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 10,400 0.1 (0.97%) 12,800 131.14 0 0 10,300 11,300 9,300
01/04/2026 10,300 -0.1 (-0.96%) 10,200 105.38 0 0 10,400 11,400 9,400
31/03/2026 10,400 -0.2 (-1.89%) 700 7.34 0 0 10,600 11,600 9,600
30/03/2026 10,600 0.1 (0.95%) 6,659 70.22 0 0 10,500 11,500 9,500
27/03/2026 10,500 0 (0%) 15,435 163.62 0 0 10,500 11,500 9,500
26/03/2026 10,500 0 (0%) 5,610 57.78 0 0 10,500 11,500 9,500
25/03/2026 10,500 0 (0%) 30,701 318.58 0 0 10,500 11,500 9,500
24/03/2026 10,500 0.1 (0.96%) 17,501 178.95 0 0 10,400 11,400 9,400
23/03/2026 10,400 -0.8 (-7.14%) 13,600 146.37 0 0 11,200 12,300 10,100
20/03/2026 11,200 0.5 (4.67%) 52,500 580.7 0 0 10,700 11,700 9,700
19/03/2026 10,700 0 (0%) 4,700 49.95 0 0 10,700 11,700 9,700
18/03/2026 10,700 0.1 (0.94%) 24,500 254.6 0 0 10,600 11,600 9,600
17/03/2026 10,600 0 (0%) 1,210 12.86 0 0 10,600 11,600 9,600
16/03/2026 10,600 -0.1 (-0.93%) 14,409 153.18 0 0 10,700 11,700 9,700
13/03/2026 10,700 -0.3 (-2.73%) 10,500 114.51 0 0 11,000 12,100 9,900
12/03/2026 11,000 0.4 (3.77%) 38,600 417.04 0 0 10,600 11,600 9,600
11/03/2026 10,600 -0.1 (-0.93%) 12,210 126.63 0 0 10,700 11,700 9,700
10/03/2026 10,700 -0.3 (-2.73%) 27,216 286.85 0 0 11,000 12,100 9,900
09/03/2026 11,000 0.3 (2.8%) 62,005 680.61 0 0 10,700 11,700 9,700
06/03/2026 10,700 -0.5 (-4.46%) 74,100 839.01 0 0 11,200 12,300 10,100
05/03/2026 11,200 -1.1 (-8.94%) 31,727 367.41 0 0 12,300 13,500 11,100
04/03/2026 12,300 1 (8.85%) 144,161 1,777.83 0 0 11,300 12,400 10,200
03/03/2026 11,300 1 (9.71%) 68,541 761.96 0 0 10,300 11,300 9,300
02/03/2026 10,300 0.3 (3%) 21,600 222.3 0 0 10,000 11,000 9,000
27/02/2026 10,000 -0.1 (-0.99%) 2,600 26.2 0 0 10,100 11,100 9,100
26/02/2026 10,100 -0.1 (-0.98%) 4,701 47.48 0 0 10,200 11,200 9,200
25/02/2026 10,200 -0.1 (-0.97%) 500 5.11 0 0 10,300 11,300 9,300
24/02/2026 10,300 0.1 (0.98%) 2,200 22.73 0 0 10,200 11,200 9,200
23/02/2026 10,200 0.1 (0.99%) 5,100 51.62 0 0 10,100 11,100 9,100
13/02/2026 10,100 0 (0%) 1,301 13.13 0 0 10,100 11,100 9,100
12/02/2026 10,100 -0.1 (-0.98%) 900 9.09 0 0 10,200 11,200 9,200
11/02/2026 10,200 0 (0%) 1,000 10.2 0 0 10,200 11,200 9,200
10/02/2026 10,200 0 (0%) 3,300 31.53 0 0 10,200 11,200 9,200
09/02/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
06/02/2026 10,200 0 (0%) 600 6.01 0 0 10,200 11,200 9,200
05/02/2026 10,200 0 (0%) 8,200 83.62 0 0 10,200 11,200 9,200
04/02/2026 10,200 -0.1 (-0.97%) 800 8.15 0 0 10,300 11,300 9,300
03/02/2026 10,300 0.1 (0.98%) 1,200 12.1 0 0 10,200 11,200 9,200
02/02/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
30/01/2026 10,200 0 (0%) 1,900 19.39 0 0 10,200 11,200 9,200
29/01/2026 10,200 0.1 (0.99%) 4,529 45.26 0 0 10,100 11,100 9,100
28/01/2026 10,100 0.2 (2.02%) 8,802 88.47 0 0 9,900 10,800 9,000
27/01/2026 9,900 -0.2 (-1.98%) 1,500 14.85 0 0 10,100 11,100 9,100
26/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/01/2026 10,100 0.1 (1%) 200 1.97 0 0 10,000 11,000 9,000
22/01/2026 10,000 0 (0%) 1,400 14 0 0 10,000 11,000 9,000
21/01/2026 10,000 -0.2 (-1.96%) 15,800 156.09 0 0 10,200 11,200 9,200
20/01/2026 10,200 0 (0%) 400 4.08 0 0 10,200 11,200 9,200
19/01/2026 10,200 -0.1 (-0.97%) 8,200 83.43 0 0 10,300 11,300 9,300
16/01/2026 10,300 0.3 (3%) 23,350 236.46 0 0 10,000 11,000 9,000
15/01/2026 10,000 0 (0%) 3,021 30.21 0 0 10,000 11,000 9,000
14/01/2026 10,000 -0.1 (-0.99%) 8,301 82.33 0 0 10,100 11,100 9,100
13/01/2026 10,100 0 (0%) 11,200 110.22 0 0 10,100 11,100 9,100
12/01/2026 10,100 0.2 (2.02%) 10,802 105.62 0 0 9,900 10,800 9,000
09/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
08/01/2026 9,900 0 (0%) 3,000 29.72 0 0 9,900 10,800 9,000
07/01/2026 9,900 -0.2 (-1.98%) 15,500 153.14 0 0 10,100 11,100 9,100
06/01/2026 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,000 9,000
05/01/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
31/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
30/12/2025 10,000 0 (0%) 204 2.04 0 0 10,000 11,000 9,000
29/12/2025 10,000 0.1 (1.01%) 3,576 35.66 0 0 9,900 10,800 9,000
26/12/2025 9,900 -0.1 (-1%) 1,200 11.96 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 15,210 153.78 0 0 10,000 11,000 9,000
24/12/2025 10,000 -0.2 (-1.96%) 401 4.01 0 0 10,200 11,200 9,200
23/12/2025 10,200 0.2 (2%) 2,200 20.17 0 0 10,000 11,000 9,000
22/12/2025 10,000 0 (0%) 101 1.01 0 0 10,000 11,000 9,000
19/12/2025 10,000 0 (0%) 6,100 61.01 0 0 10,000 11,000 9,000
18/12/2025 10,000 0.1 (1.01%) 302 3.02 0 0 9,900 10,800 9,000
17/12/2025 9,900 -0.1 (-1%) 12,500 123.75 0 0 10,000 11,000 9,000
16/12/2025 10,000 0.2 (2.04%) 7,841 77.1 0 0 9,800 10,700 8,900
15/12/2025 9,800 -0.1 (-1.01%) 7,403 72.97 0 0 9,900 10,800 9,000
12/12/2025 9,900 0.1 (1.02%) 1,001 9.92 0 0 9,800 10,700 8,900
11/12/2025 9,800 0 (0%) 3,200 31.36 0 0 9,800 10,700 8,900
10/12/2025 9,800 -0.1 (-1.01%) 2,101 20.59 0 0 9,900 10,800 9,000
09/12/2025 9,900 0 (0%) 7,301 72.05 0 0 9,900 10,800 9,000
08/12/2025 9,900 0 (0%) 1,000 9.9 0 0 9,900 10,800 9,000
05/12/2025 9,900 -0.1 (-1%) 10,501 104.52 0 0 10,000 11,000 9,000
04/12/2025 10,000 0 (0%) 2,900 28.73 0 0 10,000 11,000 9,000
03/12/2025 10,000 0.1 (1.01%) 833 8.15 0 0 9,900 10,800 9,000
02/12/2025 9,900 0 (0%) 16,201 158.8 0 0 9,900 10,800 9,000
01/12/2025 9,900 -0.1 (-1%) 2,751 27.22 0 0 10,000 11,000 9,000
28/11/2025 10,000 0 (0%) 7,721 75.6 0 0 10,000 11,000 9,000
27/11/2025 10,000 -0.3 (-2.91%) 10,475 103.21 0 0 10,300 11,300 9,300
26/11/2025 10,300 0.1 (0.98%) 6,900 70.72 0 0 10,200 11,200 9,200
25/11/2025 10,200 0.4 (4.08%) 14,576 147.19 0 0 9,800 10,700 8,900
24/11/2025 9,800 -0.1 (-1.01%) 4,020 39.6 0 0 9,900 10,800 9,000
21/11/2025 9,900 0.3 (3.13%) 1,900 18.27 0 0 9,600 10,500 8,700
20/11/2025 9,600 -0.1 (-1.03%) 3,200 31.04 0 0 9,700 10,600 8,800
19/11/2025 9,700 -0.3 (-3%) 600 5.82 0 0 10,000 11,000 9,000
18/11/2025 10,000 0.1 (1.01%) 1,100 10.99 0 0 9,900 10,800 9,000
17/11/2025 9,900 0 (0%) 3,102 30.81 0 0 9,900 10,800 9,000
14/11/2025 9,900 0.1 (1.02%) 700 6.83 0 0 9,800 10,700 8,900
13/11/2025 9,800 0 (0%) 3,101 30.01 0 0 9,800 10,700 8,900
12/11/2025 9,800 0 (0%) 4,400 42.57 0 0 9,800 10,700 8,900
11/11/2025 9,800 0 (0%) 400 3.91 0 0 9,800 10,700 8,900
10/11/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
07/11/2025 9,800 0 (0%) 4,702 46.09 0 0 9,800 10,700 8,900
06/11/2025 9,800 0 (0%) 4,500 44.1 0 0 9,800 10,700 8,900
05/11/2025 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 10,800 9,000
04/11/2025 9,900 0 (0%) 2,201 21.59 0 0 9,900 10,800 9,000
03/11/2025 9,900 0 (0%) 301 2.98 0 0 9,900 10,800 9,000
31/10/2025 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
30/10/2025 9,900 0 (0%) 701 6.86 0 0 9,900 10,800 9,000
29/10/2025 9,900 0.1 (1.02%) 3,304 32.39 0 0 9,800 10,700 8,900
28/10/2025 9,800 0.1 (1.03%) 2,200 21.35 0 0 9,700 10,600 8,800
27/10/2025 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
24/10/2025 9,700 -0.1 (-1.02%) 3,504 34.11 0 0 9,800 10,700 8,900
23/10/2025 9,800 0 (0%) 4,501 44.11 0 0 9,800 10,700 8,900
22/10/2025 9,800 0 (0%) 3,500 34.3 0 0 9,800 10,700 8,900
21/10/2025 9,800 0.1 (1.03%) 9,600 93.77 0 0 9,700 10,600 8,800
20/10/2025 9,700 -0.2 (-2.02%) 12,956 126.49 0 0 9,900 10,800 9,000
17/10/2025 9,900 -0.1 (-1%) 8,601 85.83 0 0 10,000 11,000 9,000
16/10/2025 10,000 0.1 (1.01%) 5,700 56.44 0 0 9,900 10,800 9,000
15/10/2025 9,900 0 (0%) 600 5.84 0 0 9,900 10,800 9,000
14/10/2025 9,900 0 (0%) 1,400 13.87 0 0 9,900 10,800 9,000
13/10/2025 9,900 0 (0%) 2,640 25.95 0 0 9,900 10,800 9,000
10/10/2025 9,900 0 (0%) 2,200 21.58 0 0 9,900 10,800 9,000
09/10/2025 9,900 0 (0%) 1,401 13.75 0 0 9,900 10,800 9,000
08/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
07/10/2025 9,900 0.1 (1.02%) 3,341 32.73 0 0 9,800 10,700 8,900
06/10/2025 9,800 -0.1 (-1.01%) 4,700 46.29 0 0 9,900 10,800 9,000
03/10/2025 9,900 -0.1 (-1%) 8,201 79.67 0 0 10,000 11,000 9,000
02/10/2025 10,000 0 (0%) 5,000 49.02 0 0 10,000 11,000 9,000

Dữ liệu lịch sử - BSC

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