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
04/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/03/2026 10,300 -0.9 (-8.04%) 3,400 35.02 0 0 11,200 12,300 10,100
02/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/02/2026 11,200 0.4 (3.7%) 3,000 33 0 0 10,800 11,800 9,800
26/02/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/02/2026 10,800 0 (0%) 400 4.34 0 0 10,800 11,800 9,800
24/02/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/02/2026 10,800 -0.4 (-3.57%) 2,400 26.28 0 0 11,200 12,300 10,100
16/02/2026 11,200 0 (0%) 0 0 0 0 11,200 0 0
13/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
03/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/01/2026 11,200 0 (0%) 404 4.52 0 0 11,200 12,300 10,100
22/01/2026 11,200 -1.2 (-9.68%) 500 5.6 0 0 12,400 13,600 11,200
21/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
20/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
19/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
15/01/2026 12,400 1 (8.77%) 600 6.48 0 0 11,400 12,500 10,300
14/01/2026 11,400 -1.2 (-9.52%) 1,600 18.24 0 0 12,600 13,800 11,400
13/01/2026 12,600 1.1 (9.57%) 100 1.26 0 0 11,500 12,600 10,400
12/01/2026 11,500 1 (9.52%) 3,802 42.16 0 0 10,500 11,500 9,500
09/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/12/2025 10,500 0 (0%) 2,500 26 0 0 10,500 11,500 9,500
29/12/2025 10,500 -0.1 (-0.94%) 400 4.23 0 0 10,600 11,600 9,600
26/12/2025 10,600 -1.1 (-9.4%) 1,500 15.9 0 0 11,700 12,800 10,600
25/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
24/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
22/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
19/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
18/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
17/12/2025 11,700 -0.1 (-0.85%) 100 1.17 0 0 11,800 12,900 10,700
16/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
15/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
12/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
11/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/12/2025 11,800 -0.1 (-0.84%) 100 1.18 0 0 11,900 13,000 10,800
09/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
08/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
04/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
03/12/2025 11,900 0.9 (8.18%) 100 1.19 0 0 11,000 12,100 9,900
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
01/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/11/2025 11,000 0 (0%) 2,600 28.62 0 0 11,000 12,100 9,900
27/11/2025 11,000 -1 (-8.33%) 2,000 22 0 0 12,000 13,200 10,800
26/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/11/2025 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,100 9,900
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/11/2025 11,000 0.1 (0.92%) 3,100 34.1 0 0 10,900 11,900 9,900
14/11/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/11/2025 10,900 -1.1 (-9.17%) 800 8.72 0 0 12,000 13,200 10,800
12/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/11/2025 12,000 -0.3 (-2.44%) 2,400 28.8 0 0 12,300 13,500 11,100
10/11/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
07/11/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/11/2025 12,300 0.3 (2.5%) 901 11.17 0 0 12,000 13,200 10,800
05/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/11/2025 12,000 0 (0%) 1,501 17.97 0 0 12,000 13,200 10,800
03/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
31/10/2025 12,000 0 (0%) 300 3.6 0 0 12,000 13,200 10,800
30/10/2025 12,000 0.5 (4.35%) 500 5.99 0 0 11,500 12,600 10,400
29/10/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
28/10/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
27/10/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
24/10/2025 11,500 0.7 (6.48%) 100 1.15 0 0 10,800 11,800 9,800
23/10/2025 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
22/10/2025 10,800 -1 (-8.47%) 900 10.12 0 0 11,800 12,900 10,700
21/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/10/2025 11,800 -0.2 (-1.67%) 900 10.62 0 0 12,000 13,200 10,800
16/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/10/2025 12,000 0 (0%) 1,106 13.26 0 0 12,000 13,200 10,800
13/10/2025 12,000 -0.6 (-4.76%) 100 1.2 0 0 12,600 13,800 11,400
10/10/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
09/10/2025 12,600 0.7 (5.88%) 1,500 17.8 0 0 11,900 13,000 10,800
08/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
07/10/2025 11,900 -0.1 (-0.83%) 200 2.28 0 0 12,000 13,200 10,800
06/10/2025 12,000 0.8 (7.14%) 800 8.75 0 0 11,200 12,300 10,100
03/10/2025 11,200 -1.2 (-9.68%) 400 4.48 0 0 12,400 13,600 11,200
02/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
01/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
30/09/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
29/09/2025 12,400 -0.1 (-0.8%) 100 1.24 0 0 12,500 13,700 11,300
26/09/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
25/09/2025 12,500 0.1 (0.81%) 700 8.84 0 0 12,400 13,600 11,200
24/09/2025 12,400 0.4 (3.33%) 100 1.24 0 0 12,000 13,200 10,800
23/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/09/2025 12,000 0 (0%) 3,500 42 0 0 12,000 13,200 10,800
19/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/09/2025 12,000 0.3 (2.56%) 2,300 27.11 0 0 11,700 12,800 10,600
16/09/2025 11,700 -1 (-7.87%) 13,200 153.57 0 0 12,700 13,900 11,500
15/09/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
12/09/2025 12,700 0.7 (5.83%) 100 1.27 0 0 12,000 13,200 10,800
11/09/2025 12,000 0 (0%) 6,600 79.2 0 0 12,000 13,200 10,800
10/09/2025 12,000 0.3 (2.56%) 6,000 69.21 0 0 11,700 12,800 10,600
09/09/2025 11,700 -1.3 (-10%) 2,500 29.78 0 0 13,000 14,300 11,700
08/09/2025 13,000 1 (8.33%) 101 1.31 0 0 12,000 13,200 10,800
05/09/2025 12,000 0 (0%) 4,000 49.65 0 0 12,000 13,200 10,800
04/09/2025 12,000 -0.4 (-3.23%) 1,900 23.73 0 0 12,400 13,600 11,200

Dữ liệu lịch sử - BSC

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