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
02/03/2026 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
16/02/2026 10,400 0 (0%) 0 0 0 0 10,400 0 0
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
06/11/2025 10,100 -0.15 (-1.46%) 1,000 10.12 0 0 10,250 10,950 9,540
05/11/2025 10,250 0.05 (0.49%) 200 2.06 0 0 10,200 10,900 9,490
04/11/2025 10,200 0 (0%) 1,100 11.02 0 0 10,200 10,900 9,490
03/11/2025 10,200 -0.5 (-4.67%) 300 3.06 0 0 10,700 11,400 9,960
31/10/2025 10,700 0.6 (5.94%) 130,700 1,307.94 0 0 10,100 10,800 9,400
30/10/2025 10,100 0 (0%) 2,600 26.03 0 0 10,100 10,800 9,400
29/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
28/10/2025 10,100 0.1 (1%) 500 5.04 0 0 10,000 10,700 9,300
27/10/2025 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
24/10/2025 10,000 0 (0%) 7,600 76.33 0 0 10,000 10,700 9,300
23/10/2025 10,000 -0.1 (-0.99%) 2,400 24.07 0 0 10,100 10,800 9,400
22/10/2025 10,100 -0.2 (-1.94%) 5,500 55.21 0 0 10,300 11,000 9,580
21/10/2025 10,300 0.3 (3%) 7,100 70.13 0 0 10,000 10,700 9,300
20/10/2025 10,000 -0.1 (-0.99%) 2,100 20.7 0 0 10,100 10,800 9,400
17/10/2025 10,100 -0.1 (-0.98%) 1,100 11.15 0 0 10,200 10,900 9,490
16/10/2025 10,200 0 (0%) 3,400 34.69 0 0 10,200 10,900 9,490
15/10/2025 10,200 0 (0%) 2,400 24.47 0 0 10,200 10,900 9,490
14/10/2025 10,200 -0.3 (-2.86%) 1,700 17.33 0 0 10,500 11,200 9,770
13/10/2025 10,500 -0.2 (-1.87%) 1,500 15.21 0 0 10,700 11,400 9,960
10/10/2025 10,700 0.15 (1.42%) 100 1.07 0 0 10,550 11,250 9,820
09/10/2025 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
08/10/2025 10,550 0 (0%) 2,200 22.37 0 0 10,550 11,250 9,820
07/10/2025 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
06/10/2025 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
03/10/2025 10,550 0.05 (0.48%) 800 8.46 0 0 10,500 11,200 9,770
02/10/2025 10,500 -0.15 (-1.41%) 600 6.23 0 0 10,650 11,350 9,910
01/10/2025 10,650 0.35 (3.4%) 2,300 23.68 0 0 10,300 11,000 9,580
30/09/2025 10,300 -0.3 (-2.83%) 3,000 30.76 0 0 10,600 11,300 9,860
29/09/2025 10,600 -0.05 (-0.47%) 200 2.12 0 0 10,650 11,350 9,910
26/09/2025 10,650 0 (0%) 800 8.3 0 0 10,650 11,350 9,910
25/09/2025 10,650 0 (0%) 200 2.13 0 0 10,650 11,350 9,910
24/09/2025 10,650 0 (0%) 0 0 0 0 10,650 11,350 9,910
23/09/2025 10,650 0 (0%) 200 2.13 0 0 10,650 11,350 9,910
22/09/2025 10,650 0 (0%) 300 3.17 0 0 10,650 11,350 9,910
19/09/2025 10,650 -0.15 (-1.39%) 200 2.1 0 0 10,800 11,550 10,050
18/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
17/09/2025 10,800 0 (0%) 100 1.08 0 0 10,800 11,550 10,050
16/09/2025 10,800 0 (0%) 1,300 14.04 0 0 10,800 11,550 10,050
15/09/2025 10,800 0 (0%) 1,800 19.44 0 0 10,800 11,550 10,050
12/09/2025 10,800 0.4 (3.85%) 2,100 21.88 0 0 10,400 11,100 9,680
11/09/2025 10,400 -0.3 (-2.8%) 9,100 93.24 0 0 10,700 11,400 9,960
10/09/2025 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
09/09/2025 10,700 -0.05 (-0.47%) 100 1.07 0 0 10,750 11,500 10,000
08/09/2025 10,750 0 (0%) 7,500 80.64 0 0 10,750 11,500 10,000
05/09/2025 10,750 0.15 (1.42%) 9,800 104.87 0 0 10,600 11,300 9,860
04/09/2025 10,600 0 (0%) 14,600 146.57 0 0 10,600 11,300 9,860
03/09/2025 10,600 0.1 (0.95%) 8,200 86.82 0 0 10,500 11,200 9,770

Dữ liệu lịch sử - BSC

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