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 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/04/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
31/03/2026 12,000 -0.2 (-1.64%) 200 2.42 0 0 12,200 13,400 11,000
30/03/2026 12,200 -0.1 (-0.81%) 249 3.05 0 0 12,300 13,500 11,100
27/03/2026 12,300 1.1 (9.82%) 860 9.74 0 0 11,200 12,300 10,100
26/03/2026 11,200 -0.9 (-7.44%) 1,100 12.41 0 0 12,100 13,300 10,900
25/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
24/03/2026 12,100 1.1 (10%) 1,570 18.92 0 0 11,000 12,100 9,900
23/03/2026 11,000 -1 (-8.33%) 2,700 31.17 0 0 12,000 13,200 10,800
20/03/2026 12,000 0 (0%) 2,705 32.46 0 0 12,000 13,200 10,800
19/03/2026 12,000 0 (0%) 1,500 18 0 0 12,000 13,200 10,800
18/03/2026 12,000 0 (0%) 966 11.53 0 0 12,000 13,200 10,800
17/03/2026 12,000 0 (0%) 1,956 23.29 0 0 12,000 13,200 10,800
16/03/2026 12,000 0.2 (1.69%) 3,300 39.51 0 0 11,800 12,900 10,700
13/03/2026 11,800 -0.1 (-0.84%) 2,000 23.6 0 0 11,900 13,000 10,800
12/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
11/03/2026 11,900 0 (0%) 300 3.57 0 0 11,900 13,000 10,800
10/03/2026 11,900 0.3 (2.59%) 3,310 39.4 0 0 11,600 12,700 10,500
09/03/2026 11,600 -0.3 (-2.52%) 1,800 19.69 0 0 11,900 13,000 10,800
06/03/2026 11,900 0 (0%) 6,000 71.4 0 0 11,900 13,000 10,800
05/03/2026 11,900 0.1 (0.85%) 500 5.79 0 0 11,800 12,900 10,700
04/03/2026 11,800 -0.1 (-0.84%) 1,700 20.09 0 0 11,900 13,000 10,800
03/03/2026 11,900 0 (0%) 1,016 12.03 0 0 11,900 13,000 10,800
02/03/2026 11,900 0.1 (0.85%) 1,500 17.73 0 0 11,800 12,900 10,700
27/02/2026 11,800 -0.1 (-0.84%) 600 7.09 0 0 11,900 13,000 10,800
26/02/2026 11,900 0 (0%) 601 7.18 0 0 11,900 13,000 10,800
25/02/2026 11,900 -0.1 (-0.83%) 3,800 45.22 0 0 12,000 13,200 10,800
24/02/2026 12,000 0 (0%) 4,200 49.25 0 0 12,000 13,200 10,800
23/02/2026 12,000 0.2 (1.69%) 4,750 55.09 0 0 11,800 12,900 10,700
13/02/2026 11,800 -0.1 (-0.84%) 3,200 37.2 0 0 11,900 13,000 10,800
12/02/2026 11,900 0.3 (2.59%) 1,945 22.75 0 0 11,600 12,700 10,500
11/02/2026 11,600 0.1 (0.87%) 741 8.72 0 0 11,500 12,600 10,400
10/02/2026 11,500 -0.5 (-4.17%) 6,746 79.44 0 0 12,000 13,200 10,800
09/02/2026 12,000 -0.2 (-1.64%) 5,100 62.2 0 0 12,200 13,400 11,000
06/02/2026 12,200 0 (0%) 400 4.88 0 0 12,200 13,400 11,000
05/02/2026 12,200 0 (0%) 1,434 17.62 0 0 12,200 13,400 11,000
04/02/2026 12,200 -0.3 (-2.4%) 7,202 87.58 0 0 12,500 13,700 11,300
03/02/2026 12,500 0 (0%) 2,000 25 0 0 12,500 13,700 11,300
02/02/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 13,600 11,200
30/01/2026 12,400 -0.1 (-0.8%) 6,604 81.77 0 0 12,500 13,700 11,300
29/01/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
28/01/2026 12,500 0 (0%) 1,300 16.25 0 0 12,500 13,700 11,300
27/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
26/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/01/2026 12,500 -0.1 (-0.79%) 3,501 43.7 0 0 12,600 13,800 11,400
22/01/2026 12,600 0 (0%) 2,104 26.51 0 0 12,600 13,800 11,400
21/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/01/2026 12,600 0 (0%) 8 0.09 0 0 12,600 13,800 11,400
19/01/2026 12,600 0.1 (0.8%) 501 6.18 0 0 12,500 13,700 11,300
16/01/2026 12,500 0 (0%) 804 10.05 0 0 12,500 13,700 11,300
15/01/2026 12,500 0 (0%) 325 4.02 0 0 12,500 13,700 11,300
14/01/2026 12,500 0 (0%) 3,300 41.25 0 0 12,500 13,700 11,300
13/01/2026 12,500 0 (0%) 110 1.37 0 0 12,500 13,700 11,300
12/01/2026 12,500 0.1 (0.81%) 3,700 46.35 0 0 12,400 13,600 11,200
09/01/2026 12,400 0 (0%) 1,200 14.9 0 0 12,400 13,600 11,200
08/01/2026 12,400 0.1 (0.81%) 5,984 73.64 0 0 12,300 13,500 11,100
07/01/2026 12,300 0.1 (0.82%) 300 3.67 0 0 12,200 13,400 11,000
06/01/2026 12,200 0 (0%) 216 2.64 0 0 12,200 13,400 11,000
05/01/2026 12,200 -0.1 (-0.81%) 7,208 88.46 0 0 12,300 13,500 11,100
31/12/2025 12,300 0 (0%) 800 9.85 0 0 12,300 13,500 11,100
30/12/2025 12,300 0.1 (0.82%) 508 6.25 0 0 12,200 13,400 11,000
29/12/2025 12,200 -0.3 (-2.4%) 58,402 705.4 0 0 12,500 13,700 11,300
26/12/2025 12,500 0 (0%) 14,000 173.88 0 0 12,500 13,700 11,300
25/12/2025 12,500 -0.1 (-0.79%) 1,451 18.19 0 0 12,600 13,800 11,400
24/12/2025 12,600 0.2 (1.61%) 4,300 54.13 0 0 12,400 13,600 11,200
23/12/2025 12,400 -0.1 (-0.8%) 18,191 225.54 0 0 12,500 13,700 11,300
22/12/2025 12,500 0.1 (0.81%) 4,400 54.95 0 0 12,400 13,600 11,200
19/12/2025 12,400 0.1 (0.81%) 500 6.19 0 0 12,300 13,500 11,100
18/12/2025 12,300 -0.2 (-1.6%) 1,101 13.64 0 0 12,500 13,700 11,300
17/12/2025 12,500 -0.1 (-0.79%) 1,192 14.94 0 0 12,600 13,800 11,400
16/12/2025 12,600 0 (0%) 5,900 74.17 0 0 12,600 13,800 11,400
15/12/2025 12,600 0 (0%) 910 11.94 0 0 12,600 13,800 11,400
12/12/2025 12,600 0 (0%) 862 11.07 0 0 12,600 13,800 11,400
11/12/2025 12,600 -0.1 (-0.79%) 4,500 56.68 0 0 12,700 13,900 11,500
10/12/2025 12,700 0 (0%) 14,800 188.49 0 0 12,700 13,900 11,500
09/12/2025 12,700 -0.5 (-3.79%) 300 3.81 0 0 13,200 14,500 11,900
08/12/2025 13,200 -0.1 (-0.75%) 1,070 14.12 0 0 13,300 14,600 12,000
05/12/2025 13,300 0 (0%) 205 2.72 0 0 13,300 14,600 12,000
04/12/2025 13,300 0.5 (3.91%) 4,317 55.69 0 0 12,800 14,000 11,600
03/12/2025 12,800 0 (0%) 501 6.41 0 0 12,800 14,000 11,600
02/12/2025 12,800 0.1 (0.79%) 601 7.69 0 0 12,700 13,900 11,500
01/12/2025 12,700 0.1 (0.79%) 2,005 25.46 0 0 12,600 13,800 11,400
28/11/2025 12,600 -0.3 (-2.33%) 10,609 134.49 0 0 12,900 14,100 11,700
27/11/2025 12,900 -0.4 (-3.01%) 5,905 76.22 0 0 13,300 14,600 12,000
26/11/2025 13,300 0.1 (0.76%) 12,301 160.23 0 0 13,200 14,500 11,900
25/11/2025 13,200 -0.3 (-2.22%) 17,609 228.34 0 0 13,500 14,800 12,200
24/11/2025 13,500 -0.1 (-0.74%) 5,904 80.09 0 0 13,600 14,900 12,300
21/11/2025 13,600 -0.2 (-1.45%) 12,127 168.36 0 0 13,800 15,100 12,500
20/11/2025 13,800 -0.7 (-4.83%) 3,300 45.75 0 0 14,500 15,900 13,100
19/11/2025 14,500 0.1 (0.69%) 212 3.06 0 0 14,400 15,800 13,000
18/11/2025 14,400 0.6 (4.35%) 2,100 29.84 0 0 13,800 15,100 12,500
17/11/2025 13,800 0.3 (2.22%) 110 1.52 0 0 13,500 14,800 12,200
14/11/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
13/11/2025 13,500 -0.3 (-2.17%) 14,500 195.78 0 0 13,800 15,100 12,500
12/11/2025 13,800 -0.4 (-2.82%) 6,227 87.83 0 0 14,200 15,600 12,800
11/11/2025 14,200 -0.5 (-3.4%) 1,830 26.47 0 0 14,700 16,100 13,300
10/11/2025 14,700 0 (0%) 609 8.95 0 0 14,700 16,100 13,300
07/11/2025 14,700 -0.2 (-1.34%) 3,334 49.5 0 0 14,900 16,300 13,500
06/11/2025 14,900 0 (0%) 15,966 238.83 0 0 14,900 16,300 13,500
05/11/2025 14,900 0 (0%) 107 1.55 0 0 14,900 16,300 13,500
04/11/2025 14,900 0.1 (0.68%) 2,800 40.75 0 0 14,800 16,200 13,400
03/11/2025 14,800 -0.1 (-0.67%) 351 5.25 0 0 14,900 16,300 13,500
31/10/2025 14,900 -0.5 (-3.25%) 22,659 343.66 0 0 15,400 16,900 13,900
30/10/2025 15,400 -0.5 (-3.14%) 1,956 30.43 0 0 15,900 17,400 14,400
29/10/2025 15,900 1.1 (7.43%) 19,255 305.06 0 0 14,800 16,200 13,400
28/10/2025 18,100 1.6 (9.7%) 24,606 445.31 0 0 16,500 18,100 14,900
27/10/2025 16,500 1.5 (10%) 13,377 220.28 0 0 15,000 16,500 13,500
24/10/2025 15,000 -1.5 (-9.09%) 18,000 272.94 0 0 16,500 18,100 14,900
23/10/2025 16,500 -0.5 (-2.94%) 10,451 174.59 0 0 17,000 18,700 15,300
22/10/2025 17,000 -1.5 (-8.11%) 3,303 58.35 0 0 18,500 20,300 16,700
21/10/2025 18,500 0.9 (5.11%) 5,545 99.44 0 0 17,600 19,300 15,900
20/10/2025 17,600 -1.9 (-9.74%) 3,503 64.22 0 0 19,500 21,400 17,600
17/10/2025 19,500 0 (0%) 1,015 19.66 0 0 19,500 21,400 17,600
16/10/2025 19,500 1.5 (8.33%) 6,255 117.48 0 0 18,000 19,800 16,200
15/10/2025 18,000 -0.4 (-2.17%) 5,785 106.01 0 0 18,400 20,200 16,600
14/10/2025 18,400 0 (0%) 3,759 69.4 0 0 18,400 20,200 16,600
13/10/2025 18,400 0 (0%) 500 9.2 0 0 18,400 20,200 16,600
10/10/2025 18,400 0 (0%) 2,400 44.15 0 0 18,400 20,200 16,600
09/10/2025 18,400 0.1 (0.55%) 1,930 35.38 0 0 18,300 20,100 16,500
08/10/2025 18,300 0 (0%) 802 14.68 0 0 18,300 20,100 16,500
07/10/2025 18,300 0 (0%) 4,410 80.7 0 0 18,300 20,100 16,500
06/10/2025 18,300 0 (0%) 2,404 43.99 0 0 18,300 20,100 16,500
03/10/2025 18,300 0 (0%) 134 2.44 0 0 18,300 20,100 16,500
02/10/2025 18,300 0 (0%) 202 3.69 0 0 18,300 20,100 16,500

Dữ liệu lịch sử - BSC

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