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
02/04/2026 10,200 -0.9 (-8.11%) 400 4.13 0 0 11,100 12,200 10,000
01/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
31/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
30/03/2026 11,100 0.7 (6.73%) 600 6.45 0 0 10,400 11,400 9,400
27/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/03/2026 10,400 -0.2 (-1.89%) 500 5.23 0 0 10,600 11,600 9,600
25/03/2026 10,600 0.3 (2.91%) 300 3.21 0 0 10,300 11,300 9,300
24/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
23/03/2026 10,300 0 (0%) 400 4.12 0 0 10,300 11,300 9,300
20/03/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,300 9,300
19/03/2026 10,300 -0.6 (-5.5%) 600 6.18 0 0 10,900 11,900 9,900
18/03/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
17/03/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
16/03/2026 10,900 -0.1 (-0.91%) 100 1.09 0 0 11,000 12,100 9,900
13/03/2026 11,000 0.7 (6.8%) 600 6.25 0 0 10,300 11,300 9,300
12/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
11/03/2026 10,300 0 (0%) 600 6.18 0 0 10,300 11,300 9,300
10/03/2026 10,300 0 (0%) 2,600 26.78 0 0 10,300 11,300 9,300
09/03/2026 10,300 -0.3 (-2.83%) 708 7.31 0 0 10,600 11,600 9,600
06/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
04/03/2026 10,600 -0.2 (-1.85%) 1,002 10.74 0 0 10,800 11,800 9,800
03/03/2026 10,800 0.4 (3.85%) 1,900 20.09 0 0 10,400 11,400 9,400
02/03/2026 10,400 0.4 (4%) 392 4.06 0 0 10,000 11,000 9,000
27/02/2026 10,000 0 (0%) 200 2.04 0 0 10,000 11,000 9,000
26/02/2026 10,000 -0.1 (-0.99%) 2,002 20.16 0 0 10,100 11,100 9,100
25/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/02/2026 10,100 -0.2 (-1.94%) 200 2.02 0 0 10,300 11,300 9,300
10/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
09/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/02/2026 10,300 -0.1 (-0.96%) 5,300 54.19 0 0 10,400 11,400 9,400
05/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
04/02/2026 10,400 0 (0%) 2,100 21.84 0 0 10,400 11,400 9,400
03/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
02/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
30/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
29/01/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
28/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
27/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
21/01/2026 10,400 0 (0%) 1,200 12.58 0 0 10,400 11,400 9,400
20/01/2026 10,400 -0.5 (-4.59%) 1,401 14.57 0 0 10,900 11,900 9,900
19/01/2026 10,900 0.1 (0.93%) 1,009 10.56 0 0 10,800 11,800 9,800
16/01/2026 10,800 0.4 (3.85%) 1,303 13.86 0 0 10,400 11,400 9,400
15/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
14/01/2026 10,400 0.2 (1.96%) 510 5.39 0 0 10,200 11,200 9,200
13/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
12/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
08/01/2026 10,200 0 (0%) 200 2.04 0 0 10,200 11,200 9,200
07/01/2026 10,200 0 (0%) 2,900 29.58 0 0 10,200 11,200 9,200
06/01/2026 10,200 0 (0%) 2,801 28.57 0 0 10,200 11,200 9,200
05/01/2026 10,200 0 (0%) 200 2.04 0 0 10,200 11,200 9,200
31/12/2025 10,200 0.1 (0.99%) 200 2.04 0 0 10,100 11,100 9,100
30/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
29/12/2025 10,100 0 (0%) 1,100 11.11 0 0 10,100 11,100 9,100
26/12/2025 10,100 0 (0%) 500 5.05 0 0 10,100 11,100 9,100
25/12/2025 10,100 -0.2 (-1.94%) 4,000 40.58 0 0 10,300 11,300 9,300
24/12/2025 10,300 0 (0%) 1,900 19.57 0 0 10,300 11,300 9,300
23/12/2025 10,300 0 (0%) 400 4.12 0 0 10,300 11,300 9,300
22/12/2025 10,300 0.2 (1.98%) 1,200 12.28 0 0 10,100 11,100 9,100
19/12/2025 10,100 0.1 (1%) 800 8.08 0 0 10,000 11,000 9,000
18/12/2025 10,000 0 (0%) 2,300 23.1 0 0 10,000 11,000 9,000
17/12/2025 10,000 -0.7 (-6.54%) 1,600 16.8 0 0 10,700 11,700 9,700
16/12/2025 10,700 0 (0%) 5 0.06 0 0 10,700 11,700 9,700
15/12/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
12/12/2025 10,700 -0.4 (-3.6%) 200 2.14 0 0 11,100 12,200 10,000
11/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/12/2025 11,100 0 (0%) 16 0.17 0 0 11,100 12,200 10,000
09/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
08/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
03/12/2025 11,100 0 (0%) 100 1.11 0 0 11,100 12,200 10,000
02/12/2025 11,100 -0.1 (-0.89%) 400 4.35 0 0 11,200 12,300 10,100
01/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/11/2025 11,200 -0.1 (-0.88%) 100 1.12 0 0 11,300 12,400 10,200
26/11/2025 11,300 0.3 (2.73%) 600 6.63 0 0 11,000 12,100 9,900
25/11/2025 11,000 0 (0%) 80 0.83 0 0 11,000 12,100 9,900
24/11/2025 11,000 0.4 (3.77%) 11,101 123.04 0 0 10,600 11,600 9,600
21/11/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
20/11/2025 10,600 -0.2 (-1.85%) 1,600 16.9 0 0 10,800 11,800 9,800
19/11/2025 10,800 0.3 (2.86%) 2,900 30.76 0 0 10,500 11,500 9,500
18/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/11/2025 10,500 0 (0%) 7,100 72.6 0 0 10,500 11,500 9,500
14/11/2025 10,500 0.5 (5%) 16,199 164.07 0 0 10,000 11,000 9,000
13/11/2025 10,000 -0.4 (-3.85%) 21,199 214.47 0 0 10,400 11,400 9,400
12/11/2025 10,400 0 (0%) 600 6.2 0 0 10,400 11,400 9,400
11/11/2025 10,400 0.2 (1.96%) 1,700 17.43 0 0 10,200 11,200 9,200
10/11/2025 10,200 -0.2 (-1.92%) 6,700 68.23 0 0 10,400 11,400 9,400
07/11/2025 10,400 0 (0%) 2,700 27.96 0 0 10,400 11,400 9,400
06/11/2025 10,400 0 (0%) 2,200 22.88 0 0 10,400 11,400 9,400
05/11/2025 10,400 0 (0%) 3,059 31.82 0 0 10,400 11,400 9,400
04/11/2025 10,400 -0.1 (-0.95%) 2,901 30.11 0 0 10,500 11,500 9,500
03/11/2025 10,500 0.1 (0.96%) 4,400 46.18 0 0 10,400 11,400 9,400
31/10/2025 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,400 9,400
30/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
29/10/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,400 9,400
28/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
27/10/2025 10,400 0 (0%) 2,400 25.04 0 0 10,400 11,400 9,400
24/10/2025 10,400 -0.3 (-2.8%) 3,100 32.92 0 0 10,700 11,700 9,700
23/10/2025 10,700 0 (0%) 200 2.14 0 0 10,700 11,700 9,700
22/10/2025 10,700 0.1 (0.94%) 2,600 27.79 0 0 10,600 11,600 9,600
21/10/2025 10,600 0.1 (0.95%) 1,500 15.82 0 0 10,500 11,500 9,500
20/10/2025 10,500 -0.1 (-0.94%) 820 8.63 0 0 10,600 11,600 9,600
17/10/2025 10,600 -0.1 (-0.93%) 10,600 109.08 0 0 10,700 11,700 9,700
16/10/2025 10,700 0 (0%) 500 5.35 0 0 10,700 11,700 9,700
15/10/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
14/10/2025 10,700 -0.1 (-0.93%) 4,300 46.42 0 0 10,800 11,800 9,800
13/10/2025 10,800 0 (0%) 104 1.13 0 0 10,800 11,800 9,800
10/10/2025 10,800 0.4 (3.85%) 700 7.56 0 0 10,400 11,400 9,400
09/10/2025 10,400 -0.1 (-0.95%) 2,200 24.15 0 0 10,500 11,500 9,500
08/10/2025 10,500 -0.2 (-1.87%) 500 5.25 0 0 10,700 11,700 9,700
07/10/2025 10,700 0 (0%) 4,800 52.37 0 0 10,700 11,700 9,700
06/10/2025 11,700 -0.2 (-1.68%) 9,303 109.01 0 0 11,900 13,000 10,800
03/10/2025 11,900 0.1 (0.85%) 13,104 156.34 0 0 11,800 12,900 10,700
02/10/2025 11,800 0.1 (0.85%) 6,200 72.69 0 0 11,700 12,800 10,600

Dữ liệu lịch sử - BSC

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