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 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
31/03/2026 11,000 1.2 (12.24%) 100 1.1 0 0 9,800 11,200 8,400
30/03/2026 9,800 0.3 (3.16%) 200 1.96 0 0 9,500 10,900 8,100
27/03/2026 9,500 -0.5 (-5%) 1,000 9.5 0 0 10,000 11,500 8,500
26/03/2026 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/03/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/03/2026 10,000 0 (0%) 600 6 0 0 10,000 11,500 8,500
19/03/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
18/03/2026 10,000 -1 (-9.09%) 1,600 15.25 0 0 11,000 12,600 9,400
17/03/2026 11,000 1 (10%) 200 2.2 0 0 10,000 11,500 8,500
16/03/2026 10,000 -1.3 (-11.5%) 500 5 0 0 11,300 12,900 9,700
13/03/2026 11,000 1 (10%) 200 2.25 0 0 10,000 11,500 8,500
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/03/2026 10,000 -1.5 (-13.04%) 1,800 18.05 0 0 11,500 13,200 9,800
10/03/2026 11,500 1.4 (13.86%) 103 1.18 0 0 10,100 11,600 8,600
09/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/03/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
05/03/2026 10,000 0.5 (5.26%) 7,400 74.54 0 0 9,500 10,900 8,100
04/03/2026 9,000 -0.7 (-7.22%) 5,300 50.24 0 0 9,700 11,100 8,300
03/03/2026 9,900 0.2 (2.06%) 1,200 11.59 0 0 9,700 11,100 8,300
02/03/2026 9,600 -0.4 (-4%) 4,500 43.84 0 0 10,000 11,500 8,500
27/02/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
26/02/2026 10,000 0 (0%) 1,600 16 0 0 10,000 11,500 8,500
25/02/2026 10,000 -0.1 (-0.99%) 2,000 20 0 0 10,100 11,600 8,600
24/02/2026 10,500 -1 (-8.7%) 3,800 38.25 0 0 11,500 13,200 9,800
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/02/2026 11,500 1.1 (10.58%) 300 3.45 0 0 10,400 11,900 8,900
12/02/2026 10,400 1.3 (14.29%) 500 5.2 0 0 9,100 10,400 7,800
11/02/2026 10,400 1.3 (14.29%) 3,300 30.16 0 0 9,100 10,400 7,800
10/02/2026 9,100 -0.4 (-4.21%) 1,100 10.02 0 0 9,500 10,900 8,100
09/02/2026 9,500 0 (0%) 800 7.6 0 0 9,500 10,900 8,100
06/02/2026 9,500 -1.6 (-14.41%) 7,400 70.44 0 0 11,100 12,700 9,500
05/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/02/2026 11,500 0.4 (3.6%) 900 9.95 0 0 11,100 12,700 9,500
03/02/2026 11,000 0.2 (1.85%) 800 8.85 0 0 10,800 12,400 9,200
02/02/2026 10,000 -1.5 (-13.04%) 1,201 13.01 0 0 11,500 13,200 9,800
30/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/01/2026 11,500 0 (0%) 101 1.16 0 0 11,500 13,200 9,800
28/01/2026 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,600 9,400
27/01/2026 11,000 -0.3 (-2.65%) 200 2.2 0 0 11,300 12,900 9,700
26/01/2026 11,200 1.2 (12%) 201 2.26 0 0 10,000 11,500 8,500
23/01/2026 10,000 0 (0%) 10,100 101.08 0 0 10,000 11,500 8,500
22/01/2026 10,000 0.3 (3.09%) 500 5 0 0 9,700 11,100 8,300
21/01/2026 9,600 0.1 (1.05%) 1,400 13.62 0 0 9,500 10,900 8,100
20/01/2026 9,500 0 (0%) 6,400 60.87 0 0 9,500 10,900 8,100
19/01/2026 9,500 0.3 (3.26%) 3,000 28.4 0 0 9,200 10,500 7,900
16/01/2026 9,200 0 (0%) 1,200 11.04 0 0 9,200 10,500 7,900
15/01/2026 9,200 0 (0%) 6,600 60.72 0 0 9,200 10,500 7,900
14/01/2026 9,200 0.2 (2.22%) 200 1.84 0 0 9,000 10,300 7,700
13/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/01/2026 9,500 0.7 (7.95%) 4,700 42.45 0 0 8,800 10,100 7,500
09/01/2026 9,000 0 (0%) 13,000 114.76 0 0 9,000 10,300 7,700
08/01/2026 9,200 -0.3 (-3.16%) 7,000 63.3 0 0 9,500 10,900 8,100
07/01/2026 9,500 0.4 (4.4%) 100 0.95 0 0 9,100 10,400 7,800
06/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/01/2026 9,100 0.1 (1.11%) 5,800 52.65 0 0 9,000 10,300 7,700
31/12/2025 9,000 -0.1 (-1.1%) 5,000 45.2 0 0 9,100 10,400 7,800
30/12/2025 9,300 0 (0%) 12,600 114.03 0 0 9,300 10,600 8,000
29/12/2025 9,000 0 (0%) 900 8.4 0 0 9,000 10,300 7,700
26/12/2025 9,500 0.2 (2.15%) 6,100 54.95 0 0 9,300 10,600 8,000
25/12/2025 9,000 -0.1 (-1.1%) 2,100 19.5 0 0 9,100 10,400 7,800
24/12/2025 9,000 -0.1 (-1.1%) 2,300 20.83 0 0 9,100 10,400 7,800
23/12/2025 9,000 -0.3 (-3.23%) 5,300 48.08 0 0 9,300 10,600 8,000
22/12/2025 9,300 0.2 (2.2%) 5,700 53.01 0 0 9,100 10,400 7,800
19/12/2025 9,100 -0.5 (-5.21%) 2,400 21.89 0 0 9,600 11,000 8,200
18/12/2025 9,700 0.3 (3.19%) 2,200 21.14 0 0 9,400 10,800 8,000
17/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/12/2025 10,100 0.7 (7.45%) 1,900 17.86 0 0 9,400 10,800 8,000
15/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/12/2025 9,400 -0.4 (-4.08%) 9,200 86.78 0 0 9,800 11,200 8,400
11/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/12/2025 10,100 0.3 (3.06%) 19,400 190.27 0 0 9,800 11,200 8,400
09/12/2025 10,200 0.1 (0.99%) 300 2.95 0 0 10,100 11,600 8,600
08/12/2025 10,100 0.1 (1%) 3,400 34.32 0 0 10,000 11,500 8,500
05/12/2025 10,000 -0.3 (-2.91%) 1,400 14 0 0 10,300 11,800 8,800
04/12/2025 10,400 0.4 (4%) 400 4.1 0 0 10,000 11,500 8,500
03/12/2025 10,000 -0.1 (-0.99%) 2,000 20.08 0 0 10,100 11,600 8,600
02/12/2025 10,400 0 (0%) 1,400 14.1 0 0 10,400 11,900 8,900
01/12/2025 10,000 -0.1 (-0.99%) 5,100 53 0 0 10,100 11,600 8,600
28/11/2025 10,000 -0.3 (-2.91%) 200 2.01 0 0 10,300 11,800 8,800
27/11/2025 10,900 0.8 (7.92%) 700 7.19 0 0 10,100 11,600 8,600
26/11/2025 10,100 -1.4 (-12.17%) 12,900 130.67 0 0 11,500 13,200 9,800
25/11/2025 11,500 1.4 (13.86%) 100 1.15 0 0 10,100 11,600 8,600
24/11/2025 9,900 -0.3 (-2.94%) 2,500 25.26 0 0 10,200 11,700 8,700
21/11/2025 10,000 -0.2 (-1.96%) 500 5.08 0 0 10,200 11,700 8,700
20/11/2025 10,000 -0.6 (-5.66%) 6,300 64.09 0 0 10,600 12,100 9,100
19/11/2025 10,500 0.4 (3.96%) 201 2.12 0 0 10,100 11,600 8,600
18/11/2025 10,000 -0.2 (-1.96%) 4,600 46.35 0 0 10,200 11,700 8,700
17/11/2025 10,200 0 (0%) 17,500 178 0 0 10,200 11,700 8,700
14/11/2025 9,700 -0.5 (-4.9%) 12,029 122.13 0 0 10,200 11,700 8,700
13/11/2025 10,200 -0.5 (-4.67%) 6,200 63.36 0 0 10,700 12,300 9,100
12/11/2025 10,600 0 (0%) 13,600 144.91 0 0 10,600 12,100 9,100
11/11/2025 10,400 -1 (-8.77%) 2,500 26.44 0 0 11,400 13,100 9,700
10/11/2025 11,300 1 (9.71%) 500 5.68 0 0 10,300 11,800 8,800
07/11/2025 10,100 -1.7 (-14.41%) 37,211 382.08 0 0 11,800 13,500 10,100
06/11/2025 11,700 1.2 (11.43%) 200 2.36 0 0 10,500 12,000 9,000
05/11/2025 10,500 0 (0%) 5,000 52.5 0 0 10,500 12,000 9,000
04/11/2025 10,500 -0.7 (-6.25%) 1,003 10.53 0 0 11,200 12,800 9,600
03/11/2025 11,400 0.4 (3.64%) 3,203 35.99 0 0 11,000 12,600 9,400
31/10/2025 11,000 -0.1 (-0.9%) 5,502 60.52 0 0 11,100 12,700 9,500
30/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
29/10/2025 11,500 0 (0%) 4,000 44.3 0 0 11,500 13,200 9,800
28/10/2025 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,600 9,400
27/10/2025 11,100 0.4 (3.74%) 14,600 161.32 0 0 10,700 12,300 9,100
24/10/2025 11,000 0.5 (4.76%) 300 3.22 0 0 10,500 12,000 9,000
23/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/10/2025 10,500 0 (0%) 3,000 31.59 0 0 10,500 12,000 9,000
21/10/2025 10,400 -1.5 (-12.61%) 6,100 63.85 0 0 11,900 13,600 10,200
20/10/2025 11,900 1.3 (12.26%) 104 1.24 0 0 10,600 12,100 9,100
17/10/2025 12,000 0.9 (8.11%) 800 8.48 0 0 11,100 12,700 9,500
16/10/2025 11,100 0.1 (0.91%) 1,802 20.01 0 0 11,000 12,600 9,400
15/10/2025 11,000 -1 (-8.33%) 1,803 19.84 0 0 12,000 13,800 10,200
14/10/2025 12,000 0.4 (3.45%) 100 1.2 0 0 11,600 13,300 9,900
13/10/2025 12,000 0.3 (2.56%) 11,101 129.18 0 0 11,700 13,400 10,000
10/10/2025 11,700 0 (0%) 100 1.17 0 0 11,700 13,400 10,000
09/10/2025 11,700 0.7 (6.36%) 200 2.34 0 0 11,000 12,600 9,400
08/10/2025 11,000 -0.9 (-7.56%) 2,100 23.18 0 0 11,900 13,600 10,200
07/10/2025 11,900 0.2 (1.71%) 5,100 60.93 0 0 11,700 13,400 10,000
06/10/2025 11,800 -0.1 (-0.84%) 8,210 95.78 0 0 11,900 13,600 10,200
03/10/2025 11,900 0.4 (3.48%) 100 1.19 0 0 11,500 13,200 9,800
02/10/2025 11,900 0.5 (4.39%) 2,200 25.33 0 0 11,400 13,100 9,700

Dữ liệu lịch sử - BSC

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