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
02/04/2026 11,200 0 (0%) 2,200 23.79 0 0 11,200 11,950 10,450
01/04/2026 11,200 0.4 (3.7%) 200 2.23 0 0 10,800 11,550 10,050
31/03/2026 10,800 -0.1 (-0.92%) 4,200 44.16 0 0 10,900 11,650 10,150
30/03/2026 10,900 -0.1 (-0.91%) 1,100 11.78 0 0 11,000 11,750 10,250
27/03/2026 11,000 0 (0%) 2,100 23.1 0 0 11,000 11,750 10,250
26/03/2026 11,000 -0.2 (-1.79%) 1,100 12.11 0 0 11,200 11,950 10,450
25/03/2026 11,200 0.35 (3.23%) 1,800 20.17 0 0 10,850 11,600 10,100
24/03/2026 10,850 -0.6 (-5.24%) 2,100 23.19 0 0 11,450 12,250 10,650
23/03/2026 11,450 0 (0%) 0 0 0 0 11,450 12,250 10,650
20/03/2026 11,450 0.25 (2.23%) 1,100 12.35 0 0 11,200 11,950 10,450
19/03/2026 11,200 0.4 (3.7%) 300 3.36 0 0 10,800 11,550 10,050
18/03/2026 10,800 -0.3 (-2.7%) 500 5.4 0 0 11,100 11,850 10,350
17/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
16/03/2026 11,100 -0.05 (-0.45%) 3,100 33.54 0 0 11,150 11,900 10,400
13/03/2026 11,150 -0.1 (-0.89%) 700 7.73 0 0 11,250 12,000 10,500
12/03/2026 11,250 0.65 (6.13%) 11,700 129.83 0 0 10,600 11,300 9,860
11/03/2026 10,600 -0.75 (-6.61%) 11,800 127. 0 0 11,350 12,100 10,600
10/03/2026 11,350 0.65 (6.07%) 5,100 54.71 0 0 10,700 11,400 9,960
09/03/2026 10,700 -0.65 (-5.73%) 6,800 72.77 0 0 11,350 12,100 10,600
06/03/2026 11,350 0 (0%) 0 0 0 0 11,350 12,100 10,600
05/03/2026 11,350 -0.85 (-6.97%) 9,300 105.92 0 0 12,200 13,050 11,350
04/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
03/03/2026 12,200 -0.1 (-0.81%) 2,000 23.57 0 0 12,300 13,150 11,450
02/03/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
27/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
26/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
25/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
24/02/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 13,250 11,550
23/02/2026 12,400 0.6 (5.08%) 600 7.34 0 0 11,800 12,600 11,000
13/02/2026 11,800 -0.2 (-1.67%) 700 8.26 0 0 12,000 12,800 11,200
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
10/02/2026 12,000 0 (0%) 300 3.6 0 0 12,000 12,800 11,200
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
05/02/2026 12,000 -0.25 (-2.04%) 9,800 112.32 0 0 12,250 13,100 11,400
04/02/2026 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
03/02/2026 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
02/02/2026 12,250 0.55 (4.7%) 300 3.56 0 0 11,700 12,500 10,900
30/01/2026 11,700 -0.6 (-4.88%) 3,300 37.97 0 0 12,300 13,150 11,450
29/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
28/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
27/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
26/01/2026 12,300 0.6 (5.13%) 500 6.15 0 0 11,700 12,500 10,900
23/01/2026 11,700 0 (0%) 500 5.85 0 0 11,700 12,500 10,900
22/01/2026 11,700 0 (0%) 0 0 0 0 11,700 12,500 10,900
21/01/2026 11,700 -0.05 (-0.43%) 5,300 60.94 0 0 11,750 12,550 10,950
20/01/2026 11,750 -0.55 (-4.47%) 5,600 65.8 0 0 12,300 13,150 11,450
19/01/2026 12,300 0 (0%) 5,200 64.01 0 0 12,300 13,150 11,450
16/01/2026 12,300 0.7 (6.03%) 4,900 58.11 0 0 11,600 12,400 10,800
15/01/2026 11,600 -0.3 (-2.52%) 35,200 410.29 0 0 11,900 12,700 11,100
14/01/2026 11,900 -0.05 (-0.42%) 45,400 524.78 0 0 11,950 12,750 11,150
13/01/2026 11,950 0 (0%) 0 0 0 0 11,950 12,750 11,150
12/01/2026 11,950 -0.05 (-0.42%) 3,700 44.13 0 0 12,000 12,800 11,200
09/01/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
08/01/2026 12,000 -0.85 (-6.61%) 51,100 613.2 0 0 12,850 13,700 12,000
07/01/2026 12,850 0.65 (5.33%) 6,500 77.28 0 0 12,200 13,050 11,350
06/01/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
05/01/2026 12,200 0.15 (1.24%) 100 1.22 0 0 12,050 12,850 11,250
31/12/2025 12,050 0 (0%) 0 0 0 0 12,050 12,850 11,250
30/12/2025 12,050 0.35 (2.99%) 100 1.21 0 0 11,700 12,500 10,900
29/12/2025 11,700 0.05 (0.43%) 9,900 110.02 0 0 11,650 12,450 10,850
26/12/2025 11,650 0 (0%) 0 0 0 0 11,650 12,450 10,850
25/12/2025 11,650 0.4 (3.56%) 100 1.17 0 0 11,250 12,000 10,500
24/12/2025 11,250 -0.75 (-6.25%) 7,600 85.51 0 0 12,000 12,800 11,200
23/12/2025 12,000 -0.25 (-2.04%) 5,300 60.56 0 0 12,250 13,100 11,400
22/12/2025 12,250 -0.05 (-0.41%) 2,000 24.5 0 0 12,300 13,150 11,450
19/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
18/12/2025 12,300 0.4 (3.36%) 1,300 15.99 0 0 11,900 12,700 11,100
17/12/2025 11,900 -0.45 (-3.64%) 100 1.19 0 0 12,350 13,200 11,500
16/12/2025 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
15/12/2025 12,350 0.35 (2.92%) 600 7.24 0 0 12,000 12,800 11,200
12/12/2025 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
11/12/2025 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
10/12/2025 12,000 -0.05 (-0.41%) 300 3.56 0 0 12,050 12,850 11,250
09/12/2025 12,050 0.05 (0.42%) 1,400 16.65 0 0 12,000 12,800 11,200
08/12/2025 12,000 -0.05 (-0.41%) 1,600 18.63 0 0 12,050 12,850 11,250
05/12/2025 12,050 -0.05 (-0.41%) 5,400 62.48 0 0 12,100 12,900 11,300
04/12/2025 12,100 -0.25 (-2.02%) 3,600 41.88 0 0 12,350 13,200 11,500
03/12/2025 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
02/12/2025 12,350 -0.05 (-0.4%) 400 4.89 0 0 12,400 13,250 11,550
01/12/2025 12,400 -0.1 (-0.8%) 300 3.65 0 0 12,500 13,350 11,650
28/11/2025 12,500 0.45 (3.73%) 5,400 64.27 0 0 12,050 12,850 11,250
27/11/2025 12,050 -0.2 (-1.63%) 800 9.64 0 0 12,250 13,100 11,400
26/11/2025 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
25/11/2025 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
24/11/2025 12,250 -0.15 (-1.21%) 7,400 86.13 0 0 12,400 13,250 11,550
21/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
20/11/2025 12,400 -0.2 (-1.59%) 1,200 14.64 0 0 12,600 13,450 11,750
19/11/2025 12,600 -0.05 (-0.4%) 900 10.74 0 0 12,650 13,500 11,800
18/11/2025 12,650 -0.3 (-2.32%) 8,600 103.74 0 0 12,950 13,850 12,050
17/11/2025 12,950 0 (0%) 0 0 0 0 12,950 13,850 12,050
14/11/2025 12,950 -0.2 (-1.52%) 2,300 28.25 0 0 13,150 14,050 12,250
13/11/2025 13,150 -0.3 (-2.23%) 5,800 79.85 0 0 13,450 14,350 12,550
12/11/2025 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
11/11/2025 13,450 0.45 (3.46%) 4,300 57.55 0 0 13,000 13,900 12,100
10/11/2025 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
07/11/2025 13,000 0 (0%) 1,100 14.06 0 0 13,000 13,900 12,100
06/11/2025 13,000 0.05 (0.39%) 700 9.22 0 0 12,950 13,850 12,050
05/11/2025 12,950 0.15 (1.17%) 100 1.3 0 0 12,800 13,650 11,950
04/11/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
03/11/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
31/10/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
30/10/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
29/10/2025 12,800 -0.2 (-1.54%) 4,400 53.74 0 0 13,000 13,900 12,100
28/10/2025 13,000 0 (0%) 500 6.5 0 0 13,000 13,900 12,100
27/10/2025 13,000 0.7 (5.69%) 9,600 117.66 0 0 12,300 13,150 11,450
24/10/2025 12,300 0 (0%) 9,000 108.05 0 0 12,300 13,150 11,450
23/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
22/10/2025 12,300 -0.05 (-0.4%) 2,200 27.14 0 0 12,350 13,200 11,500
21/10/2025 12,350 0.75 (6.47%) 100 1.24 0 0 11,600 12,400 10,800
20/10/2025 11,600 -0.85 (-6.83%) 24,800 288.32 0 0 12,450 13,300 11,600
17/10/2025 12,450 0.5 (4.18%) 5,500 65.62 0 0 11,950 12,750 11,150
16/10/2025 11,950 0 (0%) 0 0 0 0 11,950 12,750 11,150
15/10/2025 11,950 0 (0%) 1,800 21.43 0 0 11,950 12,750 11,150
14/10/2025 11,950 -0.2 (-1.65%) 2,900 33.67 0 0 12,150 13,000 11,300
13/10/2025 12,150 0 (0%) 0 0 0 0 12,150 13,000 11,300
10/10/2025 12,150 0.15 (1.25%) 22,300 264.74 0 0 12,000 12,800 11,200
09/10/2025 12,000 0.35 (3.%) 10,500 125.82 0 0 11,650 12,450 10,850
08/10/2025 11,650 -0.15 (-1.27%) 2,000 23.97 0 0 11,800 12,600 11,000
07/10/2025 11,800 0 (0%) 3,400 40.12 0 0 11,800 12,600 11,000
06/10/2025 11,800 0 (0%) 8,800 103.29 0 0 11,800 12,600 11,000
03/10/2025 11,800 0 (0%) 0 0 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