 (0%) 16,200 188.36 0 0 11,800 12,900 10,700
01/10/2025 11,800 -0.1 (-0.84%) 1,100 12.98 0 0 11,900 13,000 10,800

Dữ liệu lịch sử - BSC

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