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
06/04/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/04/2026 12,200 -0.4 (-3.17%) 8,400 102.57 0 0 12,600 13,800 11,400
02/04/2026 12,600 -0.3 (-2.33%) 300 3.7 0 0 12,900 14,100 11,700
01/04/2026 12,900 0.4 (3.2%) 300 3.76 0 0 12,500 13,700 11,300
31/03/2026 12,500 0 (0%) 2,900 36.25 0 0 12,500 13,700 11,300
30/03/2026 12,500 0.3 (2.46%) 100 1.25 0 0 12,200 13,400 11,000
27/03/2026 12,200 -0.2 (-1.61%) 26,600 324.49 0 0 12,400 13,600 11,200
26/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/03/2026 12,400 -0.1 (-0.8%) 1,000 12.4 0 0 12,500 13,700 11,300
24/03/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 13,600 11,200
23/03/2026 12,400 -0.1 (-0.8%) 4,300 52.68 0 0 12,500 13,700 11,300
20/03/2026 12,500 0 (0%) 1,300 16.08 0 0 12,500 13,700 11,300
19/03/2026 12,500 0 (0%) 15,300 186.84 0 0 12,500 13,700 11,300
18/03/2026 12,500 -0.2 (-1.57%) 2,000 25.06 0 0 12,700 13,900 11,500
17/03/2026 12,700 0 (0%) 1 0.01 0 0 12,700 13,900 11,500
16/03/2026 12,700 0.2 (1.6%) 6,000 73.11 0 0 12,500 13,700 11,300
13/03/2026 12,500 -0.3 (-2.34%) 1,800 22.61 0 0 12,800 14,000 11,600
12/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
11/03/2026 12,800 -0.1 (-0.78%) 1,100 13.88 0 0 12,900 14,100 11,700
10/03/2026 12,900 0.5 (4.03%) 2,500 31.05 0 0 12,400 13,600 11,200
09/03/2026 12,400 -0.1 (-0.8%) 1,300 16.12 0 0 12,500 13,700 11,300
06/03/2026 12,500 -0.2 (-1.57%) 100 1.25 0 0 12,700 13,900 11,500
05/03/2026 12,700 0 (0%) 4,500 57.08 0 0 12,700 13,900 11,500
04/03/2026 12,700 0 (0%) 31,900 409.49 0 0 12,700 13,900 11,500
03/03/2026 12,700 0.1 (0.79%) 14,600 185.41 0 0 12,600 13,800 11,400
02/03/2026 12,600 0.1 (0.8%) 7,601 96.16 0 0 12,500 13,700 11,300
27/02/2026 12,500 0.1 (0.81%) 2,800 35 0 0 12,400 13,600 11,200
26/02/2026 12,400 -0.1 (-0.8%) 2,201 27.29 0 0 12,500 13,700 11,300
25/02/2026 12,500 0.1 (0.81%) 3,500 43.41 0 0 12,400 13,600 11,200
24/02/2026 12,400 0 (0%) 3,500 43.4 0 0 12,400 13,600 11,200
23/02/2026 12,400 0.2 (1.64%) 100 1.24 0 0 12,200 13,400 11,000
13/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
12/02/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
11/02/2026 12,200 0 (0%) 2,900 35.38 0 0 12,200 13,400 11,000
10/02/2026 12,200 0 (0%) 4,400 53.68 0 0 12,200 13,400 11,000
09/02/2026 12,200 -0.3 (-2.4%) 342 4.21 0 0 12,500 13,700 11,300
06/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/02/2026 12,500 0 (0%) 200 2.5 0 0 12,500 13,700 11,300
04/02/2026 12,500 0 (0%) 12 0.15 0 0 12,500 13,700 11,300
03/02/2026 12,500 0 (0%) 2,700 33.31 0 0 12,500 13,700 11,300
02/02/2026 12,500 -0.1 (-0.79%) 12,300 152.17 0 0 12,600 13,800 11,400
30/01/2026 12,600 0 (0%) 2,059 25.54 0 0 12,600 13,800 11,400
29/01/2026 12,600 0 (0%) 2,001 25.21 0 0 12,600 13,800 11,400
28/01/2026 12,600 -0.1 (-0.79%) 2,600 32.76 0 0 12,700 13,900 11,500
27/01/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
26/01/2026 12,700 0.3 (2.42%) 3,440 42.93 0 0 12,400 13,600 11,200
23/01/2026 12,400 -0.2 (-1.59%) 600 7.44 0 0 12,600 13,800 11,400
22/01/2026 12,600 -0.1 (-0.79%) 5,300 66.57 0 0 12,700 13,900 11,500
21/01/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
20/01/2026 12,700 0 (0%) 400 5.02 0 0 12,700 13,900 11,500
19/01/2026 12,700 0 (0%) 1 0.01 0 0 12,700 13,900 11,500
16/01/2026 12,700 0.5 (4.1%) 200 2.54 0 0 12,200 13,400 11,000
15/01/2026 12,200 -0.5 (-3.94%) 501 6.11 0 0 12,700 13,900 11,500
14/01/2026 12,700 0 (0%) 8,101 101.02 0 0 12,700 13,900 11,500
13/01/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
12/01/2026 12,700 0.2 (1.6%) 200 2.52 0 0 12,500 13,700 11,300
09/01/2026 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
08/01/2026 12,500 -0.1 (-0.79%) 6,700 84.01 0 0 12,600 13,800 11,400
07/01/2026 12,600 0.1 (0.8%) 2,800 35.28 0 0 12,500 13,700 11,300
06/01/2026 12,500 -0.3 (-2.34%) 4,700 58.86 0 0 12,800 14,000 11,600
05/01/2026 12,800 0.2 (1.59%) 933 11.78 0 0 12,600 13,800 11,400
31/12/2025 12,600 0 (0%) 600 7.54 0 0 12,600 13,800 11,400
30/12/2025 12,600 0 (0%) 1,000 12.6 0 0 12,600 13,800 11,400
29/12/2025 12,600 0.1 (0.8%) 1,800 22.6 0 0 12,500 13,700 11,300
26/12/2025 12,500 -0.1 (-0.79%) 300 3.78 0 0 12,600 13,800 11,400
25/12/2025 12,600 -0.1 (-0.79%) 3,100 39.09 0 0 12,700 13,900 11,500
24/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
22/12/2025 12,700 -0.1 (-0.78%) 201 2.55 0 0 12,800 14,000 11,600
19/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
18/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
17/12/2025 12,800 0.2 (1.59%) 405 5.03 0 0 12,600 13,800 11,400
16/12/2025 12,600 -0.1 (-0.79%) 800 9.99 0 0 12,700 13,900 11,500
15/12/2025 12,700 -0.2 (-1.55%) 100 1.27 0 0 12,900 14,100 11,700
12/12/2025 12,900 0.4 (3.2%) 1,411 17.45 0 0 12,500 13,700 11,300
11/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
10/12/2025 12,500 -0.2 (-1.57%) 1,300 16.25 0 0 12,700 13,900 11,500
09/12/2025 12,700 0 (0%) 300 3.82 0 0 12,700 13,900 11,500
08/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
05/12/2025 12,700 -0.2 (-1.55%) 100 1.27 0 0 12,900 14,100 11,700
04/12/2025 12,900 0.3 (2.38%) 200 2.57 0 0 12,600 13,800 11,400
03/12/2025 12,600 0 (0%) 600 7.59 0 0 12,600 13,800 11,400
02/12/2025 12,600 0 (0%) 400 5.04 0 0 12,600 13,800 11,400
01/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
28/11/2025 12,600 -0.1 (-0.79%) 206 2.6 0 0 12,700 13,900 11,500
27/11/2025 12,700 0.1 (0.79%) 2,000 25.22 0 0 12,600 13,800 11,400
26/11/2025 12,600 -0.1 (-0.79%) 900 11.34 0 0 12,700 13,900 11,500
25/11/2025 12,700 0.1 (0.79%) 5,600 70.22 0 0 12,600 13,800 11,400
24/11/2025 12,600 -0.1 (-0.79%) 3,300 39.93 0 0 12,700 13,900 11,500
21/11/2025 12,700 0 (0%) 5,100 61.15 0 0 12,700 13,900 11,500
20/11/2025 12,700 -0.1 (-0.78%) 4,300 54.74 0 0 12,800 14,000 11,600
19/11/2025 12,800 0 (0%) 6,701 85.68 0 0 12,800 14,000 11,600
18/11/2025 12,800 0.1 (0.79%) 100 1.28 0 0 12,700 13,900 11,500
17/11/2025 12,700 -0.1 (-0.78%) 700 8.86 0 0 12,800 14,000 11,600
14/11/2025 12,800 0 (0%) 400 5.07 0 0 12,800 14,000 11,600
13/11/2025 12,800 0.1 (0.79%) 6,300 80.14 0 0 12,700 13,900 11,500
12/11/2025 12,700 0 (0%) 5,710 72.77 0 0 12,700 13,900 11,500
11/11/2025 12,700 0 (0%) 200 2.56 0 0 12,700 13,900 11,500
10/11/2025 12,700 -0.2 (-1.55%) 1,400 17.76 0 0 12,900 14,100 11,700
07/11/2025 12,900 0.1 (0.78%) 5,200 64.63 0 0 12,800 14,000 11,600
06/11/2025 12,800 -0.2 (-1.54%) 4,400 55.97 0 0 13,000 14,300 11,700
05/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
04/11/2025 13,000 0.1 (0.78%) 301 3.84 0 0 12,900 14,100 11,700
03/11/2025 12,900 0 (0%) 5,601 71.26 0 0 12,900 14,100 11,700
31/10/2025 12,900 -0.1 (-0.77%) 16,110 206.59 0 0 13,000 14,300 11,700
30/10/2025 13,000 0.4 (3.17%) 6,800 86.44 0 0 12,600 13,800 11,400
29/10/2025 12,600 0 (0%) 5,300 66.33 0 0 12,600 13,800 11,400
28/10/2025 12,600 0.1 (0.8%) 2,100 26.3 0 0 12,500 13,700 11,300
27/10/2025 12,500 0 (0%) 9,902 123.75 0 0 12,500 13,700 11,300
24/10/2025 12,500 0 (0%) 84,900 1,063.11 0 0 12,500 13,700 11,300
23/10/2025 13,300 0 (0%) 9,613 128.69 0 0 13,300 14,600 12,000
22/10/2025 13,300 -0.1 (-0.75%) 16,301 217.63 0 0 13,400 14,700 12,100
21/10/2025 13,400 0.2 (1.52%) 35,400 471.58 0 0 13,200 14,500 11,900
20/10/2025 13,200 -0.2 (-1.49%) 13,500 179.62 0 0 13,400 14,700 12,100
17/10/2025 13,400 0 (0%) 9,400 124.6 0 0 13,400 14,700 12,100
16/10/2025 13,400 -0.1 (-0.74%) 13,500 179.57 0 0 13,500 14,800 12,200
15/10/2025 13,500 0 (0%) 11,700 157.16 0 0 13,500 14,800 12,200
14/10/2025 13,500 0 (0%) 11,700 157.91 0 0 13,500 14,800 12,200
13/10/2025 13,500 0 (0%) 11,200 151.16 0 0 13,500 14,800 12,200
10/10/2025 13,500 0.3 (2.27%) 18,100 241.91 0 0 13,200 14,500 11,900
09/10/2025 13,200 0.3 (2.33%) 6,900 89.72 0 0 12,900 14,100 11,700
08/10/2025 12,900 0 (0%) 4,700 60.71 0 0 12,900 14,100 11,700
07/10/2025 12,900 -0.1 (-0.77%) 11,900 153.51 0 0 13,000 14,300 11,700
06/10/2025 13,000 0.2 (1.56%) 2,800 36.11 0 0 12,800 14,000 11,600

Dữ liệu lịch sử - BSC

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