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
27/02/2026 10,900 0 (0%) 20 0.22 0 0 10,900 11,900 9,900
26/02/2026 10,900 0 (0%) 900 9.81 0 0 10,900 11,900 9,900
25/02/2026 10,900 0.3 (2.83%) 400 4.36 0 0 10,600 11,600 9,600
24/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
23/02/2026 10,600 0 (0%) 5,400 57.24 0 0 10,600 11,600 9,600
16/02/2026 10,600 0 (0%) 0 0 0 0 10,600 0 0
13/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
12/02/2026 10,600 0 (0%) 1,500 15.9 0 0 10,600 11,600 9,600
11/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
10/02/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,600 9,600
09/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
06/02/2026 10,600 -0.1 (-0.93%) 9,500 100.71 0 0 10,700 11,700 9,700
05/02/2026 10,700 -0.2 (-1.83%) 2,500 26.9 0 0 10,900 11,900 9,900
04/02/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
03/02/2026 10,900 0.1 (0.93%) 7,300 78.53 0 0 10,800 11,800 9,800
02/02/2026 10,800 0.1 (0.93%) 4,700 50.76 0 0 10,700 11,700 9,700
30/01/2026 10,700 0.1 (0.94%) 1,000 10.7 0 0 10,600 11,600 9,600
29/01/2026 10,600 -0.3 (-2.75%) 1,800 19.32 0 0 10,900 11,900 9,900
28/01/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
27/01/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
26/01/2026 10,900 0 (0%) 5,000 54.5 0 0 10,900 11,900 9,900
23/01/2026 10,900 0 (0%) 14,409 157.52 0 0 10,900 11,900 9,900
22/01/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/01/2026 10,900 0 (0%) 16,700 182.03 0 0 10,900 11,900 9,900
20/01/2026 10,900 0.1 (0.93%) 11,700 127.53 0 0 10,800 11,800 9,800
19/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
16/01/2026 10,800 0 (0%) 4,700 50.59 0 0 10,800 11,800 9,800
15/01/2026 10,800 -0.2 (-1.82%) 2,900 31.32 0 0 11,000 12,100 9,900
14/01/2026 11,000 0.1 (0.92%) 100 1.1 0 0 10,900 11,900 9,900
13/01/2026 10,900 0.3 (2.83%) 131 1.44 0 0 10,600 11,600 9,600
12/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
09/01/2026 10,600 0 (0%) 4,500 47.67 0 0 10,600 11,600 9,600
08/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
07/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/01/2026 10,600 0 (0%) 1,300 13.78 0 0 10,600 11,600 9,600
31/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/12/2025 10,600 0.4 (3.92%) 205 2.18 0 0 10,200 11,200 9,200
25/12/2025 10,200 -0.6 (-5.56%) 1,200 12.43 0 0 10,800 11,800 9,800
24/12/2025 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/12/2025 10,800 0 (0%) 201 2.17 0 0 10,800 11,800 9,800
18/12/2025 10,800 0 (0%) 3,300 35.64 0 0 10,800 11,800 9,800
17/12/2025 10,800 0.1 (0.93%) 900 9.72 0 0 10,700 11,700 9,700
16/12/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
15/12/2025 10,700 0.6 (5.94%) 110 1.17 0 0 10,100 11,100 9,100
12/12/2025 10,100 -0.8 (-7.34%) 8,000 81.15 0 0 10,900 11,900 9,900
11/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
10/12/2025 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
09/12/2025 10,900 -0.1 (-0.91%) 300 3.27 0 0 11,000 12,100 9,900
08/12/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
05/12/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
04/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/12/2025 11,000 0.1 (0.92%) 1,900 20.89 0 0 10,900 11,900 9,900
02/12/2025 10,900 0 (0%) 601 6.45 0 0 10,900 11,900 9,900
01/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
28/11/2025 10,900 -0.1 (-0.91%) 700 7.69 0 0 11,000 12,100 9,900
27/11/2025 11,000 0.2 (1.85%) 510 5.6 0 0 10,800 11,800 9,800
26/11/2025 10,800 0 (0%) 30 0.32 0 0 10,800 11,800 9,800
25/11/2025 10,800 -0.1 (-0.92%) 300 3.24 0 0 10,900 11,900 9,900
24/11/2025 10,900 -0.2 (-1.8%) 101 1.1 0 0 11,100 12,200 10,000
21/11/2025 11,100 0 (0%) 52 0.53 0 0 11,100 12,200 10,000
20/11/2025 11,100 0 (0%) 201 2.23 0 0 11,100 12,200 10,000
19/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
18/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/11/2025 11,100 0.6 (5.71%) 18,908 207.87 0 0 10,500 11,500 9,500
14/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/11/2025 10,500 -0.1 (-0.94%) 100 1.05 0 0 10,600 11,600 9,600
12/11/2025 10,600 0.1 (0.95%) 2,600 27.56 0 0 10,500 11,500 9,500
11/11/2025 10,500 0 (0%) 5 0.05 0 0 10,500 11,500 9,500
10/11/2025 10,500 0 (0%) 702 7.37 0 0 10,500 11,500 9,500
07/11/2025 10,500 0.1 (0.96%) 402 4.25 0 0 10,400 11,400 9,400
06/11/2025 10,400 -0.2 (-1.89%) 500 5.25 0 0 10,600 11,600 9,600
05/11/2025 10,600 0 (0%) 3 0.03 0 0 10,600 11,600 9,600
04/11/2025 10,600 0.1 (0.95%) 201 2.13 0 0 10,500 11,500 9,500
03/11/2025 10,500 0 (0%) 4,221 44.32 0 0 10,500 11,500 9,500
31/10/2025 10,500 0.1 (0.96%) 700 7.35 0 0 10,400 11,400 9,400
30/10/2025 10,400 -0.2 (-1.89%) 15,100 160.04 0 0 10,600 11,600 9,600
29/10/2025 10,600 0 (0%) 400 4.24 0 0 10,600 11,600 9,600
28/10/2025 10,600 0.1 (0.95%) 1,700 17.9 0 0 10,500 11,500 9,500
27/10/2025 10,500 -0.1 (-0.94%) 1,708 17.97 0 0 10,600 11,600 9,600
24/10/2025 10,600 0 (0%) 1 0.01 0 0 10,600 11,600 9,600
23/10/2025 10,600 0 (0%) 600 6.36 0 0 10,600 11,600 9,600
22/10/2025 10,600 0 (0%) 2,300 24.18 0 0 10,600 11,600 9,600
21/10/2025 10,600 0.1 (0.95%) 4,109 43.53 0 0 10,500 11,500 9,500
20/10/2025 10,500 -0.2 (-1.87%) 8,700 92.89 0 0 10,700 11,700 9,700
17/10/2025 10,700 -0.1 (-0.93%) 5,001 53.98 0 0 10,800 11,800 9,800
16/10/2025 10,800 -0.1 (-0.92%) 1,601 17.29 0 0 10,900 11,900 9,900
15/10/2025 10,900 -0.1 (-0.91%) 1,900 20.71 0 0 11,000 12,100 9,900
14/10/2025 11,000 0 (0%) 3,200 34.9 0 0 11,000 12,100 9,900
13/10/2025 11,000 0 (0%) 1,000 10.93 0 0 11,000 12,100 9,900
10/10/2025 11,000 0.1 (0.92%) 2,631 28.88 0 0 10,900 11,900 9,900
09/10/2025 10,900 0 (0%) 3,236 35.49 0 0 10,900 11,900 9,900
08/10/2025 10,900 0 (0%) 1,700 18.68 0 0 10,900 11,900 9,900
07/10/2025 10,900 0 (0%) 105 1.14 0 0 10,900 11,900 9,900
06/10/2025 10,900 0 (0%) 8,800 95.93 0 0 10,900 11,900 9,900
03/10/2025 10,900 0 (0%) 1,700 18.43 0 0 10,900 11,900 9,900
02/10/2025 10,900 -0.1 (-0.91%) 159 1.74 0 0 11,000 12,100 9,900
01/10/2025 11,000 0.1 (0.92%) 2,005 21.86 0 0 10,900 11,900 9,900
30/09/2025 10,900 0.1 (0.93%) 500 5.44 0 0 10,800 11,800 9,800
29/09/2025 10,800 -0.1 (-0.92%) 5,500 59.61 0 0 10,900 11,900 9,900
26/09/2025 10,900 -0.1 (-0.91%) 14,800 161.39 0 0 11,000 12,100 9,900
25/09/2025 11,000 0 (0%) 5,400 59.03 0 0 11,000 12,100 9,900
24/09/2025 11,000 -0.2 (-1.79%) 1,100 12.05 0 0 11,200 12,300 10,100
23/09/2025 11,200 -0.2 (-1.75%) 2,300 25.32 0 0 11,400 12,500 10,300
22/09/2025 11,400 0 (0%) 54,231 600.76 0 0 11,400 12,500 10,300
19/09/2025 11,400 -0.7 (-5.79%) 15,600 181.1 0 0 12,100 13,300 10,900
18/09/2025 13,100 0.2 (1.55%) 46,000 594.88 0 0 12,900 14,100 11,700
17/09/2025 12,900 0.1 (0.78%) 101,900 1,313.84 0 0 12,800 14,000 11,600
16/09/2025 12,800 0 (0%) 52,613 678.6 0 0 12,800 14,000 11,600
15/09/2025 12,800 0.3 (2.4%) 49,813 632.27 0 0 12,500 13,700 11,300
12/09/2025 12,500 0 (0%) 26,800 334.77 0 0 12,500 13,700 11,300
11/09/2025 12,500 0.3 (2.46%) 21,407 263.59 0 0 12,200 13,400 11,000
10/09/2025 12,200 0.1 (0.83%) 19,800 240.31 0 0 12,100 13,300 10,900
09/09/2025 12,100 0 (0%) 9,700 117.37 0 0 12,100 13,300 10,900
08/09/2025 12,100 -0.1 (-0.82%) 26,700 324.07 0 0 12,200 13,400 11,000
05/09/2025 12,200 0.1 (0.83%) 7,500 90.77 0 0 12,100 13,300 10,900
04/09/2025 12,100 0.1 (0.83%) 1,002 12.04 0 0 12,000 13,200 10,800
03/09/2025 12,000 0 (0%) 10,004 120.05 0 0 12,000 13,200 10,800
29/08/2025 12,000 0 (0%) 6,300 75.6 0 0 12,000 13,200 10,800
28/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/08/2025 12,000 0.1 (0.84%) 2,100 25.1 0 0 11,900 13,000 10,800

Dữ liệu lịch sử - BSC

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