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
07/05/2026 11,000 0 (0%) 1,400 15.35 0 0 11,000 11,750 10,250
06/05/2026 11,000 0 (0%) 1,800 19.8 0 0 11,000 11,750 10,250
05/05/2026 11,000 0.15 (1.38%) 2,800 30.62 0 0 10,850 11,600 10,100
04/05/2026 10,850 -0.1 (-0.91%) 4,500 47.47 0 0 10,950 11,700 10,200
29/04/2026 10,950 -0.05 (-0.45%) 600 6.47 0 0 11,000 11,750 10,250
28/04/2026 11,000 0.05 (0.46%) 13,600 147.23 0 0 10,950 11,700 10,200
24/04/2026 10,950 0 (0%) 15,000 160.47 0 0 10,950 11,700 10,200
23/04/2026 10,950 0 (0%) 100 1.1 0 0 10,950 11,700 10,200
22/04/2026 10,950 0.35 (3.3%) 7,400 80.82 0 0 10,600 11,300 9,860
21/04/2026 10,600 -0.4 (-3.64%) 3,500 38.44 0 0 11,000 11,750 10,250
20/04/2026 11,000 0.4 (3.77%) 12,800 140.34 0 0 10,600 11,300 9,860
17/04/2026 10,600 -0.4 (-3.64%) 2,000 21.34 0 0 11,000 11,750 10,250
16/04/2026 11,000 0.1 (0.92%) 6,000 66.16 0 0 10,900 11,650 10,150
15/04/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
14/04/2026 10,900 0.1 (0.93%) 2,900 31.6 0 0 10,800 11,550 10,050
13/04/2026 10,800 -0.1 (-0.92%) 2,900 30.77 0 0 10,900 11,650 10,150
10/04/2026 10,900 0.6 (5.83%) 5,800 63.39 0 0 10,300 11,000 9,580
09/04/2026 10,300 -0.2 (-1.9%) 2,700 28.35 0 0 10,500 11,200 9,770
08/04/2026 10,500 0 (0%) 5,100 53.55 0 0 10,500 11,200 9,770
07/04/2026 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
06/04/2026 10,500 0 (0%) 2,300 23.92 0 0 10,500 11,200 9,770
03/04/2026 10,500 -0.2 (-1.87%) 800 8.46 0 0 10,700 11,400 9,960
02/04/2026 10,700 0.05 (0.47%) 600 6.42 0 0 10,650 11,350 9,910
01/04/2026 10,650 0.15 (1.43%) 5,400 57.29 0 0 10,500 11,200 9,770
31/03/2026 10,500 -0.3 (-2.78%) 2,000 21.09 0 0 10,800 11,550 10,050
30/03/2026 10,800 0 (0%) 5,700 63.38 0 0 10,800 11,550 10,050
27/03/2026 10,800 0.2 (1.89%) 4,200 45.11 0 0 10,600 11,300 9,860
26/03/2026 10,600 0 (0%) 200 2.12 0 0 10,600 11,300 9,860
25/03/2026 10,600 0.1 (0.95%) 15,100 156.78 0 0 10,500 11,200 9,770
24/03/2026 10,500 0 (0%) 6,000 63.18 0 0 10,500 11,200 9,770
23/03/2026 10,500 -0.3 (-2.78%) 2,700 28.69 0 0 10,800 11,550 10,050
20/03/2026 10,800 -0.2 (-1.82%) 2,100 22.59 0 0 11,000 11,750 10,250
19/03/2026 11,000 0 (0%) 700 7.7 0 0 11,000 11,750 10,250
18/03/2026 11,000 0.35 (3.29%) 2,600 28.47 0 0 10,650 11,350 9,910
17/03/2026 10,650 -0.6 (-5.33%) 1,800 19.52 0 0 11,250 12,000 10,500
16/03/2026 11,250 -0.2 (-1.75%) 6,000 65.76 0 0 11,450 12,250 10,650
13/03/2026 11,450 0.1 (0.88%) 3,900 44.42 0 0 11,350 12,100 10,600
12/03/2026 11,350 0.2 (1.79%) 6,000 67.2 0 0 11,150 11,900 10,400
11/03/2026 11,150 -0.05 (-0.45%) 4,300 47.04 0 0 11,200 11,950 10,450
10/03/2026 11,200 0.3 (2.75%) 1,300 14.38 0 0 10,900 11,650 10,150
09/03/2026 10,900 -0.45 (-3.96%) 14,200 158.77 0 0 11,350 12,100 10,600
06/03/2026 11,350 -0.65 (-5.42%) 5,600 64.06 0 0 12,000 12,800 11,200
05/03/2026 12,000 0.25 (2.13%) 7,600 86.67 0 0 11,750 12,550 10,950
04/03/2026 11,750 -0.25 (-2.08%) 33,900 408.22 0 0 12,000 12,800 11,200
03/03/2026 12,000 0.75 (6.67%) 96,700 1,153.79 0 0 11,250 12,000 10,500
02/03/2026 11,250 0.7 (6.64%) 56,500 627.69 0 0 10,550 11,250 9,820
27/02/2026 10,550 0.1 (0.96%) 5,600 58.73 0 0 10,450 11,150 9,720
26/02/2026 10,450 0.1 (0.97%) 5,800 60.61 0 0 10,350 11,050 9,630
25/02/2026 10,350 -0.1 (-0.96%) 100 1.04 0 0 10,450 11,150 9,720
24/02/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
23/02/2026 10,450 0.05 (0.48%) 100 1.05 0 0 10,400 11,100 9,680
13/02/2026 10,400 0.1 (0.97%) 700 7.24 0 0 10,300 11,000 9,580
12/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
11/02/2026 10,300 -0.05 (-0.48%) 400 3.97 0 0 10,350 11,050 9,630
10/02/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
09/02/2026 10,350 0.35 (3.5%) 100 1.04 0 0 10,000 10,700 9,300
06/02/2026 10,000 0 (0%) 2,200 22 0 0 10,000 10,700 9,300
05/02/2026 10,000 -0.25 (-2.44%) 1,100 11 0 0 10,250 10,950 9,540
04/02/2026 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
03/02/2026 10,250 0.25 (2.5%) 200 2.05 0 0 10,000 10,700 9,300
02/02/2026 10,000 -0.1 (-0.99%) 1,400 14.03 0 0 10,100 10,800 9,400
30/01/2026 10,100 -0.1 (-0.98%) 100 1.01 0 0 10,200 10,900 9,490
29/01/2026 10,200 -0.15 (-1.45%) 700 7.12 0 0 10,350 11,050 9,630
28/01/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
27/01/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
26/01/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
23/01/2026 10,350 0.35 (3.5%) 1,700 17.51 0 0 10,000 10,700 9,300
22/01/2026 10,000 0.05 (0.5%) 9,200 92.13 0 0 9,950 10,600 9,260
21/01/2026 9,950 -0.4 (-3.86%) 12,100 120.74 0 0 10,350 11,050 9,630
20/01/2026 10,350 0 (0%) 2,300 22.67 0 0 10,350 11,050 9,630
19/01/2026 10,350 0.25 (2.48%) 200 2.04 0 0 10,100 10,800 9,400
16/01/2026 10,100 -0.3 (-2.88%) 700 7.13 0 0 10,400 11,100 9,680
15/01/2026 10,400 0.05 (0.48%) 3,900 39.96 0 0 10,350 11,050 9,630
14/01/2026 10,350 0 (0%) 3,200 32.16 0 0 10,350 11,050 9,630
13/01/2026 10,350 0.2 (1.97%) 800 8.18 0 0 10,150 10,850 9,440
12/01/2026 10,150 0 (0%) 2,100 21.32 0 0 10,150 10,850 9,440
09/01/2026 10,150 -0.05 (-0.49%) 2,300 23.13 0 0 10,200 10,900 9,490
08/01/2026 10,200 -0.05 (-0.49%) 800 8.11 0 0 10,250 10,950 9,540
07/01/2026 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
06/01/2026 10,250 -0.15 (-1.44%) 400 4.06 0 0 10,400 11,100 9,680
05/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
31/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
30/12/2025 10,400 0.1 (0.97%) 10,600 109.57 0 0 10,300 11,000 9,580
29/12/2025 10,300 0.3 (3%) 100 1.03 0 0 10,000 10,700 9,300
26/12/2025 10,000 -0.2 (-1.96%) 300 3.02 0 0 10,200 10,900 9,490
25/12/2025 10,200 0.05 (0.49%) 200 2.02 0 0 10,150 10,850 9,440
24/12/2025 10,150 -0.15 (-1.46%) 300 3.04 0 0 10,300 11,000 9,580
23/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
22/12/2025 10,300 0.05 (0.49%) 300 3.08 0 0 10,250 10,950 9,540
19/12/2025 10,250 -0.15 (-1.44%) 2,000 20.04 0 0 10,400 11,100 9,680
18/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
17/12/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 10,700 9,300
16/12/2025 10,000 0 (0%) 2,800 28.01 0 0 10,000 10,700 9,300
15/12/2025 10,000 -0.15 (-1.48%) 4,300 43 0 0 10,150 10,850 9,440
12/12/2025 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
11/12/2025 10,150 0 (0%) 2,400 24.03 0 0 10,150 10,850 9,440
10/12/2025 10,150 0 (0%) 2,900 29.12 0 0 10,150 10,850 9,440
09/12/2025 10,150 -0.05 (-0.49%) 200 2.02 0 0 10,200 10,900 9,490
08/12/2025 10,200 -0.1 (-0.97%) 2,700 27.09 0 0 10,300 11,000 9,580
05/12/2025 10,300 0 (0%) 100 1.03 0 0 10,300 11,000 9,580
04/12/2025 10,300 0.3 (3%) 100 1.03 0 0 10,000 10,700 9,300
03/12/2025 10,000 -0.35 (-3.38%) 2,900 29.15 0 0 10,350 11,050 9,630
02/12/2025 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
01/12/2025 10,350 0.2 (1.97%) 500 5.12 0 0 10,150 10,850 9,440
28/11/2025 10,150 -0.2 (-1.93%) 3,700 37.09 0 0 10,350 11,050 9,630
27/11/2025 10,350 0 (0%) 200 2.04 0 0 10,350 11,050 9,630
26/11/2025 10,350 0.05 (0.49%) 2,100 21.25 0 0 10,300 11,000 9,580
25/11/2025 10,300 -0.05 (-0.48%) 300 3.03 0 0 10,350 11,050 9,630
24/11/2025 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
21/11/2025 10,350 -0.1 (-0.96%) 1,400 14.05 0 0 10,450 11,150 9,720
20/11/2025 10,450 0 (0%) 1,200 12.5 0 0 10,450 11,150 9,720
19/11/2025 10,450 0 (0%) 2,600 26.23 0 0 10,450 11,150 9,720
18/11/2025 10,450 0.15 (1.46%) 900 9.31 0 0 10,300 11,000 9,580
17/11/2025 10,300 -0.3 (-2.83%) 600 6.2 0 0 10,600 11,300 9,860
14/11/2025 10,600 0.15 (1.44%) 2,100 22.06 0 0 10,450 11,150 9,720
13/11/2025 10,450 -0.05 (-0.48%) 400 4.1 0 0 10,500 11,200 9,770
12/11/2025 10,500 0.15 (1.45%) 3,700 38.75 0 0 10,350 11,050 9,630
11/11/2025 10,350 0.35 (3.5%) 100 1.04 0 0 10,000 10,700 9,300
10/11/2025 10,000 0 (0%) 9,200 92.09 0 0 10,000 10,700 9,300
07/11/2025 10,000 -0.1 (-0.99%) 2,500 25.2 0 0 10,100 10,800 9,400

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