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
13/05/2026 15,200 -0.25 (-1.62%) 29,900 449.5 0 0 15,450 16,500 14,400
12/05/2026 15,450 -0.2 (-1.28%) 77,700 1,201.08 0 0 15,650 16,700 14,600
11/05/2026 15,650 0.15 (0.97%) 48,800 765.74 0 0 15,500 16,550 14,450
08/05/2026 15,500 0 (0%) 60,900 935.04 0 0 15,500 16,550 14,450
07/05/2026 15,500 0.5 (3.33%) 71,300 1,107.22 0 0 15,000 16,050 13,950
06/05/2026 15,000 0 (0%) 17,600 263.91 0 0 15,000 16,050 13,950
05/05/2026 15,000 0 (0%) 26,600 399.24 0 0 15,000 16,050 13,950
04/05/2026 15,000 -0.2 (-1.32%) 11,500 173.57 0 0 15,200 16,250 14,150
29/04/2026 15,200 0.55 (3.75%) 55,100 825.76 0 0 14,650 15,650 13,650
28/04/2026 14,650 -0.5 (-3.3%) 4,900 73.34 0 0 15,150 16,200 14,100
24/04/2026 15,150 -0.1 (-0.66%) 8,900 134.09 0 0 15,250 16,300 14,200
23/04/2026 15,250 0.05 (0.33%) 31,200 469.94 0 0 15,200 16,250 14,150
22/04/2026 15,200 0.5 (3.4%) 12,000 177.66 0 0 14,700 15,700 13,700
21/04/2026 14,700 0.35 (2.44%) 24,500 358.02 0 0 14,350 15,350 13,350
20/04/2026 14,350 0.15 (1.06%) 20,100 278.05 0 0 14,200 15,150 13,250
17/04/2026 14,200 0.9 (6.77%) 91,100 1,292.66 0 0 13,300 14,200 12,400
16/04/2026 13,300 0.85 (6.83%) 63,800 840.24 0 0 12,450 13,300 11,600
15/04/2026 12,450 0.45 (3.75%) 6,300 76.13 0 0 12,000 12,800 11,200
14/04/2026 12,000 0 (0%) 800 9.6 0 0 12,000 12,800 11,200
13/04/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
10/04/2026 12,000 0 (0%) 3,000 35.97 0 0 12,000 12,800 11,200
09/04/2026 12,000 0.3 (2.56%) 600 7.2 0 0 11,700 12,500 10,900
08/04/2026 11,700 0.15 (1.3%) 1,000 11.7 0 0 11,550 12,350 10,750
07/04/2026 11,550 -0.25 (-2.12%) 100 1.16 0 0 11,800 12,600 11,000
06/04/2026 11,800 -0.65 (-5.22%) 4,000 47.2 0 0 12,450 13,300 11,600
03/04/2026 12,450 0 (0%) 1,500 18.58 0 0 12,450 13,300 11,600
02/04/2026 12,450 0.7 (5.96%) 18,800 229.31 0 0 11,750 12,550 10,950
01/04/2026 11,750 0.05 (0.43%) 27,500 320.33 0 0 11,700 12,500 10,900
31/03/2026 11,700 0.6 (5.41%) 30,200 337.75 0 0 11,100 11,850 10,350
30/03/2026 11,100 0.1 (0.91%) 18,100 199.77 0 0 11,000 11,750 10,250
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

Dữ liệu lịch sử - BSC

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