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 11,700 0 (0%) 6,001 69.72 0 0 11,700 13,400 10,000
31/03/2026 11,700 0 (0%) 16,701 195.42 0 0 11,700 13,400 10,000
30/03/2026 11,700 0 (0%) 18,320 213.61 0 0 11,700 13,400 10,000
27/03/2026 11,600 0 (0%) 5,817 67.9 0 0 11,600 13,300 9,900
26/03/2026 11,600 0 (0%) 4,600 53.43 0 0 11,600 13,300 9,900
25/03/2026 11,500 0.2 (1.77%) 8,000 92.5 0 0 11,300 12,900 9,700
24/03/2026 11,200 -0.2 (-1.75%) 10,200 115.21 0 0 11,400 13,100 9,700
23/03/2026 11,200 -0.4 (-3.45%) 4,233 48.28 0 0 11,600 13,300 9,900
20/03/2026 11,600 0.1 (0.87%) 6,010 69.49 0 0 11,500 13,200 9,800
19/03/2026 11,500 0.3 (2.68%) 14,410 165.96 0 0 11,200 12,800 9,600
18/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/03/2026 11,300 0.2 (1.8%) 4,400 49.28 0 0 11,100 12,700 9,500
13/03/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
12/03/2026 11,100 -0.2 (-1.77%) 800 8.88 0 0 11,300 12,900 9,700
11/03/2026 11,300 0.3 (2.73%) 400 4.5 0 0 11,000 12,600 9,400
10/03/2026 11,000 0.3 (2.8%) 1,700 18.73 0 0 10,700 12,300 9,100
09/03/2026 10,600 -0.6 (-5.36%) 13,500 144.68 0 0 11,200 12,800 9,600
06/03/2026 11,200 -0.8 (-6.67%) 9,400 105.73 0 0 12,000 13,800 10,200
05/03/2026 12,000 0.6 (5.26%) 200 2.39 0 0 11,400 13,100 9,700
04/03/2026 11,300 -0.2 (-1.74%) 600 6.81 0 0 11,500 13,200 9,800
03/03/2026 11,500 -0.1 (-0.86%) 1,200 13.8 0 0 11,600 13,300 9,900
02/03/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
27/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/02/2026 11,600 -0.2 (-1.69%) 500 5.8 0 0 11,800 13,500 10,100
25/02/2026 11,600 0.2 (1.75%) 7,516 89.01 0 0 11,400 13,100 9,700
24/02/2026 11,400 -0.1 (-0.87%) 1,000 11.4 0 0 11,500 13,200 9,800
23/02/2026 11,400 -0.1 (-0.87%) 900 10.33 0 0 11,500 13,200 9,800
13/02/2026 11,500 0 (0%) 6,500 74.72 0 0 11,500 13,200 9,800
12/02/2026 11,500 0.3 (2.68%) 5,600 64.14 0 0 11,200 12,800 9,600
11/02/2026 11,200 0.1 (0.9%) 200 2.24 0 0 11,100 12,700 9,500
10/02/2026 11,000 -0.3 (-2.65%) 3,400 37.75 0 0 11,300 12,900 9,700
09/02/2026 11,300 0 (0%) 500 5.65 0 0 11,300 12,900 9,700
06/02/2026 11,300 -0.1 (-0.88%) 300 3.39 0 0 11,400 13,100 9,700
05/02/2026 11,400 -0.1 (-0.87%) 1,200 13.68 0 0 11,500 13,200 9,800
04/02/2026 11,400 0 (0%) 2,800 32.17 0 0 11,400 13,100 9,700
03/02/2026 11,400 0.1 (0.88%) 500 5.7 0 0 11,300 12,900 9,700
02/02/2026 11,300 -0.1 (-0.88%) 15,900 179.68 0 0 11,400 13,100 9,700
30/01/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
29/01/2026 11,400 0 (0%) 109 1.24 0 0 11,400 13,100 9,700
28/01/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/01/2026 11,300 0 (0%) 10,200 116.12 0 0 11,300 12,900 9,700
26/01/2026 11,300 0 (0%) 3,000 33.91 0 0 11,300 12,900 9,700
23/01/2026 11,400 0 (0%) 1,520 17.25 0 0 11,400 13,100 9,700
22/01/2026 11,400 0 (0%) 9,400 107.38 0 0 11,400 13,100 9,700
21/01/2026 11,400 0 (0%) 7,400 84.36 0 0 11,400 13,100 9,700
20/01/2026 11,400 0 (0%) 5,300 60.42 0 0 11,400 13,100 9,700
19/01/2026 11,400 0 (0%) 1,400 15.96 0 0 11,400 13,100 9,700
16/01/2026 11,400 0 (0%) 6,200 70.89 0 0 11,400 13,100 9,700
15/01/2026 11,400 0 (0%) 3,100 35.34 0 0 11,400 13,100 9,700
14/01/2026 11,400 0 (0%) 4,401 50.18 0 0 11,400 13,100 9,700
13/01/2026 11,400 0 (0%) 1,001 11.42 0 0 11,400 13,100 9,700
12/01/2026 11,400 0 (0%) 11,820 134.77 0 0 11,400 13,100 9,700
09/01/2026 11,400 -0.2 (-1.72%) 22,400 255.6 0 0 11,600 13,300 9,900
08/01/2026 11,500 0.2 (1.77%) 6,300 73.23 0 0 11,300 12,900 9,700
07/01/2026 11,300 0 (0%) 1,900 21.47 0 0 11,300 12,900 9,700
06/01/2026 11,300 -0.2 (-1.74%) 3,100 35.03 0 0 11,500 13,200 9,800
05/01/2026 11,500 0.2 (1.77%) 900 10.35 0 0 11,300 12,900 9,700
31/12/2025 11,300 0 (0%) 5,905 66.73 0 0 11,300 12,900 9,700
30/12/2025 11,300 0 (0%) 2,100 23.73 0 0 11,300 12,900 9,700
29/12/2025 11,200 -0.1 (-0.88%) 7,200 81.04 0 0 11,300 12,900 9,700
26/12/2025 11,400 -0.1 (-0.87%) 2,400 27.1 0 0 11,500 13,200 9,800
25/12/2025 11,400 -0.1 (-0.87%) 3,900 44.72 0 0 11,500 13,200 9,800
24/12/2025 11,500 0 (0%) 6,841 78.68 0 0 11,500 13,200 9,800
23/12/2025 11,500 -0.3 (-2.54%) 27,400 315.71 0 0 11,800 13,500 10,100
22/12/2025 11,800 0 (0%) 8,800 103.84 0 0 11,800 13,500 10,100
19/12/2025 11,800 0 (0%) 3,300 38.9 0 0 11,800 13,500 10,100
18/12/2025 11,800 0 (0%) 4,800 56.64 0 0 11,800 13,500 10,100
17/12/2025 11,800 -0.1 (-0.84%) 1,700 20.07 0 0 11,900 13,600 10,200
16/12/2025 11,800 0 (0%) 6,900 81.93 0 0 11,800 13,500 10,100
15/12/2025 11,900 -0.1 (-0.83%) 9,800 115.44 0 0 12,000 13,800 10,200
12/12/2025 11,900 -0.1 (-0.83%) 3,000 35.98 0 0 12,000 13,800 10,200
11/12/2025 12,000 0 (0%) 5,400 64.56 0 0 12,000 13,800 10,200
10/12/2025 12,000 0 (0%) 6,324 75.89 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 7,800 93.6 0 0 12,000 13,800 10,200
08/12/2025 12,100 0.1 (0.83%) 1,600 19.21 0 0 12,000 13,800 10,200
05/12/2025 12,000 0 (0%) 7,524 90.29 0 0 12,000 13,800 10,200
04/12/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
03/12/2025 12,000 0 (0%) 905 10.86 0 0 12,000 13,800 10,200
02/12/2025 12,000 0 (0%) 601 7.21 0 0 12,000 13,800 10,200
01/12/2025 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
28/11/2025 12,000 0 (0%) 4,400 52.8 0 0 12,000 13,800 10,200
27/11/2025 12,000 0.1 (0.84%) 1,100 13.2 0 0 11,900 13,600 10,200
26/11/2025 12,000 -0.1 (-0.83%) 50,000 593.71 0 0 12,100 13,900 10,300
25/11/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
24/11/2025 12,100 0.2 (1.68%) 500 6.04 0 0 11,900 13,600 10,200
21/11/2025 12,000 -0.1 (-0.83%) 3,300 39.38 0 0 12,100 13,900 10,300
20/11/2025 12,100 0.1 (0.83%) 200 2.42 0 0 12,000 13,800 10,200
19/11/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
18/11/2025 12,000 0 (0%) 1,300 15.6 0 0 12,000 13,800 10,200
17/11/2025 12,000 0 (0%) 4,700 56.35 0 0 12,000 13,800 10,200
14/11/2025 12,000 0 (0%) 10,200 122.4 0 0 12,000 13,800 10,200
13/11/2025 12,000 0.2 (1.69%) 1,200 14.4 0 0 11,800 13,500 10,100
12/11/2025 12,000 0 (0%) 24,100 284.15 0 0 12,000 13,800 10,200
11/11/2025 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
10/11/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
07/11/2025 12,000 0 (0%) 6,000 72 0 0 12,000 13,800 10,200
06/11/2025 12,000 0 (0%) 3,200 38.4 0 0 12,000 13,800 10,200
05/11/2025 12,000 0 (0%) 500 6 0 0 12,000 13,800 10,200
04/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
03/11/2025 12,000 0 (0%) 7,000 83.8 0 0 12,000 13,800 10,200
31/10/2025 12,000 0 (0%) 706 8.47 0 0 12,000 13,800 10,200
30/10/2025 12,000 -0.3 (-2.44%) 1,724 20.66 0 0 12,300 14,100 10,500
29/10/2025 12,300 0.2 (1.65%) 100 1.23 0 0 12,100 13,900 10,300
28/10/2025 12,100 -0.6 (-4.72%) 1,000 12.1 0 0 12,700 14,600 10,800
27/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
24/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
23/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
22/10/2025 12,500 0.4 (3.31%) 3,300 42.05 0 0 12,100 13,900 10,300
21/10/2025 12,100 0.1 (0.83%) 900 10.86 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 35,900 430.8 0 0 12,000 13,800 10,200
17/10/2025 12,000 -0.2 (-1.64%) 7,900 94.87 0 0 12,200 14,000 10,400
16/10/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
15/10/2025 12,200 0.1 (0.83%) 600 7.32 0 0 12,100 13,900 10,300
14/10/2025 12,100 0 (0%) 1,000 12.1 0 0 12,100 13,900 10,300
13/10/2025 12,400 0.4 (3.33%) 1,100 13.36 0 0 12,000 13,800 10,200
10/10/2025 12,000 -0.4 (-3.23%) 5,200 62.48 0 0 12,400 14,200 10,600
09/10/2025 12,400 0.4 (3.33%) 4,016 49.8 0 0 12,000 13,800 10,200
08/10/2025 12,000 0 (0%) 14,800 177.6 0 0 12,000 13,800 10,200
07/10/2025 12,000 0.1 (0.84%) 2,500 30 0 0 11,900 13,600 10,200
06/10/2025 11,900 -0.1 (-0.83%) 6,500 77.36 0 0 12,000 13,800 10,200
03/10/2025 12,000 0 (0%) 10,004 120.05 0 0 12,000 13,800 10,200
02/10/2025 12,000 0 (0%) 52,003 623.9 0 0 12,000 13,800 10,200
01/10/2025 12,000 0 (0%) 32,000 384 0 0 12,000 13,800 10,200

Dữ liệu lịch sử - BSC

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