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 8,500 -1.3 (-13.27%) 200 1.7 0 0 9,800 11,200 8,400
31/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/03/2026 9,800 0.9 (10.11%) 100 0.98 0 0 8,900 10,200 7,600
26/03/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/03/2026 8,900 -1.4 (-13.59%) 600 5.32 0 0 10,300 11,800 8,800
24/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/03/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
19/03/2026 10,300 1.1 (11.96%) 100 1.03 0 0 9,200 10,500 7,900
18/03/2026 9,200 0.1 (1.1%) 100 0.92 0 0 9,100 10,400 7,800
17/03/2026 9,700 0 (0%) 201 1.82 0 0 9,700 11,100 8,300
16/03/2026 9,700 0 (0%) 2 0.02 0 0 9,700 11,100 8,300
13/03/2026 9,700 0 (0%) 9 0.09 0 0 9,700 11,100 8,300
12/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
11/03/2026 8,800 -1.4 (-13.73%) 7,073 68.35 0 0 10,200 11,700 8,700
10/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/03/2026 10,200 0 (0%) 13 0.13 0 0 10,200 11,700 8,700
06/03/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
05/03/2026 10,400 0.4 (4%) 200 2.04 0 0 10,000 11,500 8,500
04/03/2026 10,000 0.1 (1.01%) 300 3 0 0 9,900 11,300 8,500
03/03/2026 9,500 -1.5 (-13.64%) 1,236 12.28 0 0 11,000 12,600 9,400
02/03/2026 11,100 0.6 (5.71%) 1,727 19.03 0 0 10,500 12,000 9,000
27/02/2026 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000
26/02/2026 10,500 -0.1 (-0.94%) 3,446 36.18 0 0 10,600 12,100 9,100
25/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
24/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/02/2026 10,600 1.3 (13.98%) 100 1.06 0 0 9,300 10,600 8,000
12/02/2026 9,300 1.2 (14.81%) 102 0.95 0 0 8,100 9,300 6,900
11/02/2026 7,100 -0.9 (-11.25%) 900 7.25 0 0 8,000 9,200 6,800
10/02/2026 8,000 -0.8 (-9.09%) 1,100 8.81 0 0 8,800 10,100 7,500
09/02/2026 8,800 0 (0%) 10 0.09 0 0 8,800 10,100 7,500
06/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/02/2026 8,800 0.1 (1.15%) 400 3.52 0 0 8,700 10,000 7,400
04/02/2026 8,700 -1.4 (-13.86%) 100 0.87 0 0 10,100 11,600 8,600
03/02/2026 10,100 0.4 (4.12%) 100 1.01 0 0 9,700 11,100 8,300
02/02/2026 9,700 0 (0%) 100 0.97 0 0 9,700 11,100 8,300
30/01/2026 9,900 0 (0%) 500 4.83 0 0 9,900 11,300 8,500
29/01/2026 9,900 0.5 (5.32%) 400 3.96 0 0 9,400 10,800 8,000
28/01/2026 9,400 1.2 (14.63%) 2,510 23.59 0 0 8,200 9,400 7,000
27/01/2026 8,200 -1.4 (-14.58%) 500 4.11 0 0 9,600 11,000 8,200
26/01/2026 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
23/01/2026 9,600 -0.1 (-1.03%) 100 0.96 0 0 9,700 11,100 8,300
22/01/2026 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 11,200 8,400
21/01/2026 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 11,300 8,500
20/01/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
19/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/01/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
15/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/01/2026 10,000 -0.1 (-0.99%) 100 1 0 0 10,100 11,600 8,600
13/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/01/2026 10,100 -0.1 (-0.98%) 100 1.01 0 0 10,200 11,700 8,700
09/01/2026 10,200 -0.1 (-0.97%) 100 1.02 0 0 10,300 11,800 8,800
08/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
07/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/01/2026 10,300 1.2 (13.19%) 100 1.03 0 0 9,100 10,400 7,800
05/01/2026 9,100 -1.4 (-13.33%) 300 2.73 0 0 10,500 12,000 9,000
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/12/2025 10,500 -0.3 (-2.78%) 1,600 16.85 0 0 10,800 12,400 9,200
25/12/2025 10,800 1.4 (14.89%) 100 1.08 0 0 9,400 10,800 8,000
24/12/2025 9,400 -1.5 (-13.76%) 100 0.94 0 0 10,900 12,500 9,300
23/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/12/2025 10,900 1.4 (14.74%) 100 1.09 0 0 9,500 10,900 8,100
18/12/2025 9,500 -1.6 (-14.41%) 900 8.57 0 0 11,100 12,700 9,500
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/12/2025 11,100 0.9 (8.82%) 100 1.11 0 0 10,200 11,700 8,700
15/12/2025 11,200 0.8 (7.69%) 200 2.03 0 0 10,400 11,900 8,900
12/12/2025 9,600 -0.4 (-4%) 200 2.08 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
10/12/2025 10,000 -0.1 (-0.99%) 100 1 0 0 10,100 11,600 8,600
09/12/2025 10,000 -0.1 (-0.99%) 800 8.05 0 0 10,100 11,600 8,600
08/12/2025 10,000 -0.2 (-1.96%) 600 6.05 0 0 10,200 11,700 8,700
05/12/2025 9,800 0 (0%) 300 3.06 0 0 9,800 11,200 8,400
04/12/2025 10,000 -0.5 (-4.76%) 1,500 14.66 0 0 10,500 12,000 9,000
03/12/2025 11,200 0 (0%) 201 2.11 0 0 11,200 12,800 9,600
02/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
01/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
28/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/11/2025 11,200 1.2 (12%) 100 1.12 0 0 10,000 11,500 8,500
24/11/2025 9,900 -1.3 (-11.61%) 900 9.03 0 0 11,200 12,800 9,600
21/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/11/2025 11,100 0.6 (5.71%) 200 2.23 0 0 10,500 12,000 9,000
19/11/2025 10,500 -0.5 (-4.55%) 600 6.3 0 0 11,000 12,600 9,400
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/11/2025 11,000 -0.2 (-1.79%) 179 1.87 0 0 11,200 12,800 9,600
13/11/2025 11,200 0 (0%) 62 0.65 0 0 11,200 12,800 9,600
12/11/2025 11,200 0.7 (6.67%) 100 1.12 0 0 10,500 12,000 9,000
11/11/2025 11,200 0 (0%) 200 2.1 0 0 11,200 12,800 9,600
10/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/11/2025 11,200 0 (0%) 2 0.02 0 0 11,200 12,800 9,600
06/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/11/2025 11,100 0.7 (6.73%) 202 2.25 0 0 10,400 11,900 8,900
04/11/2025 11,000 -0.1 (-0.9%) 201 2.09 0 0 11,100 12,700 9,500
03/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
31/10/2025 11,100 0.6 (5.71%) 100 1.11 0 0 10,500 12,000 9,000
30/10/2025 11,200 0 (0%) 200 2.09 0 0 11,200 12,800 9,600
29/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
28/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/10/2025 11,200 0 (0%) 401 4.49 0 0 11,200 12,800 9,600
24/10/2025 11,200 0 (0%) 5 0.05 0 0 11,200 12,800 9,600
23/10/2025 11,200 0.7 (6.67%) 100 1.12 0 0 10,500 12,000 9,000
22/10/2025 11,200 -0.1 (-0.88%) 200 2.1 0 0 11,300 12,900 9,700
21/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
20/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/10/2025 11,300 0.8 (7.62%) 100 1.13 0 0 10,500 12,000 9,000
15/10/2025 11,200 0 (0%) 200 2.09 0 0 11,200 12,800 9,600
14/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
08/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/10/2025 11,200 0.5 (4.67%) 100 1.12 0 0 10,700 12,300 9,100
06/10/2025 11,200 -0.1 (-0.88%) 231 2.45 0 0 11,300 12,900 9,700
03/10/2025 11,300 0.2 (1.8%) 143 1.56 0 0 11,100 12,700 9,500
02/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
01/10/2025 11,100 0 (0%) 4 0.04 0 0 11,100 12,700 9,500

Dữ liệu lịch sử - BSC

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