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
31/03/2026 13,000 0.6 (4.84%) 300 3.8 0 0 12,400 13,600 11,200
30/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
27/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
26/03/2026 12,400 0.5 (4.2%) 800 9.36 0 0 11,900 13,000 10,800
25/03/2026 11,900 -0.4 (-3.25%) 2,300 27.49 0 0 12,300 13,500 11,100
24/03/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 13,600 11,200
23/03/2026 12,400 0.1 (0.81%) 301 3.62 0 0 12,300 13,500 11,100
20/03/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
19/03/2026 12,300 -0.1 (-0.81%) 3,100 37.23 0 0 12,400 13,600 11,200
18/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
17/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
13/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/03/2026 12,400 0.4 (3.33%) 4,200 49.01 0 0 12,000 13,200 10,800
11/03/2026 12,000 0.3 (2.56%) 3,200 37.7 0 0 11,700 12,800 10,600
10/03/2026 11,700 -0.5 (-4.1%) 100 1.17 0 0 12,200 13,400 11,000
09/03/2026 12,200 -0.3 (-2.4%) 6,900 81.68 0 0 12,500 13,700 11,300
06/03/2026 12,500 -0.1 (-0.79%) 200 2.5 0 0 12,600 13,800 11,400
05/03/2026 12,600 0.5 (4.13%) 400 4.99 0 0 12,100 13,300 10,900
04/03/2026 12,100 -0.4 (-3.2%) 14,000 168.13 0 0 12,500 13,700 11,300
03/03/2026 12,500 -0.1 (-0.79%) 10,700 131.66 0 0 12,600 13,800 11,400
02/03/2026 12,600 0.1 (0.8%) 1,000 12.57 0 0 12,500 13,700 11,300
27/02/2026 12,500 -0.1 (-0.79%) 200 2.49 0 0 12,600 13,800 11,400
26/02/2026 12,600 -0.8 (-5.97%) 10,402 129.57 0 0 13,400 14,700 12,100
25/02/2026 13,400 0.8 (6.35%) 100 1.34 0 0 12,600 13,800 11,400
24/02/2026 12,600 -0.2 (-1.56%) 2,600 31.26 0 0 12,800 14,000 11,600
23/02/2026 12,800 0.3 (2.4%) 101 1.29 0 0 12,500 13,700 11,300
13/02/2026 12,500 0 (0%) 300 3.71 0 0 12,500 13,700 11,300
12/02/2026 12,500 0.2 (1.63%) 200 2.5 0 0 12,300 13,500 11,100
11/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
10/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/02/2026 12,300 -0.1 (-0.81%) 13,200 159.94 0 0 12,400 13,600 11,200
06/02/2026 12,400 0.4 (3.33%) 300 3.7 0 0 12,000 13,200 10,800
05/02/2026 12,000 0.1 (0.84%) 6,425 77.13 0 0 11,900 13,000 10,800
04/02/2026 11,900 -0.5 (-4.03%) 1,000 11.9 0 0 12,400 13,600 11,200
03/02/2026 12,400 0.4 (3.33%) 9,100 108.42 0 0 12,000 13,200 10,800
02/02/2026 12,000 0.1 (0.84%) 1,000 12 0 0 11,900 13,000 10,800
30/01/2026 11,900 -0.3 (-2.46%) 9,800 114.47 0 0 12,200 13,400 11,000
29/01/2026 12,200 0 (0%) 101 1.23 0 0 12,200 13,400 11,000
28/01/2026 12,200 0.5 (4.27%) 100 1.22 0 0 11,700 12,800 10,600
27/01/2026 11,700 -0.1 (-0.85%) 5,800 67.9 0 0 11,800 12,900 10,700
26/01/2026 11,800 0 (0%) 4,300 50.74 0 0 11,800 12,900 10,700
23/01/2026 11,800 -0.6 (-4.84%) 17,700 208.25 0 0 12,400 13,600 11,200
22/01/2026 12,400 0.1 (0.81%) 9,400 113.57 0 0 12,300 13,500 11,100
21/01/2026 12,300 -0.6 (-4.65%) 24,704 296.96 0 0 12,900 14,100 11,700
20/01/2026 12,900 0.2 (1.57%) 9,226 114.36 0 0 12,700 13,900 11,500
19/01/2026 12,700 -0.8 (-5.93%) 64,184 791.54 0 0 13,500 14,800 12,200
16/01/2026 13,500 0.3 (2.27%) 18,328 251.12 0 0 13,200 14,500 11,900
15/01/2026 13,200 1.2 (10%) 76,584 993.25 0 0 12,000 13,200 10,800
14/01/2026 12,000 0.4 (3.45%) 3,510 41.86 0 0 11,600 12,700 10,500
13/01/2026 11,600 -0.6 (-4.92%) 900 10.92 0 0 12,200 13,400 11,000
12/01/2026 12,200 0.4 (3.39%) 235 2.79 0 0 11,800 12,900 10,700
09/01/2026 11,800 0 (0%) 66,470 769.87 0 0 11,800 12,900 10,700
08/01/2026 11,800 0.1 (0.85%) 3,000 35.4 0 0 11,700 12,800 10,600
07/01/2026 11,700 -0.1 (-0.85%) 5,509 64.81 0 0 11,800 12,900 10,700
06/01/2026 11,800 0.1 (0.85%) 2,119 24.8 0 0 11,700 12,800 10,600
05/01/2026 11,700 0.1 (0.86%) 10,311 119.81 0 0 11,600 12,700 10,500
31/12/2025 11,600 -0.2 (-1.69%) 7,716 90.3 0 0 11,800 12,900 10,700
30/12/2025 11,800 0 (0%) 3,000 35.4 0 0 11,800 12,900 10,700
29/12/2025 11,800 0 (0%) 400 4.72 0 0 11,800 12,900 10,700
26/12/2025 11,800 0 (0%) 9,200 108.56 0 0 11,800 12,900 10,700
25/12/2025 11,800 0.1 (0.85%) 8,500 99.65 0 0 11,700 12,800 10,600
24/12/2025 11,700 -0.1 (-0.85%) 11,078 129.79 0 0 11,800 12,900 10,700
23/12/2025 11,800 0 (0%) 18,700 220.49 0 0 11,800 12,900 10,700
22/12/2025 11,800 -0.4 (-3.28%) 18,700 220.94 0 0 12,200 13,400 11,000
19/12/2025 12,200 0.2 (1.67%) 8,300 99.81 0 0 12,000 13,200 10,800
18/12/2025 12,000 0 (0%) 3,000 36 0 0 12,000 13,200 10,800
17/12/2025 12,000 -0.4 (-3.23%) 6,500 78 0 0 12,400 13,600 11,200
16/12/2025 12,400 0.2 (1.64%) 1,100 13.44 0 0 12,200 13,400 11,000
15/12/2025 12,200 -0.3 (-2.4%) 26,206 315.4 0 0 12,500 13,700 11,300
12/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
11/12/2025 12,500 0 (0%) 9,000 112.5 0 0 12,500 13,700 11,300
10/12/2025 12,500 0 (0%) 5,500 68.75 0 0 12,500 13,700 11,300
09/12/2025 12,500 -0.3 (-2.34%) 600 7.5 0 0 12,800 14,000 11,600
08/12/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,000 11,600
05/12/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,000 11,600
04/12/2025 12,800 0 (0%) 9,300 119.39 0 0 12,800 14,000 11,600
03/12/2025 12,800 0 (0%) 7,939 100.73 0 0 12,800 14,000 11,600
02/12/2025 12,800 0 (0%) 101 1.29 0 0 12,800 14,000 11,600
01/12/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,000 11,600
28/11/2025 12,800 -0.1 (-0.78%) 300 3.84 0 0 12,900 14,100 11,700
27/11/2025 12,900 0.1 (0.78%) 300 3.87 0 0 12,800 14,000 11,600
26/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
25/11/2025 12,800 0.1 (0.79%) 400 5.12 0 0 12,700 13,900 11,500
24/11/2025 12,700 -0.1 (-0.78%) 400 5.08 0 0 12,800 14,000 11,600
21/11/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,000 11,600
20/11/2025 12,800 -0.1 (-0.78%) 789 10.03 0 0 12,900 14,100 11,700
19/11/2025 12,900 -0.1 (-0.77%) 700 9.03 0 0 13,000 14,300 11,700
18/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
17/11/2025 13,000 0 (0%) 3,400 43.86 0 0 13,000 14,300 11,700
14/11/2025 13,000 0 (0%) 6,800 87.62 0 0 13,000 14,300 11,700
13/11/2025 13,000 0.3 (2.36%) 7,002 91.02 0 0 12,700 13,900 11,500
12/11/2025 12,700 -1 (-7.3%) 7,100 91.92 0 0 13,700 15,000 12,400
11/11/2025 13,700 0.3 (2.24%) 11,000 147.7 0 0 13,400 14,700 12,100
10/11/2025 13,400 0 (0%) 11 0.15 0 0 13,400 14,700 12,100
07/11/2025 13,400 -0.1 (-0.74%) 10,801 140.63 0 0 13,500 14,800 12,200
06/11/2025 13,500 -0.1 (-0.74%) 9,700 128.64 0 0 13,600 14,900 12,300
05/11/2025 13,600 -0.3 (-2.16%) 300 4.11 0 0 13,900 15,200 12,600
04/11/2025 13,900 0 (0%) 1,000 13.89 0 0 13,900 15,200 12,600
03/11/2025 13,900 0.2 (1.46%) 1,200 16.57 0 0 13,700 15,000 12,400
31/10/2025 13,700 0 (0%) 901 12.34 0 0 13,700 15,000 12,400
30/10/2025 13,700 0.2 (1.48%) 647 8.49 0 0 13,500 14,800 12,200
29/10/2025 13,500 0 (0%) 211 2.85 0 0 13,500 14,800 12,200
28/10/2025 13,500 0 (0%) 2,100 28.38 0 0 13,500 14,800 12,200
27/10/2025 13,500 0.1 (0.75%) 7,000 96.65 0 0 13,400 14,700 12,100
24/10/2025 13,400 0.6 (4.69%) 9,100 114.94 0 0 12,800 14,000 11,600
23/10/2025 12,800 -0.3 (-2.29%) 12,900 164.54 0 0 13,100 14,400 11,800
22/10/2025 13,100 0 (0%) 3,001 39.31 0 0 13,100 14,400 11,800
21/10/2025 13,100 -0.7 (-5.07%) 201 2.7 0 0 13,800 15,100 12,500
20/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
17/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
16/10/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,100 12,500
15/10/2025 13,800 0.9 (6.98%) 1,000 13.7 0 0 12,900 14,100 11,700
14/10/2025 12,900 -0.9 (-6.52%) 1,200 15.56 0 0 13,800 15,100 12,500
13/10/2025 13,800 0.8 (6.15%) 2,182 30.03 0 0 13,000 14,300 11,700
10/10/2025 13,000 0.6 (4.84%) 1,300 16.88 0 0 12,400 13,600 11,200
09/10/2025 12,400 0 (0%) 300 3.72 0 0 12,400 13,600 11,200
08/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
06/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/10/2025 12,400 0 (0%) 0 0 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%) 1,703 20.7 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