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 11,100 -0.1 (-0.89%) 3,800 42.18 0 0 11,200 12,300 10,100
01/04/2026 11,200 0.1 (0.9%) 7,000 77.9 0 0 11,100 12,200 10,000
31/03/2026 11,100 -0.1 (-0.89%) 1,000 11.1 0 0 11,200 12,300 10,100
30/03/2026 11,200 0.1 (0.9%) 1,001 11.21 0 0 11,100 12,200 10,000
27/03/2026 11,100 0 (0%) 4,500 50.15 0 0 11,100 12,200 10,000
26/03/2026 11,100 0 (0%) 700 7.77 0 0 11,100 12,200 10,000
25/03/2026 11,100 0 (0%) 5,800 64.38 0 0 11,100 12,200 10,000
24/03/2026 11,100 0 (0%) 4,000 44.4 0 0 11,100 12,200 10,000
23/03/2026 11,100 0 (0%) 1,500 16.65 0 0 11,100 12,200 10,000
20/03/2026 11,100 0 (0%) 4,001 44.41 0 0 11,100 12,200 10,000
19/03/2026 11,100 -0.1 (-0.89%) 4,000 44.4 0 0 11,200 12,300 10,100
18/03/2026 11,200 -0.1 (-0.88%) 1,000 11.2 0 0 11,300 12,400 10,200
17/03/2026 11,300 -0.3 (-2.59%) 1,000 11.3 0 0 11,600 12,700 10,500
16/03/2026 11,600 0.2 (1.75%) 3,019 34.82 0 0 11,400 12,500 10,300
13/03/2026 11,400 -0.1 (-0.87%) 10,500 111.7 0 0 11,500 12,600 10,400
12/03/2026 11,500 -0.1 (-0.86%) 4,000 46.1 0 0 11,600 12,700 10,500
11/03/2026 11,600 0.3 (2.65%) 2,000 23 0 0 11,300 12,400 10,200
10/03/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/03/2026 11,300 -0.5 (-4.24%) 505 5.71 0 0 11,800 12,900 10,700
06/03/2026 11,800 -0.1 (-0.84%) 13,700 154.42 0 0 11,900 13,000 10,800
05/03/2026 11,900 0.2 (1.71%) 1,000 11.9 0 0 11,700 12,800 10,600
04/03/2026 11,700 -0.3 (-2.5%) 3,058 35.95 0 0 12,000 13,200 10,800
03/03/2026 12,000 0 (0%) 800 9.6 0 0 12,000 13,200 10,800
02/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/02/2026 12,000 -0.4 (-3.23%) 5,130 62.06 0 0 12,400 13,600 11,200
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/02/2026 12,400 -0.3 (-2.36%) 1,602 19.61 0 0 12,700 13,900 11,500
24/02/2026 12,700 0.1 (0.79%) 1,100 13.67 0 0 12,600 13,800 11,400
23/02/2026 12,600 0.2 (1.61%) 1,100 13.68 0 0 12,400 13,600 11,200
13/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/02/2026 12,400 0 (0%) 600 7.39 0 0 12,400 13,600 11,200
11/02/2026 12,400 0.1 (0.81%) 2,001 24.3 0 0 12,300 13,500 11,100
10/02/2026 12,300 -0.2 (-1.6%) 29,300 337.19 0 0 12,500 13,700 11,300
09/02/2026 12,500 0.1 (0.81%) 1,200 14.8 0 0 12,400 13,600 11,200
06/02/2026 12,400 0.3 (2.48%) 1,000 12.25 0 0 12,100 13,300 10,900
05/02/2026 12,100 -0.5 (-3.97%) 300 3.63 0 0 12,600 13,800 11,400
04/02/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
03/02/2026 12,600 0.1 (0.8%) 1,700 20.87 0 0 12,500 13,700 11,300
02/02/2026 12,500 -0.4 (-3.1%) 1,501 18.36 0 0 12,900 14,100 11,700
30/01/2026 12,900 0.1 (0.78%) 2,100 26.09 33,660 390.46 12,800 14,000 11,600
29/01/2026 12,800 0 (0%) 20 0.26 0 0 12,800 14,000 11,600
28/01/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
27/01/2026 12,800 0 (0%) 31 0.39 0 0 12,800 14,000 11,600
26/01/2026 12,800 0.2 (1.59%) 4,511 56.22 0 0 12,600 13,800 11,400
23/01/2026 12,600 0.1 (0.8%) 8,004 98.96 0 0 12,500 13,700 11,300
22/01/2026 12,500 -0.3 (-2.34%) 2,900 36.04 0 0 12,800 14,000 11,600
21/01/2026 12,800 0.4 (3.23%) 3,504 43.8 0 0 12,400 13,600 11,200
20/01/2026 12,400 0.2 (1.64%) 2,620 33.58 0 0 12,200 13,400 11,000
19/01/2026 12,200 -0.7 (-5.43%) 1,000 12.1 0 0 12,900 14,100 11,700
16/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
15/01/2026 12,900 0 (0%) 3,000 38.58 0 0 12,900 14,100 11,700
14/01/2026 12,900 0.1 (0.78%) 3,000 38.34 0 0 12,800 14,000 11,600
13/01/2026 12,800 -0.2 (-1.54%) 3,303 41.38 0 0 13,000 14,300 11,700
12/01/2026 13,000 0.1 (0.78%) 4,000 49.95 0 0 12,900 14,100 11,700
09/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/01/2026 12,900 -0.1 (-0.77%) 4,574 57.66 0 0 13,000 14,300 11,700
07/01/2026 13,000 0.2 (1.56%) 3,500 44.75 0 0 12,800 14,000 11,600
06/01/2026 12,800 0.4 (3.23%) 3,600 44.68 0 0 12,400 13,600 11,200
05/01/2026 12,400 0 (0%) 7,500 86.7 0 0 12,400 13,600 11,200
31/12/2025 12,400 0 (0%) 20,722 242.95 0 0 12,400 13,600 11,200
30/12/2025 12,400 0 (0%) 19,200 220.98 0 0 12,400 13,600 11,200
29/12/2025 12,400 -0.6 (-4.62%) 2,900 35.23 0 0 13,000 14,300 11,700
26/12/2025 13,000 0 (0%) 3,800 48.23 0 0 13,000 14,300 11,700
25/12/2025 13,000 -0.2 (-1.52%) 2,400 29.4 0 0 13,200 14,500 11,900
24/12/2025 13,200 0.2 (1.54%) 3,000 37.87 0 0 13,000 14,300 11,700
23/12/2025 13,000 -0.1 (-0.76%) 5,500 69.1 0 0 13,100 14,400 11,800
22/12/2025 13,100 -0.2 (-1.5%) 2,900 37.61 0 0 13,300 14,600 12,000
19/12/2025 13,300 0.1 (0.76%) 2,000 26.2 0 0 13,200 14,500 11,900
18/12/2025 13,200 0 (0%) 2,500 31.79 0 0 13,200 14,500 11,900
17/12/2025 13,200 0 (0%) 8 0.1 0 0 13,200 14,500 11,900
16/12/2025 13,200 0.1 (0.76%) 2,100 27.39 0 0 13,100 14,400 11,800
15/12/2025 13,100 0 (0%) 2,000 25.95 0 0 13,100 14,400 11,800
12/12/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
11/12/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
10/12/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
09/12/2025 13,100 -0.1 (-0.76%) 1,500 18.95 0 0 13,200 14,500 11,900
08/12/2025 13,200 -0.2 (-1.49%) 1,600 20.31 0 0 13,400 14,700 12,100
05/12/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
04/12/2025 13,400 0 (0%) 3,000 39.9 0 0 13,400 14,700 12,100
03/12/2025 13,400 -0.2 (-1.47%) 1,500 20.1 0 0 13,600 14,900 12,300
02/12/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
01/12/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
28/11/2025 13,600 -0.1 (-0.73%) 2,506 32.77 0 0 13,700 15,000 12,400
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
26/11/2025 13,700 0 (0%) 6,301 80.97 0 0 13,700 15,000 12,400
25/11/2025 13,700 0 (0%) 0 0 76,700 1,135.16 13,700 15,000 12,400
24/11/2025 13,700 0.7 (5.38%) 5,506 72.66 0 0 13,000 14,300 11,700
21/11/2025 13,000 0 (0%) 41,500 494.9 0 0 13,000 14,300 11,700
20/11/2025 13,000 0.6 (4.84%) 47,100 548.2 0 0 12,400 13,600 11,200
19/11/2025 12,400 0.1 (0.81%) 80,800 921.92 0 0 12,300 13,500 11,100
18/11/2025 12,300 0.5 (4.24%) 51,000 602.3 0 0 11,800 12,900 10,700
17/11/2025 11,800 -1.2 (-9.23%) 81,900 966.96 0 0 13,000 14,300 11,700
14/11/2025 13,000 0.5 (4%) 92,600 1,076.76 0 0 12,500 13,700 11,300
13/11/2025 12,500 -0.5 (-3.85%) 300 3.7 70,000 994 13,000 14,300 11,700
12/11/2025 13,000 0 (0%) 0 0 80,000 1,136 13,000 14,300 11,700
11/11/2025 13,000 0 (0%) 0 0 70,000 994 13,000 14,300 11,700
10/11/2025 13,000 0.2 (1.56%) 60,508 710.7 0 0 12,800 14,000 11,600
07/11/2025 12,800 0.3 (2.4%) 42,400 490.06 0 0 12,500 13,700 11,300
06/11/2025 12,500 -0.1 (-0.79%) 35,500 412.25 0 0 12,600 13,800 11,400
05/11/2025 12,600 -0.4 (-3.08%) 46,000 539.1 0 0 13,000 14,300 11,700
04/11/2025 13,000 0.6 (4.84%) 4,001 50.21 0 0 12,400 13,600 11,200
03/11/2025 12,400 -0.1 (-0.8%) 52,600 609.04 0 0 12,500 13,700 11,300
31/10/2025 12,500 -0.2 (-1.57%) 60,207 710.58 0 0 12,700 13,900 11,500
30/10/2025 12,700 0.4 (3.25%) 51,800 587.76 0 0 12,300 13,500 11,100
29/10/2025 12,300 -0.6 (-4.65%) 1,300 15.99 55,000 770 12,900 14,100 11,700
28/10/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
27/10/2025 12,900 0 (0%) 1 0.01 41,000 574 12,900 14,100 11,700
24/10/2025 12,900 -0.6 (-4.44%) 300 3.82 55,000 803 13,500 14,800 12,200
23/10/2025 13,500 0 (0%) 3,000 40.15 38,000 551 13,500 14,800 12,200
22/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
21/10/2025 13,500 0.8 (6.3%) 29,500 361.87 0 0 12,700 13,900 11,500
20/10/2025 12,700 0.3 (2.42%) 77,500 884.2 0 0 12,400 13,600 11,200
17/10/2025 12,400 -0.8 (-6.06%) 100 1.24 0 0 13,200 14,500 11,900
16/10/2025 13,200 0.3 (2.33%) 69,600 824.26 0 0 12,900 14,100 11,700
15/10/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
14/10/2025 12,900 0.3 (2.38%) 112,000 1,278.62 0 0 12,600 13,800 11,400
13/10/2025 12,600 -1 (-7.35%) 1,500 20.16 0 0 13,600 14,900 12,300
10/10/2025 13,600 0.7 (5.43%) 10,500 138.05 0 0 12,900 14,100 11,700
09/10/2025 12,900 -0.1 (-0.77%) 1,200 15.48 0 0 13,000 14,300 11,700
08/10/2025 13,000 0 (0%) 2,100 27.14 0 0 13,000 14,300 11,700
07/10/2025 13,000 -0.1 (-0.76%) 1,000 13 0 0 13,100 14,400 11,800
06/10/2025 13,100 0.2 (1.55%) 4,100 53.33 0 0 12,900 14,100 11,700
03/10/2025 12,900 -0.5 (-3.73%) 96,600 1,169.77 0 0 13,400 14,700 12,100
02/10/2025 13,400 -0.7 (-4.96%) 1,007 13.5 0 0 14,100 15,500 12,700

Dữ liệu lịch sử - BSC

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