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
06/05/2026 11,100 0 (0%) 2,000 22.2 0 0 11,100 12,200 10,000
05/05/2026 11,100 0 (0%) 1,395 15.47 0 0 11,100 12,200 10,000
04/05/2026 11,100 0.1 (0.91%) 200 2.21 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 700 7.7 0 0 11,000 12,100 9,900
28/04/2026 11,000 -0.2 (-1.79%) 700 7.76 0 0 11,200 12,300 10,100
24/04/2026 11,200 0.1 (0.9%) 7,000 78.4 0 0 11,100 12,200 10,000
23/04/2026 11,100 0 (0%) 1,000 11.1 0 0 11,100 12,200 10,000
22/04/2026 11,100 0 (0%) 2,000 22.2 0 0 11,100 12,200 10,000
21/04/2026 11,100 -0.2 (-1.77%) 1,600 17.76 0 0 11,300 12,400 10,200
20/04/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
17/04/2026 11,300 0.2 (1.8%) 7,000 78.18 0 0 11,100 12,200 10,000
16/04/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
15/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
14/04/2026 11,100 0 (0%) 1,400 15.31 0 0 11,100 12,200 10,000
13/04/2026 11,100 0.2 (1.83%) 101 1.12 0 0 10,900 11,900 9,900
10/04/2026 10,900 -0.2 (-1.8%) 1,000 10.9 0 0 11,100 12,200 10,000
09/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
08/04/2026 11,100 0 (0%) 20 0.22 0 0 11,100 12,200 10,000
07/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/04/2026 11,100 0.3 (2.78%) 909 9.77 0 0 10,800 11,800 9,800
03/04/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
02/04/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
01/04/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
31/03/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
30/03/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
27/03/2026 10,800 0 (0%) 400 4.4 0 0 10,800 11,800 9,800
26/03/2026 10,800 0 (0%) 5,300 57.24 0 0 10,800 11,800 9,800
25/03/2026 10,800 0 (0%) 10 0.11 0 0 10,800 11,800 9,800
24/03/2026 10,800 0 (0%) 1,700 18.36 0 0 10,800 11,800 9,800
23/03/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
20/03/2026 10,800 -0.1 (-0.92%) 1,600 17.28 0 0 10,900 11,900 9,900
19/03/2026 10,900 0 (0%) 601 6.55 0 0 10,900 11,900 9,900
18/03/2026 10,900 0.1 (0.93%) 400 4.36 0 0 10,800 11,800 9,800
17/03/2026 10,800 -0.1 (-0.92%) 2,900 31.21 0 0 10,900 11,900 9,900
16/03/2026 10,900 0 (0%) 6,000 65.4 0 0 10,900 11,900 9,900
13/03/2026 10,900 -0.3 (-2.68%) 22,000 245.8 0 0 11,200 12,300 10,100
12/03/2026 11,200 0 (0%) 2,200 24.6 0 0 11,200 12,300 10,100
11/03/2026 11,200 -0.1 (-0.88%) 106 1.19 0 0 11,300 12,400 10,200
10/03/2026 11,300 0.2 (1.8%) 8,600 95.49 0 0 11,100 12,200 10,000
09/03/2026 11,100 0 (0%) 2,851 31.21 0 0 11,100 12,200 10,000
06/03/2026 11,100 -0.1 (-0.89%) 6,000 66.13 0 0 11,200 12,300 10,100
05/03/2026 11,200 0 (0%) 2,673 29.72 0 0 11,200 12,300 10,100
04/03/2026 11,200 -0.3 (-2.61%) 18,000 200.29 0 0 11,500 12,600 10,400
03/03/2026 11,500 0.2 (1.77%) 13,800 158.67 0 0 11,300 12,400 10,200
02/03/2026 11,300 0.4 (3.67%) 37,100 416.56 0 0 10,900 11,900 9,900
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
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh