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 11,400 0.1 (0.88%) 400 4.54 0 0 11,300 12,400 10,200
31/03/2026 11,300 0 (0%) 2,938 33.26 0 0 11,300 12,400 10,200
30/03/2026 11,300 -0.6 (-5.04%) 607 6.86 0 0 11,900 13,000 10,800
27/03/2026 11,900 0.5 (4.39%) 1,100 12.39 0 0 11,400 12,500 10,300
26/03/2026 11,400 0 (0%) 1,800 20.68 0 0 11,400 12,500 10,300
25/03/2026 11,400 -0.1 (-0.87%) 8,972 99.24 0 0 11,500 12,600 10,400
24/03/2026 11,500 -0.3 (-2.54%) 300 3.45 0 0 11,800 12,900 10,700
23/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/03/2026 11,800 -0.1 (-0.84%) 3,178 37.54 0 0 11,900 13,000 10,800
19/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
18/03/2026 11,900 -0.5 (-4.03%) 1,730 20.62 0 0 12,400 13,600 11,200
17/03/2026 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
16/03/2026 12,400 0.7 (5.98%) 1,300 15.34 0 0 11,700 12,800 10,600
13/03/2026 11,700 -0.2 (-1.68%) 4,420 52.22 0 0 11,900 13,000 10,800
12/03/2026 11,900 -0.1 (-0.83%) 3,900 47.55 0 0 12,000 13,200 10,800
11/03/2026 12,000 0.6 (5.26%) 12,424 147.25 0 0 11,400 12,500 10,300
10/03/2026 11,400 -0.8 (-6.56%) 8,547 100.01 0 0 12,200 13,400 11,000
09/03/2026 12,200 -0.3 (-2.4%) 8,838 100.43 0 0 12,500 13,700 11,300
06/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/03/2026 12,500 0.3 (2.46%) 630 7.87 0 0 12,200 13,400 11,000
04/03/2026 12,200 -0.3 (-2.4%) 989 11.95 0 0 12,500 13,700 11,300
03/03/2026 12,500 0.1 (0.81%) 4,150 51.85 0 0 12,400 13,600 11,200
02/03/2026 12,400 0.2 (1.64%) 8,375 102.68 0 0 12,200 13,400 11,000
27/02/2026 12,200 0.2 (1.67%) 7,544 90.62 0 0 12,000 13,200 10,800
26/02/2026 12,000 -0.2 (-1.64%) 1,269 15.39 0 0 12,200 13,400 11,000
25/02/2026 12,200 -0.4 (-3.17%) 15,706 190.27 0 0 12,600 13,800 11,400
24/02/2026 12,600 -0.1 (-0.79%) 11,200 135.84 0 0 12,700 13,900 11,500
23/02/2026 12,700 0.2 (1.6%) 7,301 89.2 0 0 12,500 13,700 11,300
13/02/2026 12,500 -0.4 (-3.1%) 3,700 46.6 0 0 12,900 14,100 11,700
12/02/2026 12,900 0.1 (0.78%) 10,944 136.09 0 0 12,800 14,000 11,600
11/02/2026 12,800 -0.1 (-0.78%) 3,301 40.86 0 0 12,900 14,100 11,700
10/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
09/02/2026 12,900 -0.1 (-0.77%) 100 1.29 0 0 13,000 14,300 11,700
06/02/2026 13,000 0.5 (4%) 3,000 38.13 0 0 12,500 13,700 11,300
05/02/2026 12,500 -0.2 (-1.57%) 200 2.5 0 0 12,700 13,900 11,500
04/02/2026 12,700 0 (0%) 505 6.3 0 0 12,700 13,900 11,500
03/02/2026 12,700 0 (0%) 1,000 12.7 0 0 12,700 13,900 11,500
02/02/2026 12,700 -0.1 (-0.78%) 227 2.81 0 0 12,800 14,000 11,600
30/01/2026 12,800 0.1 (0.79%) 1,100 14.07 0 0 12,700 13,900 11,500
29/01/2026 12,700 0.1 (0.79%) 3,200 40.48 0 0 12,600 13,800 11,400
28/01/2026 12,600 0 (0%) 5,004 62.92 0 0 12,600 13,800 11,400
27/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
26/01/2026 12,600 0.1 (0.8%) 3,105 37.86 0 0 12,500 13,700 11,300
23/01/2026 12,500 0 (0%) 99 1.24 0 0 12,500 13,700 11,300
22/01/2026 12,500 0.5 (4.17%) 4,100 49.26 0 0 12,000 13,200 10,800
21/01/2026 12,000 -0.7 (-5.51%) 11,409 135.44 0 0 12,700 13,900 11,500
20/01/2026 12,700 -0.1 (-0.78%) 2,700 34.42 0 0 12,800 14,000 11,600
19/01/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,000 11,600
16/01/2026 12,800 0 (0%) 300 3.74 0 0 12,800 14,000 11,600
15/01/2026 12,800 0 (0%) 400 5.12 0 0 12,800 14,000 11,600
14/01/2026 12,800 0 (0%) 1,200 15.09 0 0 12,800 14,000 11,600
13/01/2026 12,800 0.4 (3.23%) 6,672 84.28 0 0 12,400 13,600 11,200
12/01/2026 12,400 -0.2 (-1.59%) 5,213 65.03 0 0 12,600 13,800 11,400
09/01/2026 12,600 0.1 (0.8%) 2,200 27.51 0 0 12,500 13,700 11,300
08/01/2026 12,500 0 (0%) 13,700 167.96 0 0 12,500 13,700 11,300
07/01/2026 12,500 0 (0%) 5,538 69.21 0 0 12,500 13,700 11,300
06/01/2026 12,500 -0.2 (-1.57%) 1,900 23.35 0 0 12,700 13,900 11,500
05/01/2026 12,700 -0.1 (-0.78%) 4,602 58.05 0 0 12,800 14,000 11,600
31/12/2025 12,800 -0.1 (-0.78%) 500 6.4 0 0 12,900 14,100 11,700
30/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
29/12/2025 12,900 -0.2 (-1.53%) 400 5.09 0 0 13,100 14,400 11,800
26/12/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
25/12/2025 13,100 -0.1 (-0.76%) 1,301 16.44 0 0 13,200 14,500 11,900
24/12/2025 13,200 0.2 (1.54%) 1,600 21.09 0 0 13,000 14,300 11,700
23/12/2025 13,000 0.2 (1.56%) 314 4.08 0 0 12,800 14,000 11,600
22/12/2025 12,800 0.1 (0.79%) 11,760 147.56 0 0 12,700 13,900 11,500
19/12/2025 12,700 -0.3 (-2.31%) 7,401 94.46 0 0 13,000 14,300 11,700
18/12/2025 13,000 0.1 (0.78%) 16,860 219.1 0 0 12,900 14,100 11,700
17/12/2025 12,900 -0.1 (-0.77%) 37,222 482.9 0 0 13,000 14,300 11,700
16/12/2025 13,000 0 (0%) 56,603 727.78 0 0 13,000 14,300 11,700
15/12/2025 13,000 0.2 (1.56%) 38,063 489.66 0 0 12,800 14,000 11,600
12/12/2025 12,800 0.1 (0.79%) 4,700 60.68 0 0 12,700 13,900 11,500
11/12/2025 12,700 -0.6 (-4.51%) 21,000 274.59 0 0 13,300 14,600 12,000
10/12/2025 13,300 0.3 (2.31%) 10,235 133.17 0 0 13,000 14,300 11,700
09/12/2025 13,000 0 (0%) 27,120 352.34 0 0 13,000 14,300 11,700
08/12/2025 13,000 0 (0%) 1,355 18.18 0 0 13,000 14,300 11,700
05/12/2025 13,000 -0.1 (-0.76%) 8,506 111.35 0 0 13,100 14,400 11,800
04/12/2025 13,100 -0.1 (-0.76%) 6,707 88.41 0 0 13,200 14,500 11,900
03/12/2025 13,200 -0.1 (-0.75%) 12,977 169.48 0 0 13,300 14,600 12,000
02/12/2025 13,300 -0.7 (-5%) 1,700 23.27 0 0 14,000 15,400 12,600
01/12/2025 14,000 -1.4 (-9.09%) 11,717 165.14 0 0 15,400 16,900 13,900
28/11/2025 15,400 0.8 (5.48%) 37,801 568.88 0 0 14,600 16,000 13,200
27/11/2025 14,600 1.3 (9.77%) 44,492 645.69 0 0 13,300 14,600 12,000
26/11/2025 16,500 -0.7 (-4.07%) 20,300 340.15 0 0 17,200 18,900 15,500
25/11/2025 17,200 0 (0%) 3,600 60.86 0 0 17,200 18,900 15,500
24/11/2025 17,200 -0.4 (-2.27%) 17,000 297.62 173,000 3,287 17,600 19,300 15,900
21/11/2025 17,600 0.1 (0.57%) 12,633 222.33 0 0 17,500 19,200 15,800
20/11/2025 17,500 0 (0%) 1,501 26.27 0 0 17,500 19,200 15,800
19/11/2025 17,500 0.3 (1.74%) 2,700 47.05 0 0 17,200 18,900 15,500
18/11/2025 17,200 -0.8 (-4.44%) 720 12.38 0 0 18,000 19,800 16,200
17/11/2025 18,000 0 (0%) 6,001 108.13 0 0 18,000 19,800 16,200
14/11/2025 18,000 0.9 (5.26%) 6,115 106.39 0 0 17,100 18,800 15,400
13/11/2025 17,100 -1.2 (-6.56%) 5,261 96.9 0 0 18,300 20,100 16,500
12/11/2025 18,300 1.3 (7.65%) 5,577 97.5 0 0 17,000 18,700 15,300
11/11/2025 17,000 -0.2 (-1.16%) 900 15.21 0 0 17,200 18,900 15,500
10/11/2025 17,200 1.4 (8.86%) 100 1.72 0 0 15,800 17,300 14,300
07/11/2025 15,800 -1 (-5.95%) 1,200 19.94 0 0 16,800 18,400 15,200
06/11/2025 16,800 0.6 (3.7%) 300 5.06 0 0 16,200 17,800 14,600
05/11/2025 16,200 -1.3 (-7.43%) 2,600 42.98 0 0 17,500 19,200 15,800
04/11/2025 17,500 1.2 (7.36%) 10,001 175.02 0 0 16,300 17,900 14,700
03/11/2025 16,300 -0.8 (-4.68%) 1,546 26.08 0 0 17,100 18,800 15,400
31/10/2025 17,100 -0.1 (-0.58%) 3,613 61.74 0 0 17,200 18,900 15,500
30/10/2025 17,200 0.2 (1.18%) 5,619 97.03 0 0 17,000 18,700 15,300
29/10/2025 17,000 0 (0%) 9,923 168.89 0 0 17,000 18,700 15,300
28/10/2025 17,000 -0.6 (-3.41%) 811 13.79 0 0 17,600 19,300 15,900
27/10/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
24/10/2025 17,600 0 (0%) 500 8.8 0 0 17,600 19,300 15,900
23/10/2025 17,600 -0.3 (-1.68%) 3,511 57.98 0 0 17,900 19,600 16,200
22/10/2025 17,900 1.1 (6.55%) 103 1.84 0 0 16,800 18,400 15,200
21/10/2025 16,800 0.5 (3.07%) 291 4.87 0 0 16,300 17,900 14,700
20/10/2025 16,300 -1.3 (-7.39%) 1,206 19.75 0 0 17,600 19,300 15,900
17/10/2025 17,600 0 (0%) 4 0.07 0 0 17,600 19,300 15,900
16/10/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
15/10/2025 17,600 0 (0%) 1,731 29.84 0 0 17,600 19,300 15,900
14/10/2025 17,600 0.6 (3.53%) 12,701 217.84 0 0 17,000 18,700 15,300
13/10/2025 17,000 0.1 (0.59%) 303 5.06 0 0 16,900 18,500 15,300
10/10/2025 16,900 0.4 (2.42%) 2,922 46.84 0 0 16,500 18,100 14,900
09/10/2025 16,500 0 (0%) 4,736 77.86 0 0 16,500 18,100 14,900
08/10/2025 16,500 -1.3 (-7.3%) 10,402 172.92 0 0 17,800 19,500 16,100
07/10/2025 17,800 -0.2 (-1.11%) 4,600 75.37 0 0 18,000 19,800 16,200
06/10/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
03/10/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/10/2025 18,000 1.4 (8.43%) 3,302 59.04 0 0 16,600 18,200 15,000
01/10/2025 16,600 0 (0%) 18,516 316.22 0 0 16,600 18,200 15,000

Dữ liệu lịch sử - BSC

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