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
27/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
24/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
23/03/2026 11,000 0.5 (4.76%) 400 4.4 0 0 10,500 11,200 9,770
20/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
19/03/2026 10,500 -0.6 (-5.41%) 1,000 10.5 0 0 11,100 11,850 10,350
18/03/2026 11,100 -0.05 (-0.45%) 300 3.33 0 0 11,150 11,900 10,400
17/03/2026 11,150 0 (0%) 0 0 0 0 11,150 11,900 10,400
16/03/2026 11,150 0.35 (3.24%) 1,300 14.5 0 0 10,800 11,550 10,050
13/03/2026 10,800 0.55 (5.37%) 100 1.08 0 0 10,250 10,950 9,540
12/03/2026 10,250 -0.5 (-4.65%) 3,900 40.07 0 0 10,750 11,500 10,000
11/03/2026 10,750 0.55 (5.39%) 700 7.2 0 0 10,200 10,900 9,490
10/03/2026 10,200 -0.05 (-0.49%) 3,100 33.12 0 0 10,250 10,950 9,540
09/03/2026 10,250 -0.5 (-4.65%) 700 7.18 0 0 10,750 11,500 10,000
06/03/2026 10,750 0.55 (5.39%) 2,300 24.66 0 0 10,200 10,900 9,490
05/03/2026 10,200 -0.3 (-2.86%) 4,000 40.8 0 0 10,500 11,200 9,770
04/03/2026 10,500 -0.2 (-1.87%) 1,300 13.89 0 0 10,700 11,400 9,960
03/03/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
02/03/2026 10,700 0.35 (3.38%) 15,000 162.71 0 0 10,350 11,050 9,630
27/02/2026 10,350 0 (0%) 5,000 51.85 0 0 10,350 11,050 9,630
26/02/2026 10,350 0 (0%) 3,500 36.3 0 0 10,350 11,050 9,630
25/02/2026 10,350 0.05 (0.49%) 100 1.04 0 0 10,300 11,000 9,580
24/02/2026 10,300 -0.45 (-4.19%) 2,500 25.75 0 0 10,750 11,500 10,000
23/02/2026 10,750 0.3 (2.87%) 100 1.08 0 0 10,450 11,150 9,720
13/02/2026 10,450 -0.25 (-2.34%) 2,700 28.12 0 0 10,700 11,400 9,960
12/02/2026 10,700 0.2 (1.9%) 3,200 33.44 0 0 10,500 11,200 9,770
11/02/2026 10,500 0.2 (1.94%) 200 2.1 0 0 10,300 11,000 9,580
10/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
09/02/2026 10,300 -0.7 (-6.36%) 2,000 20.6 0 0 11,000 11,750 10,250
06/02/2026 11,000 0.05 (0.46%) 17,600 181.67 0 0 10,950 11,700 10,200
05/02/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
04/02/2026 10,950 -0.05 (-0.45%) 3,600 39.89 0 0 11,000 11,750 10,250
03/02/2026 11,000 0.45 (4.27%) 3,500 38.6 0 0 10,550 11,250 9,820
02/02/2026 10,550 -0.5 (-4.52%) 1,400 15.22 250,000 2,650 11,050 11,800 10,300
30/01/2026 11,050 0 (0%) 0 0 250,000 2,650 11,050 11,800 10,300
29/01/2026 11,050 0 (0%) 200 2.21 0 0 11,050 11,800 10,300
28/01/2026 11,050 0.05 (0.45%) 4,300 46.23 0 0 11,000 11,750 10,250
27/01/2026 11,000 0.6 (5.77%) 800 8.82 0 0 10,400 11,100 9,680
26/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
23/01/2026 10,400 -0.55 (-5.02%) 1,500 15.59 0 0 10,950 11,700 10,200
22/01/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
21/01/2026 10,950 -0.15 (-1.35%) 1,100 11.5 0 0 11,100 11,850 10,350
20/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
19/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
16/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
15/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
14/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
13/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
12/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
09/01/2026 11,100 0.6 (5.71%) 100 1.11 0 0 10,500 11,200 9,770
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
07/01/2026 10,500 0 (0%) 1,800 18.9 0 0 10,500 11,200 9,770
06/01/2026 10,500 -0.45 (-4.11%) 2,000 21 0 0 10,950 11,700 10,200
05/01/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
31/12/2025 10,950 -0.05 (-0.45%) 49,000 514.55 0 0 11,000 11,750 10,250
30/12/2025 11,000 0.2 (1.85%) 2,500 27.49 0 0 10,800 11,550 10,050
29/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
26/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
25/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
24/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
22/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
19/12/2025 10,800 0.1 (0.93%) 1,000 10.8 0 0 10,700 11,400 9,960
18/12/2025 10,700 0.2 (1.9%) 400 4.26 0 0 10,500 11,200 9,770
17/12/2025 10,500 0 (0%) 2,400 25.1 0 0 10,500 11,200 9,770
16/12/2025 10,500 -0.1 (-0.94%) 2,000 20.95 0 0 10,600 11,300 9,860
15/12/2025 10,600 0 (0%) 10,000 106 0 0 10,600 11,300 9,860
12/12/2025 10,600 0.1 (0.95%) 19,400 204.27 0 0 10,500 11,200 9,770
11/12/2025 10,500 0.2 (1.94%) 2,100 22.07 0 0 10,300 11,000 9,580
10/12/2025 10,300 -0.05 (-0.48%) 5,500 56.72 0 0 10,350 11,050 9,630
09/12/2025 10,350 0.15 (1.47%) 500 5.18 0 0 10,200 10,900 9,490
08/12/2025 10,200 0.2 (2%) 1,300 13.26 0 0 10,000 10,700 9,300
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
04/12/2025 10,000 -0.4 (-3.85%) 5,800 57.42 0 0 10,400 11,100 9,680
03/12/2025 10,400 0 (0%) 700 7.28 0 0 10,400 11,100 9,680
02/12/2025 10,400 0 (0%) 1,700 17.78 0 0 10,400 11,100 9,680
01/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
28/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
27/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
26/11/2025 10,400 0 (0%) 1,600 16.34 0 0 10,400 11,100 9,680
25/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
24/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
21/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
20/11/2025 10,400 0 (0%) 900 9.36 0 0 10,400 11,100 9,680
19/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
18/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
17/11/2025 10,400 -0.1 (-0.95%) 2,500 26.05 0 0 10,500 11,200 9,770
14/11/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
13/11/2025 10,500 0 (0%) 1,200 12.6 0 0 10,500 11,200 9,770
12/11/2025 10,500 0 (0%) 1,200 12.6 0 0 10,500 11,200 9,770
11/11/2025 10,500 0 (0%) 200 2.1 0 0 10,500 11,200 9,770
10/11/2025 10,500 0.2 (1.94%) 1,200 12.6 0 0 10,300 11,000 9,580
07/11/2025 10,300 0 (0%) 3,600 37.18 0 0 10,300 11,000 9,580
06/11/2025 10,300 0.1 (0.98%) 1,300 13.53 0 0 10,200 10,900 9,490
05/11/2025 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
04/11/2025 10,200 -0.3 (-2.86%) 6,400 66.48 0 0 10,500 11,200 9,770
03/11/2025 10,500 0 (0%) 900 9.45 0 0 10,500 11,200 9,770
31/10/2025 10,500 -0.1 (-0.94%) 4,000 42 0 0 10,600 11,300 9,860
30/10/2025 10,600 0.1 (0.95%) 700 7.39 0 0 10,500 11,200 9,770
29/10/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
28/10/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
27/10/2025 10,500 0.4 (3.96%) 12,200 128.1 0 0 10,100 10,800 9,400
24/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
23/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
22/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
21/10/2025 10,100 -0.15 (-1.46%) 5,700 57.9 0 0 10,250 10,950 9,540
20/10/2025 10,250 -0.4 (-3.76%) 2,700 27.89 0 0 10,650 11,350 9,910
17/10/2025 10,650 0 (0%) 0 0 0 0 10,650 11,350 9,910
16/10/2025 10,650 0.15 (1.43%) 5,800 60.2 0 0 10,500 11,200 9,770
15/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
14/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
13/10/2025 10,500 0.15 (1.45%) 500 5.25 0 0 10,350 11,050 9,630
10/10/2025 10,350 -0.05 (-0.48%) 4,600 47.69 0 0 10,400 11,100 9,680
09/10/2025 10,400 -0.1 (-0.95%) 4,400 45.6 0 0 10,500 11,200 9,770
08/10/2025 10,500 0.15 (1.45%) 3,700 38.78 0 0 10,350 11,050 9,630
07/10/2025 10,350 0.05 (0.49%) 3,100 32.09 0 0 10,300 11,000 9,580
06/10/2025 10,300 -0.2 (-1.9%) 1,200 12.36 0 0 10,500 11,200 9,770
03/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
02/10/2025 10,500 0.25 (2.44%) 200 2.1 0 0 10,250 10,950 9,540
01/10/2025 10,250 -0.2 (-1.91%) 10,000 102.85 0 0 10,450 11,150 9,720
30/09/2025 10,450 -0.05 (-0.48%) 200 2.09 0 0 10,500 11,200 9,770
29/09/2025 10,500 0.05 (0.48%) 100 1.05 0 0 10,450 11,150 9,720

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh