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 11,000 0.1 (0.92%) 9,300 102.71 0 0 10,900 11,900 9,900
31/03/2026 10,900 0 (0%) 2,100 22.89 0 0 10,900 11,900 9,900
30/03/2026 10,900 0.1 (0.93%) 710 7.68 0 0 10,800 11,800 9,800
27/03/2026 10,800 0.1 (0.93%) 10,601 114.13 0 0 10,700 11,700 9,700
26/03/2026 10,700 0 (0%) 4,950 52.97 0 0 10,700 11,700 9,700
25/03/2026 10,700 0.1 (0.94%) 720 7.69 0 0 10,600 11,600 9,600
24/03/2026 10,600 0 (0%) 801 8.49 0 0 10,600 11,600 9,600
23/03/2026 10,600 -0.1 (-0.93%) 7,847 83.57 0 0 10,700 11,700 9,700
20/03/2026 10,700 -0.1 (-0.93%) 6,517 69.97 0 0 10,800 11,800 9,800
19/03/2026 10,800 0.1 (0.93%) 9,120 97.68 0 0 10,700 11,700 9,700
18/03/2026 10,700 0 (0%) 1,005 10.75 0 0 10,700 11,700 9,700
17/03/2026 10,700 0 (0%) 2,000 21.4 0 0 10,700 11,700 9,700
16/03/2026 10,700 -0.3 (-2.73%) 14,001 151.34 0 0 11,000 12,100 9,900
13/03/2026 11,000 0 (0%) 15,913 177.3 0 0 11,000 12,100 9,900
12/03/2026 11,000 0.2 (1.85%) 31,910 350.65 0 0 10,800 11,800 9,800
11/03/2026 10,800 0.1 (0.93%) 8,522 90.93 0 0 10,700 11,700 9,700
10/03/2026 10,700 0.7 (7.%) 11,647 124.08 0 0 10,000 11,000 9,000
09/03/2026 10,000 -0.7 (-6.54%) 15,445 166.89 0 0 10,700 11,700 9,700
06/03/2026 10,700 0 (0%) 5,500 58.85 0 0 10,700 11,700 9,700
05/03/2026 10,700 -0.3 (-2.73%) 13,700 145.9 0 0 11,000 12,100 9,900
04/03/2026 11,000 -0.2 (-1.79%) 10,882 118.69 0 0 11,200 12,300 10,100
03/03/2026 11,200 0.3 (2.75%) 21,252 237.65 0 0 10,900 11,900 9,900
02/03/2026 10,900 0.5 (4.81%) 31,395 336.93 0 0 10,400 11,400 9,400
27/02/2026 10,400 0 (0%) 2,900 30.16 0 0 10,400 11,400 9,400
26/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
25/02/2026 10,400 0.2 (1.96%) 4,707 48.76 0 0 10,200 11,200 9,200
24/02/2026 10,200 0 (0%) 1,500 15.31 0 0 10,200 11,200 9,200
23/02/2026 10,200 0 (0%) 200 2.05 0 0 10,200 11,200 9,200
13/02/2026 10,200 -0.2 (-1.92%) 102 1.04 0 0 10,400 11,400 9,400
12/02/2026 10,400 0 (0%) 101 1.05 0 0 10,400 11,400 9,400
11/02/2026 10,400 0.2 (1.96%) 400 4.15 0 0 10,200 11,200 9,200
10/02/2026 10,200 0 (0%) 200 2.04 0 0 10,200 11,200 9,200
09/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
06/02/2026 10,200 0 (0%) 2,000 20.4 0 0 10,200 11,200 9,200
05/02/2026 10,200 0 (0%) 1,100 11.22 0 0 10,200 11,200 9,200
04/02/2026 10,200 -0.1 (-0.97%) 18,000 183.9 0 0 10,300 11,300 9,300
03/02/2026 10,300 -0.2 (-1.9%) 3,700 38.11 0 0 10,500 11,500 9,500
02/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/01/2026 10,500 0.3 (2.94%) 23,200 244.18 0 0 10,200 11,200 9,200
29/01/2026 10,200 0 (0%) 4,300 43.67 0 0 10,200 11,200 9,200
28/01/2026 10,200 0.1 (0.99%) 4,800 48.96 0 0 10,100 11,100 9,100
27/01/2026 10,100 0 (0%) 5,800 59.14 0 0 10,100 11,100 9,100
26/01/2026 10,100 0 (0%) 2,700 27.27 0 0 10,100 11,100 9,100
23/01/2026 10,100 -0.1 (-0.98%) 3,600 36.46 0 0 10,200 11,200 9,200
22/01/2026 10,200 0 (0%) 2,600 26.62 0 0 10,200 11,200 9,200
21/01/2026 10,200 0.1 (0.99%) 4,900 49.75 0 0 10,100 11,100 9,100
20/01/2026 10,100 0 (0%) 6,200 63.23 0 0 10,100 11,100 9,100
19/01/2026 10,100 0.2 (2.02%) 8,401 83.85 0 0 9,900 10,800 9,000
16/01/2026 9,900 0 (0%) 3,400 33.66 0 0 9,900 10,800 9,000
15/01/2026 9,900 0 (0%) 3,697 36.6 0 0 9,900 10,800 9,000
14/01/2026 9,900 0 (0%) 2,201 21.8 0 0 9,900 10,800 9,000
13/01/2026 9,900 0 (0%) 1,500 14.97 0 0 9,900 10,800 9,000
12/01/2026 9,900 0 (0%) 6,500 63.78 0 0 9,900 10,800 9,000
09/01/2026 9,900 0 (0%) 900 8.91 0 0 9,900 10,800 9,000
08/01/2026 9,900 0 (0%) 2,700 26.75 0 0 9,900 10,800 9,000
07/01/2026 9,900 0 (0%) 400 3.96 0 0 9,900 10,800 9,000
06/01/2026 9,900 0 (0%) 2,500 24.75 0 0 9,900 10,800 9,000
05/01/2026 9,900 0 (0%) 1,800 17.82 0 0 9,900 10,800 9,000
31/12/2025 9,900 0 (0%) 3,600 35.35 0 0 9,900 10,800 9,000
30/12/2025 9,900 0 (0%) 3,100 30.69 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 5,506 54.51 0 0 9,900 10,800 9,000
26/12/2025 9,900 0 (0%) 3,605 35.54 0 0 9,900 10,800 9,000
25/12/2025 9,900 -0.1 (-1%) 1,501 14.86 0 0 10,000 11,000 9,000
24/12/2025 10,000 0.1 (1.01%) 700 6.98 0 0 9,900 10,800 9,000
23/12/2025 9,900 0 (0%) 5,200 51.48 0 0 9,900 10,800 9,000
22/12/2025 9,900 0 (0%) 2,500 24.75 0 0 9,900 10,800 9,000
19/12/2025 9,900 0 (0%) 4,300 42.57 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 1,600 15.84 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 803 7.95 0 0 9,900 10,800 9,000
16/12/2025 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
15/12/2025 9,900 0 (0%) 1,000 9.91 0 0 9,900 10,800 9,000
12/12/2025 9,900 -0.2 (-1.98%) 1,000 9.9 0 0 10,100 11,100 9,100
11/12/2025 10,100 0.1 (1%) 1,200 12.08 0 0 10,000 11,000 9,000
10/12/2025 10,000 0.1 (1.01%) 1,000 9.96 0 0 9,900 10,800 9,000
09/12/2025 9,900 0 (0%) 800 7.92 0 0 9,900 10,800 9,000
08/12/2025 9,900 -0.2 (-1.98%) 1,300 12.94 0 0 10,100 11,100 9,100
05/12/2025 10,100 -0.1 (-0.98%) 700 6.96 0 0 10,200 11,200 9,200
04/12/2025 10,200 0.1 (0.99%) 503 5.13 0 0 10,100 11,100 9,100
03/12/2025 10,100 0 (0%) 500 5.05 0 0 10,100 11,100 9,100
02/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
01/12/2025 10,100 0.1 (1%) 300 3.03 0 0 10,000 11,000 9,000
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/11/2025 10,000 -0.2 (-1.96%) 400 4 0 0 10,200 11,200 9,200
26/11/2025 10,200 0.2 (2%) 700 7.02 0 0 10,000 11,000 9,000
25/11/2025 10,000 -0.1 (-0.99%) 7,400 73.2 0 0 10,100 11,100 9,100
24/11/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
21/11/2025 10,100 0 (0%) 1,100 11.11 0 0 10,100 11,100 9,100
20/11/2025 10,100 0 (0%) 600 6.06 0 0 10,100 11,100 9,100
19/11/2025 10,100 -0.1 (-0.98%) 8,800 88.88 0 0 10,200 11,200 9,200
18/11/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
17/11/2025 10,200 0.1 (0.99%) 2,100 21.22 0 0 10,100 11,100 9,100
14/11/2025 10,100 -0.2 (-1.94%) 2,100 21.22 0 0 10,300 11,300 9,300
13/11/2025 10,300 0 (0%) 705 7.26 0 0 10,300 11,300 9,300
12/11/2025 10,300 0.2 (1.98%) 4,500 45.65 0 0 10,100 11,100 9,100
11/11/2025 10,100 0 (0%) 100 1.01 0 0 10,100 11,100 9,100
10/11/2025 10,100 0 (0%) 622 6.28 0 0 10,100 11,100 9,100
07/11/2025 10,100 -0.1 (-0.98%) 2,000 20.2 0 0 10,200 11,200 9,200
06/11/2025 10,200 0 (0%) 2,002 20.23 0 0 10,200 11,200 9,200
05/11/2025 10,200 0 (0%) 1,000 10.2 0 0 10,200 11,200 9,200
04/11/2025 10,200 -0.1 (-0.97%) 3,201 32.62 0 0 10,300 11,300 9,300
03/11/2025 10,300 0 (0%) 2,600 26.78 0 0 10,300 11,300 9,300
31/10/2025 10,300 0 (0%) 2,800 28.73 0 0 10,300 11,300 9,300
30/10/2025 10,300 0 (0%) 3,500 35.96 0 0 10,300 11,300 9,300
29/10/2025 10,300 -0.1 (-0.96%) 4,500 46.35 0 0 10,400 11,400 9,400
28/10/2025 10,400 0 (0%) 2,800 28.86 0 0 10,400 11,400 9,400
27/10/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,400 9,400
24/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/10/2025 10,400 0 (0%) 2,400 24.75 0 0 10,400 11,400 9,400
22/10/2025 10,400 0 (0%) 200 2.08 0 0 10,400 11,400 9,400
21/10/2025 10,400 -0.1 (-0.95%) 5,400 55.99 0 0 10,500 11,500 9,500
20/10/2025 10,500 -0.2 (-1.87%) 7,800 83.19 0 0 10,700 11,700 9,700
17/10/2025 10,700 -0.1 (-0.93%) 8,800 94.92 0 0 10,800 11,800 9,800
16/10/2025 10,800 0.2 (1.89%) 4,900 52.49 0 0 10,600 11,600 9,600
15/10/2025 10,600 0 (0%) 800 8.48 0 0 10,600 11,600 9,600
14/10/2025 10,600 -0.1 (-0.93%) 223 2.36 0 0 10,700 11,700 9,700
13/10/2025 10,700 -0.1 (-0.93%) 100 1.07 0 0 10,800 11,800 9,800
10/10/2025 10,800 0 (0%) 500 5.4 0 0 10,800 11,800 9,800
09/10/2025 10,800 0.2 (1.89%) 2,000 21.59 0 0 10,600 11,600 9,600
08/10/2025 10,600 -0.1 (-0.93%) 2,400 25.64 0 0 10,700 11,700 9,700
07/10/2025 10,700 0 (0%) 1 0.01 0 0 10,700 11,700 9,700
06/10/2025 10,700 0 (0%) 9,200 98.42 0 0 10,700 11,700 9,700
03/10/2025 10,700 0 (0%) 6 0.06 0 0 10,700 11,700 9,700
02/10/2025 10,700 -0.1 (-0.93%) 2,200 23.55 0 0 10,800 11,800 9,800
01/10/2025 10,800 0.1 (0.93%) 100 1.08 0 0 10,700 11,700 9,700

Dữ liệu lịch sử - BSC

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