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 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
31/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/03/2026 10,500 -0.1 (-0.94%) 83,200 831.6 118,700 1,175.13 10,600 11,600 9,600
25/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
24/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
23/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
20/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
19/03/2026 10,600 0 (0%) 39 0.37 0 0 10,600 11,600 9,600
18/03/2026 10,600 -0.1 (-0.93%) 1,634 17.29 0 0 10,700 11,700 9,700
17/03/2026 10,700 0.4 (3.88%) 200 2.09 0 0 10,300 11,300 9,300
16/03/2026 10,300 -0.2 (-1.9%) 100 1.03 0 0 10,500 11,500 9,500
13/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/03/2026 10,500 0 (0%) 800 8.4 0 0 10,500 11,500 9,500
11/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/03/2026 10,500 -0.2 (-1.87%) 309 3.24 0 0 10,700 11,700 9,700
09/03/2026 10,700 0.2 (1.9%) 7,000 67.19 0 0 10,500 11,500 9,500
06/03/2026 10,500 -0.3 (-2.78%) 1,300 13.5 0 0 10,800 11,800 9,800
05/03/2026 10,800 -0.1 (-0.92%) 1,225 13.26 0 0 10,900 11,900 9,900
04/03/2026 10,900 0 (0%) 13,497 148.2 0 0 10,900 11,900 9,900
03/03/2026 10,900 0.2 (1.87%) 2,800 30.29 0 0 10,700 11,700 9,700
02/03/2026 10,700 0 (0%) 15,626 166.48 0 0 10,700 11,700 9,700
27/02/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
26/02/2026 10,700 0 (0%) 45 0.48 0 0 10,700 11,700 9,700
25/02/2026 10,700 -0.2 (-1.83%) 10,028 100.37 0 0 10,900 11,900 9,900
24/02/2026 10,900 -0.1 (-0.91%) 300 3.1 0 0 11,000 12,100 9,900
23/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/02/2026 11,000 1 (10%) 100 1.1 0 0 10,000 11,000 9,000
11/02/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
10/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/02/2026 10,000 -0.9 (-8.26%) 7,204 72. 0 0 10,900 11,900 9,900
05/02/2026 10,900 0.9 (9%) 20,207 222.04 0 0 10,000 11,000 9,000
04/02/2026 10,000 0 (0%) 700 7 0 0 10,000 11,000 9,000
03/02/2026 10,000 0.4 (4.17%) 38,200 393.97 0 0 9,600 10,500 8,700
02/02/2026 9,600 0.2 (2.13%) 14,103 143.1 0 0 9,400 10,300 8,500
30/01/2026 9,400 0 (0%) 1,300 12.22 0 0 9,400 10,300 8,500
29/01/2026 9,400 -0.1 (-1.05%) 21,800 216.89 0 0 9,500 10,400 8,600
28/01/2026 9,500 0 (0%) 224 2.13 0 0 9,500 10,400 8,600
27/01/2026 9,500 0.2 (2.15%) 17,000 158.71 0 0 9,300 10,200 8,400
26/01/2026 9,300 0.5 (5.68%) 1,205 11.42 0 0 8,800 9,600 8,000
23/01/2026 8,800 0.1 (1.15%) 31,526 295.57 0 0 8,700 9,500 7,900
22/01/2026 8,700 0.3 (3.57%) 7,747 68.65 0 0 8,400 9,200 7,600
21/01/2026 8,400 0.2 (2.44%) 17,403 152.2 0 0 8,200 9,000 7,400
20/01/2026 8,200 -0.4 (-4.65%) 55,590 473.81 0 0 8,600 9,400 7,800
19/01/2026 8,600 -0.9 (-9.47%) 99,998 920.07 0 0 9,500 10,400 8,600
16/01/2026 9,500 -0.9 (-8.65%) 73,867 747.76 0 0 10,400 11,400 9,400
15/01/2026 10,400 0.7 (7.22%) 57,303 597.02 0 0 9,700 10,600 8,800
14/01/2026 9,700 0.8 (8.99%) 75,930 736.52 0 0 8,900 9,700 8,100
13/01/2026 8,900 0.8 (9.88%) 11,601 101.45 0 0 8,100 8,900 7,300
12/01/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 8,800 7,200
09/01/2026 8,000 -0.7 (-8.05%) 10,400 83.2 0 0 8,700 9,500 7,900
08/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
07/01/2026 8,700 0 (0%) 6,101 53.08 0 0 8,700 9,500 7,900
06/01/2026 8,700 0.2 (2.35%) 3,100 26.37 0 0 8,500 9,300 7,700
05/01/2026 8,500 0.2 (2.41%) 4,203 34.91 0 0 8,300 9,100 7,500
31/12/2025 8,300 0 (0%) 5,000 41.5 0 0 8,300 9,100 7,500
30/12/2025 8,300 0 (0%) 5,001 41.51 0 0 8,300 9,100 7,500
29/12/2025 8,300 0.1 (1.22%) 11,300 94.05 0 0 8,200 9,000 7,400
26/12/2025 8,200 0.2 (2.5%) 17,507 144.68 0 0 8,000 8,800 7,200
25/12/2025 8,000 -0.4 (-4.76%) 30,200 241.79 0 0 8,400 9,200 7,600
24/12/2025 8,400 -0.6 (-6.67%) 76,100 641.31 0 0 9,000 9,900 8,100
23/12/2025 9,000 -0.7 (-7.22%) 50,114 454.6 0 0 9,700 10,600 8,800
22/12/2025 9,700 -0.2 (-2.02%) 200 1.94 0 0 9,900 10,800 9,000
19/12/2025 9,900 0.6 (6.45%) 13,600 118.05 0 0 9,300 10,200 8,400
18/12/2025 9,300 -0.7 (-7.%) 19,918 185.14 0 0 10,000 11,000 9,000
17/12/2025 10,000 0.2 (2.04%) 15,009 149.54 0 0 9,800 10,700 8,900
16/12/2025 9,800 0 (0%) 810 7.75 0 0 9,800 10,700 8,900
15/12/2025 9,800 -0.6 (-5.77%) 20,311 194.1 0 0 10,400 11,400 9,400
12/12/2025 10,400 0.5 (5.05%) 100 1.04 0 0 9,900 10,800 9,000
11/12/2025 9,900 -0.2 (-1.98%) 10,601 104.95 0 0 10,100 11,100 9,100
10/12/2025 10,100 0.2 (2.02%) 102 1.03 0 0 9,900 10,800 9,000
09/12/2025 9,900 -0.1 (-1%) 4,800 46.24 0 0 10,000 11,000 9,000
08/12/2025 10,000 -0.1 (-0.99%) 17,820 175.05 0 0 10,100 11,100 9,100
05/12/2025 10,100 -0.5 (-4.72%) 10,320 103.43 0 0 10,600 11,600 9,600
04/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/12/2025 10,600 -0.1 (-0.93%) 13,569 142.28 0 0 10,700 11,700 9,700
02/12/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
01/12/2025 10,700 0.1 (0.94%) 2,201 23.65 0 0 10,600 11,600 9,600
28/11/2025 10,600 0.1 (0.95%) 8,001 84.81 0 0 10,500 11,500 9,500
27/11/2025 10,500 -0.4 (-3.67%) 10,300 110.19 0 0 10,900 11,900 9,900
26/11/2025 10,900 0 (0%) 569 6.19 0 0 10,900 11,900 9,900
25/11/2025 10,900 0.3 (2.83%) 100 1.09 0 0 10,600 11,600 9,600
24/11/2025 10,600 0 (0%) 1,880 19.86 0 0 10,600 11,600 9,600
21/11/2025 10,600 0.2 (1.92%) 2,100 22.12 0 0 10,400 11,400 9,400
20/11/2025 10,400 0.3 (2.97%) 5,200 53.64 0 0 10,100 11,100 9,100
19/11/2025 10,100 -0.2 (-1.94%) 22,300 225.23 0 0 10,300 11,300 9,300
18/11/2025 10,300 -0.1 (-0.96%) 5,500 56.22 191,200 2,064.96 10,400 11,400 9,400
17/11/2025 10,400 0.9 (9.47%) 29,300 299.3 0 0 9,500 10,400 8,600
14/11/2025 9,500 -0.4 (-4.04%) 1,000 9.5 0 0 9,900 10,800 9,000
13/11/2025 9,900 -0.3 (-2.94%) 15,500 149.05 0 0 10,200 11,200 9,200
12/11/2025 10,200 0.2 (2%) 9,800 98.13 0 0 10,000 11,000 9,000
11/11/2025 10,000 0.3 (3.09%) 12,000 120 0 0 9,700 10,600 8,800
10/11/2025 9,700 0.8 (8.99%) 12,600 117.97 0 0 8,900 9,700 8,100
07/11/2025 8,900 -0.9 (-9.18%) 25,000 222.5 0 0 9,800 10,700 8,900
06/11/2025 9,800 -0.2 (-2%) 11,200 110.82 0 0 10,000 11,000 9,000
05/11/2025 10,000 0.2 (2.04%) 400 3.73 0 0 9,800 10,700 8,900
04/11/2025 9,800 -0.1 (-1.01%) 7,001 68.61 0 0 9,900 10,800 9,000
03/11/2025 9,900 0.1 (1.02%) 12,708 125.8 0 0 9,800 10,700 8,900
31/10/2025 9,800 -0.2 (-2%) 14,000 137.2 0 0 10,000 11,000 9,000
30/10/2025 10,000 0 (0%) 60 0.6 0 0 10,000 11,000 9,000
29/10/2025 10,000 0 (0%) 300 3 0 0 10,000 11,000 9,000
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/10/2025 10,000 0 (0%) 12,900 129 0 0 10,000 11,000 9,000
24/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/10/2025 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
22/10/2025 10,000 -0.2 (-1.96%) 11,900 119 0 0 10,200 11,200 9,200
21/10/2025 10,200 -0.3 (-2.86%) 8,000 81.6 0 0 10,500 11,500 9,500
20/10/2025 10,500 0.6 (6.06%) 20,000 210 0 0 9,900 10,800 9,000
17/10/2025 9,900 -0.2 (-1.98%) 6,800 67.32 0 0 10,100 11,100 9,100
16/10/2025 10,100 0 (0%) 400 4.01 0 0 10,100 11,100 9,100
15/10/2025 10,100 0 (0%) 800 8.01 0 0 10,100 11,100 9,100
14/10/2025 10,100 -0.1 (-0.98%) 5,000 50.5 0 0 10,200 11,200 9,200
13/10/2025 10,200 -0.2 (-1.92%) 7,600 78.14 0 0 10,400 11,400 9,400
10/10/2025 10,400 0 (0%) 6,100 62.24 0 0 10,400 11,400 9,400
09/10/2025 10,400 -0.2 (-1.89%) 12,200 126.17 0 0 10,600 11,600 9,600
08/10/2025 10,600 0 (0%) 18,000 182.08 0 0 10,600 11,600 9,600
07/10/2025 10,600 0.3 (2.91%) 8,100 82.96 0 0 10,300 11,300 9,300
06/10/2025 10,300 -0.3 (-2.83%) 11,000 113.3 0 0 10,600 11,600 9,600
03/10/2025 10,600 0.1 (0.95%) 8,600 88.61 0 0 10,500 11,500 9,500
02/10/2025 10,500 0 (0%) 5,500 57.75 0 0 10,500 11,500 9,500
01/10/2025 10,500 0.3 (2.94%) 5,502 57.62 0 0 10,200 11,200 9,200

Dữ liệu lịch sử - BSC

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