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
19/03/2026 11,600 0 (0%) 154 1.79 0 0 11,600 13,300 9,900
18/03/2026 11,700 0 (0%) 1,000 11.63 0 0 11,700 13,400 10,000
17/03/2026 11,700 0 (0%) 100 1.17 0 0 11,700 13,400 10,000
16/03/2026 11,500 1.2 (11.65%) 500 5.85 0 0 10,300 11,800 8,800
13/03/2026 10,200 -1.5 (-12.82%) 3,305 33.96 0 0 11,700 13,400 10,000
12/03/2026 11,600 -0.1 (-0.85%) 400 4.67 0 0 11,700 13,400 10,000
11/03/2026 12,000 0.8 (7.14%) 600 7.04 0 0 11,200 12,800 9,600
10/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/03/2026 10,500 -0.9 (-7.89%) 600 6.7 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/03/2026 12,000 0.8 (7.14%) 700 8 0 0 11,200 12,800 9,600
03/03/2026 11,200 0.1 (0.9%) 5,510 61.6 0 0 11,100 12,700 9,500
02/03/2026 11,200 -0.5 (-4.27%) 7,660 85.32 0 0 11,700 13,400 10,000
27/02/2026 11,900 0 (0%) 1,900 22.29 0 0 11,900 13,600 10,200
26/02/2026 12,000 -0.1 (-0.83%) 3,400 40.48 0 0 12,100 13,900 10,300
25/02/2026 11,900 -0.6 (-4.8%) 1,910 23.19 0 0 12,500 14,300 10,700
24/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/02/2026 12,100 -0.3 (-2.42%) 1,600 20.06 0 0 12,400 14,200 10,600
13/02/2026 11,500 -0.5 (-4.17%) 2,304 28.59 0 0 12,000 13,800 10,200
12/02/2026 12,300 -0.2 (-1.6%) 3,100 37.28 0 0 12,500 14,300 10,700
11/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/02/2026 12,500 0 (0%) 1,102 13.73 0 0 12,500 14,300 10,700
09/02/2026 12,000 -1.8 (-13.04%) 1,301 16.26 0 0 13,800 15,800 11,800
06/02/2026 13,800 0 (0%) 300 4.14 0 0 13,800 15,800 11,800
05/02/2026 13,800 0 (0%) 300 4.13 0 0 13,800 15,800 11,800
04/02/2026 13,800 -0.3 (-2.13%) 9,215 126.83 0 0 14,100 16,200 12,000
03/02/2026 14,000 -0.1 (-0.71%) 0 0 0 0 14,100 16,200 12,000
02/02/2026 14,000 -0.2 (-1.41%) 5,701 80.56 256,700 3,978.85 14,200 16,300 12,100
30/01/2026 14,100 0.9 (6.82%) 7,490 106.63 0 0 13,200 15,100 11,300
29/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/01/2026 13,400 1.1 (8.94%) 4,510 59.47 0 0 12,300 14,100 10,500
27/01/2026 12,100 -0.3 (-2.42%) 1,100 13.51 0 0 12,400 14,200 10,600
26/01/2026 12,500 -0.3 (-2.34%) 12,500 154.92 0 0 12,800 14,700 10,900
23/01/2026 12,800 0 (0%) 400 5.12 0 0 12,800 14,700 10,900
22/01/2026 13,000 0.4 (3.17%) 16,610 213.23 0 0 12,600 14,400 10,800
21/01/2026 12,500 0 (0%) 18,428 231.96 0 0 12,500 14,300 10,700
20/01/2026 12,900 -0.5 (-3.73%) 18,200 228.38 0 0 13,400 15,400 11,400
19/01/2026 13,000 -0.2 (-1.52%) 510 6.8 0 0 13,200 15,100 11,300
16/01/2026 13,000 0.5 (4%) 11,286 148.61 0 0 12,500 14,300 10,700
15/01/2026 12,700 0.5 (4.1%) 6,800 85.22 0 0 12,200 14,000 10,400
14/01/2026 12,300 0 (0%) 11,800 143.95 0 0 12,300 14,100 10,500
13/01/2026 12,400 -0.1 (-0.8%) 4,800 58.8 0 0 12,500 14,300 10,700
12/01/2026 12,100 -0.2 (-1.63%) 5,600 69.94 0 0 12,300 14,100 10,500
09/01/2026 12,300 0 (0%) 10,955 134.53 0 0 12,300 14,100 10,500
08/01/2026 12,300 -0.1 (-0.81%) 23,500 288.59 0 0 12,400 14,200 10,600
07/01/2026 12,000 -0.5 (-4%) 6,524 81.08 0 0 12,500 14,300 10,700
06/01/2026 12,500 0.1 (0.81%) 15,634 194.65 0 0 12,400 14,200 10,600
05/01/2026 12,500 0.5 (4.17%) 24,820 307.08 0 0 12,000 13,800 10,200
31/12/2025 12,200 0.7 (6.09%) 13,608 163.2 0 0 11,500 13,200 9,800
30/12/2025 11,600 -0.3 (-2.52%) 22,700 262.07 0 0 11,900 13,600 10,200
29/12/2025 11,600 -1.1 (-8.66%) 59,219 705.25 0 0 12,700 14,600 10,800
26/12/2025 13,000 0.7 (5.69%) 5,700 72.51 0 0 12,300 14,100 10,500
25/12/2025 12,500 0.3 (2.46%) 16,400 201.17 0 0 12,200 14,000 10,400
24/12/2025 12,600 0.2 (1.61%) 32,401 394.6 0 0 12,400 14,200 10,600
23/12/2025 13,000 -0.5 (-3.7%) 11,211 139.13 0 0 13,500 15,500 11,500
22/12/2025 13,800 0.4 (2.99%) 5,043 67.95 0 0 13,400 15,400 11,400
19/12/2025 13,500 0.7 (5.47%) 19,710 264.9 0 0 12,800 14,700 10,900
18/12/2025 13,100 0.8 (6.5%) 11,130 142.4 0 0 12,300 14,100 10,500
17/12/2025 12,300 0.4 (3.36%) 27,921 342.57 0 0 11,900 13,600 10,200
16/12/2025 12,300 0.5 (4.24%) 14,081 167.5 0 0 11,800 13,500 10,100
15/12/2025 12,200 0.2 (1.67%) 7,327 86.68 0 0 12,000 13,800 10,200
12/12/2025 12,100 -0.8 (-6.2%) 34,665 415.05 0 0 12,900 14,800 11,000
11/12/2025 12,700 -2.2 (-14.77%) 42,746 549.72 0 0 14,900 17,100 12,700
10/12/2025 14,000 0.6 (4.48%) 31,707 473.74 0 0 13,400 15,400 11,400
09/12/2025 13,600 1.7 (14.29%) 125,040 1,679.91 0 0 11,900 13,600 10,200
08/12/2025 12,000 0.5 (4.35%) 6,700 79.49 0 0 11,500 13,200 9,800
05/12/2025 11,700 0.1 (0.86%) 16,281 186.68 0 0 11,600 13,300 9,900
04/12/2025 11,400 -0.8 (-6.56%) 23,820 276.7 0 0 12,200 14,000 10,400
03/12/2025 12,000 -0.2 (-1.64%) 16,528 202.21 0 0 12,200 14,000 10,400
02/12/2025 12,300 1.6 (14.95%) 91,185 1,110.38 0 0 10,700 12,300 9,100
01/12/2025 11,100 0.5 (4.72%) 18,301 195.57 0 0 10,600 12,100 9,100
28/11/2025 10,500 0.3 (2.94%) 30,001 317.31 0 0 10,200 11,700 8,700
27/11/2025 10,100 -0.1 (-0.98%) 19,012 193.11 0 0 10,200 11,700 8,700
26/11/2025 10,500 0.4 (3.96%) 9,532 97.04 0 0 10,100 11,600 8,600
25/11/2025 10,100 0.1 (1%) 4,035 40.72 0 0 10,000 11,500 8,500
24/11/2025 10,200 -0.1 (-0.97%) 38,831 388.41 0 0 10,300 11,800 8,800
21/11/2025 10,200 0.4 (4.08%) 23,853 245.67 0 0 9,800 11,200 8,400
20/11/2025 10,000 0.4 (4.17%) 24,202 237.96 0 0 9,600 11,000 8,200
19/11/2025 9,700 -0.5 (-4.9%) 42,363 406.64 0 0 10,200 11,700 8,700
18/11/2025 10,300 -0.1 (-0.96%) 32,305 328.88 0 0 10,400 11,900 8,900
17/11/2025 10,600 -0.8 (-7.02%) 38,117 396.68 0 0 11,400 13,100 9,700
14/11/2025 11,800 -1.3 (-9.92%) 15,817 180.09 0 0 13,100 15,000 11,200
13/11/2025 12,600 0.9 (7.69%) 73,461 961.23 0 0 11,700 13,400 10,000
12/11/2025 11,900 1.5 (14.42%) 53,761 627.39 0 0 10,400 11,900 8,900
11/11/2025 10,500 -1.3 (-11.02%) 115,518 1,203.06 834,900 10,853.7 11,800 13,500 10,100
10/11/2025 11,600 0.3 (2.65%) 107,159 1,264.99 0 0 11,300 12,900 9,700
07/11/2025 11,500 1.4 (13.86%) 336,690 3,809.95 0 0 10,100 11,600 8,600
06/11/2025 10,300 1.3 (14.44%) 104,800 1,061.44 0 0 9,000 10,300 7,700
05/11/2025 9,000 1.1 (13.92%) 313,602 2,806.72 0 0 7,900 9,000 6,800
04/11/2025 7,800 0.1 (1.3%) 31,701 249.7 0 0 7,700 8,800 6,600
03/11/2025 7,600 -0.2 (-2.56%) 103,724 794.04 0 0 7,800 8,900 6,700
31/10/2025 7,600 0.3 (4.11%) 43,000 334.66 0 0 7,300 8,300 6,300
30/10/2025 7,300 0 (0%) 960 7. 0 0 7,300 8,300 6,300
29/10/2025 7,300 0.1 (1.39%) 11,500 84.38 0 0 7,200 8,200 6,200
28/10/2025 7,300 0 (0%) 5,000 36.1 0 0 7,300 8,300 6,300
27/10/2025 7,300 0.1 (1.39%) 1,420 10.37 0 0 7,200 8,200 6,200
24/10/2025 7,200 0 (0%) 4,400 31.68 0 0 7,200 8,200 6,200
23/10/2025 7,100 -0.2 (-2.74%) 24,509 175.26 0 0 7,300 8,300 6,300
22/10/2025 7,400 -0.1 (-1.33%) 43,805 318.53 0 0 7,500 8,600 6,400
21/10/2025 7,500 0.1 (1.35%) 3,913 29.34 0 0 7,400 8,500 6,300
20/10/2025 7,400 0 (0%) 12,409 91.37 0 0 7,400 8,500 6,300
17/10/2025 7,400 -0.2 (-2.63%) 30,613 227.56 0 0 7,600 8,700 6,500
16/10/2025 7,700 0 (0%) 34,626 261.6 0 0 7,700 8,800 6,600
15/10/2025 7,700 0 (0%) 15,111 115.66 0 0 7,700 8,800 6,600
14/10/2025 7,700 0 (0%) 24,579 189.81 0 0 7,700 8,800 6,600
13/10/2025 7,700 -0.3 (-3.75%) 79,315 613.49 0 0 8,000 9,200 6,800
10/10/2025 7,900 0 (0%) 14,839 117.99 0 0 7,900 9,000 6,800
09/10/2025 8,000 0.1 (1.27%) 29,511 233.93 0 0 7,900 9,000 6,800
08/10/2025 7,900 -0.1 (-1.25%) 34,215 270.42 0 0 8,000 9,200 6,800
07/10/2025 8,100 0.1 (1.25%) 23,893 190.12 0 0 8,000 9,200 6,800
06/10/2025 8,000 0.1 (1.27%) 86,957 695.75 0 0 7,900 9,000 6,800
03/10/2025 7,900 -0.1 (-1.25%) 23,701 187.67 0 0 8,000 9,200 6,800
02/10/2025 7,900 -0.2 (-2.47%) 44,403 353.39 0 0 8,100 9,300 6,900
01/10/2025 8,100 -0.1 (-1.22%) 35,207 283.75 0 0 8,200 9,400 7,000
30/09/2025 8,200 0 (0%) 49,100 403.78 0 0 8,200 9,400 7,000
29/09/2025 8,200 -0.1 (-1.2%) 14,500 119.25 0 0 8,300 9,500 7,100
26/09/2025 8,200 0.1 (1.23%) 35,112 290.31 0 0 8,100 9,300 6,900
25/09/2025 8,100 0 (0%) 65,153 526. 0 0 8,100 9,300 6,900
24/09/2025 8,200 -0.2 (-2.38%) 62,100 505.62 0 0 8,400 9,600 7,200
23/09/2025 8,300 0.3 (3.75%) 63,402 534.32 0 0 8,000 9,200 6,800
22/09/2025 8,100 -0.2 (-2.41%) 65,560 524.23 0 0 8,300 9,500 7,100
19/09/2025 8,500 0.3 (3.66%) 23,205 193.72 0 0 8,200 9,400 7,000

Dữ liệu lịch sử - BSC

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