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
03/04/2026 12,200 0 (0%) 0 0 0 0 12,200 0 0
02/04/2026 12,200 0 (0%) 2,117 25.95 0 0 12,200 14,000 10,400
01/04/2026 12,300 0.1 (0.82%) 8,709 106.4 0 0 12,200 14,000 10,400
31/03/2026 12,300 -0.3 (-2.38%) 8,711 105.96 0 0 12,600 14,400 10,800
30/03/2026 12,000 0 (0%) 1,027 12.95 0 0 12,000 13,800 10,200
27/03/2026 12,300 0.2 (1.65%) 15,229 183.46 0 0 12,100 13,900 10,300
26/03/2026 12,300 -0.1 (-0.81%) 5,620 67.75 0 0 12,400 14,200 10,600
25/03/2026 12,000 0.2 (1.69%) 16,791 207.7 0 0 11,800 13,500 10,100
24/03/2026 10,700 -1.3 (-10.83%) 28,875 340.99 0 0 12,000 13,800 10,200
23/03/2026 11,900 -0.4 (-3.25%) 7,361 88.13 0 0 12,300 14,100 10,500
20/03/2026 12,400 0 (0%) 8,876 108.96 0 0 12,400 14,200 10,600
19/03/2026 12,400 0.1 (0.81%) 2,843 35.27 0 0 12,300 14,100 10,500
18/03/2026 12,400 0.1 (0.81%) 19,070 234.97 35,818,814 436,989.53 12,300 14,100 10,500
17/03/2026 12,300 -0.2 (-1.6%) 16,713 206.28 0 0 12,500 14,300 10,700
16/03/2026 12,300 -0.1 (-0.81%) 51,049 637.23 0 0 12,400 14,200 10,600
13/03/2026 12,300 -0.1 (-0.81%) 15,451 190.83 0 0 12,400 14,200 10,600
12/03/2026 12,200 0 (0%) 7,814 96.73 0 0 12,200 14,000 10,400
11/03/2026 12,300 -0.1 (-0.81%) 3,459 42.15 0 0 12,400 14,200 10,600
10/03/2026 12,400 0.6 (5.08%) 5,510 68.31 85,000 977.5 11,800 13,500 10,100
09/03/2026 12,000 -0.4 (-3.23%) 12,908 151.88 0 0 12,400 14,200 10,600
06/03/2026 12,400 0 (0%) 11,900 147.76 41,694 500.33 12,400 14,200 10,600
05/03/2026 12,400 0.2 (1.64%) 4,845 60.01 0 0 12,200 14,000 10,400
04/03/2026 12,300 -0.1 (-0.81%) 17,517 213.71 0 0 12,400 14,200 10,600
03/03/2026 12,400 0.1 (0.81%) 3,649 45.24 0 0 12,300 14,100 10,500
02/03/2026 12,300 -0.1 (-0.81%) 6,165 75.68 0 0 12,400 14,200 10,600
27/02/2026 12,600 0.1 (0.8%) 10,632 131.93 0 0 12,500 14,300 10,700
26/02/2026 12,500 -0.1 (-0.79%) 8,308 103.69 0 0 12,600 14,400 10,800
25/02/2026 12,500 -0.1 (-0.79%) 5,873 73.67 0 0 12,600 14,400 10,800
24/02/2026 12,500 0 (0%) 9,660 121.38 0 0 12,500 14,300 10,700
23/02/2026 12,600 0.2 (1.61%) 19,122 239.85 0 0 12,400 14,200 10,600
13/02/2026 12,400 -0.1 (-0.8%) 9,131 113.63 0 0 12,500 14,300 10,700
12/02/2026 12,500 0 (0%) 3,126 39.08 0 0 12,500 14,300 10,700
11/02/2026 12,500 0.2 (1.63%) 1,330 16.63 0 0 12,300 14,100 10,500
10/02/2026 12,400 0.1 (0.81%) 4,232 52.08 0 0 12,300 14,100 10,500
09/02/2026 12,300 -0.1 (-0.81%) 6,103 75.01 0 0 12,400 14,200 10,600
06/02/2026 12,400 -0.1 (-0.8%) 8,950 111.32 0 0 12,500 14,300 10,700
05/02/2026 12,500 -0.1 (-0.79%) 2,977 37.22 0 0 12,600 14,400 10,800
04/02/2026 12,600 0.1 (0.8%) 2,301 29.03 0 0 12,500 14,300 10,700
03/02/2026 12,600 0.1 (0.8%) 1,300 16.27 0 0 12,500 14,300 10,700
02/02/2026 12,500 0 (0%) 7,101 88.74 0 0 12,500 14,300 10,700
30/01/2026 12,600 0 (0%) 4,538 56.8 0 0 12,600 14,400 10,800
29/01/2026 12,400 0 (0%) 12,582 158.15 0 0 12,400 14,200 10,600
28/01/2026 12,400 -0.1 (-0.8%) 5,302 65.85 0 0 12,500 14,300 10,700
27/01/2026 12,500 -0.2 (-1.57%) 2,611 32.64 0 0 12,700 14,600 10,800
26/01/2026 12,500 -0.2 (-1.57%) 16,418 208.27 0 0 12,700 14,600 10,800
23/01/2026 12,800 0 (0%) 10,305 131.22 0 0 12,800 14,700 10,900
22/01/2026 12,800 0 (0%) 8,260 105.74 0 0 12,800 14,700 10,900
21/01/2026 12,800 0 (0%) 21,610 276.62 0 0 12,800 14,700 10,900
20/01/2026 12,700 0.1 (0.79%) 11,361 145.08 0 0 12,600 14,400 10,800
19/01/2026 12,700 0.1 (0.79%) 10,939 138.18 0 0 12,600 14,400 10,800
16/01/2026 12,600 0 (0%) 3,849 48.55 13,448 154.65 12,600 14,400 10,800
15/01/2026 12,600 0 (0%) 21,000 264.56 0 0 12,600 14,400 10,800
14/01/2026 12,600 0.1 (0.8%) 19,415 245.32 0 0 12,500 14,300 10,700
13/01/2026 12,500 0.1 (0.81%) 20,211 252.36 0 0 12,400 14,200 10,600
12/01/2026 12,400 0.1 (0.81%) 14,004 173.43 0 0 12,300 14,100 10,500
09/01/2026 12,400 0 (0%) 3,052 37.62 0 0 12,400 14,200 10,600
08/01/2026 12,400 0 (0%) 13,261 164.15 0 0 12,400 14,200 10,600
07/01/2026 12,400 0.2 (1.64%) 11,706 145.05 0 0 12,200 14,000 10,400
06/01/2026 12,200 0 (0%) 11,715 142.45 0 0 12,200 14,000 10,400
05/01/2026 12,300 -0.1 (-0.81%) 3,908 47.83 0 0 12,400 14,200 10,600
31/12/2025 12,400 0.2 (1.64%) 1,200 14.83 0 0 12,200 14,000 10,400
30/12/2025 12,200 0 (0%) 2,024 24.77 0 0 12,200 14,000 10,400
29/12/2025 12,400 0 (0%) 5,674 69.39 0 0 12,400 14,200 10,600
26/12/2025 12,200 -0.2 (-1.61%) 5,130 63.47 0 0 12,400 14,200 10,600
25/12/2025 12,400 0.2 (1.64%) 3,601 44.66 0 0 12,200 14,000 10,400
24/12/2025 12,300 -0.1 (-0.81%) 21,880 267.25 0 0 12,400 14,200 10,600
23/12/2025 12,300 -0.1 (-0.81%) 10,077 124.58 0 0 12,400 14,200 10,600
22/12/2025 12,500 0.2 (1.63%) 8,402 103.83 0 0 12,300 14,100 10,500
19/12/2025 12,300 0 (0%) 20,926 256.79 0 0 12,300 14,100 10,500
18/12/2025 12,300 -0.1 (-0.81%) 10,268 126.22 0 0 12,400 14,200 10,600
17/12/2025 12,400 0 (0%) 6,075 75.61 0 0 12,400 14,200 10,600
16/12/2025 13,200 -0.3 (-2.22%) 43,503 575.9 4,966,470 64,564.11 13,500 15,500 11,500
15/12/2025 13,600 -1 (-6.85%) 17,495 236.39 0 0 14,600 16,700 12,500
12/12/2025 13,500 0.4 (3.05%) 1,192,100 17,438.47 0 0 13,100 15,000 11,200
11/12/2025 13,100 0 (0%) 14,030 183.88 0 0 13,100 15,000 11,200
10/12/2025 13,000 -0.3 (-2.26%) 5,512 72.31 0 0 13,300 15,200 11,400
09/12/2025 13,300 0.2 (1.53%) 24,871 329.85 0 0 13,100 15,000 11,200
08/12/2025 13,200 0.1 (0.76%) 14,835 194.35 0 0 13,100 15,000 11,200
05/12/2025 13,100 0 (0%) 8,413 110.16 0 0 13,100 15,000 11,200
04/12/2025 13,400 0.3 (2.29%) 22,069 288.34 0 0 13,100 15,000 11,200
03/12/2025 13,300 0 (0%) 89,575 1,177.36 0 0 13,300 15,200 11,400
02/12/2025 13,200 -0.1 (-0.75%) 6,648 88.44 0 0 13,300 15,200 11,400
01/12/2025 13,300 0 (0%) 8,268 110.05 0 0 13,300 15,200 11,400
28/11/2025 13,300 0.1 (0.76%) 14,236 189.51 0 0 13,200 15,100 11,300
27/11/2025 13,400 0.1 (0.75%) 11,160 147.22 0 0 13,300 15,200 11,400
26/11/2025 13,400 0.1 (0.75%) 9,989 133.03 0 0 13,300 15,200 11,400
25/11/2025 13,300 0 (0%) 5,555 73.85 0 0 13,300 15,200 11,400
24/11/2025 13,400 0.3 (2.29%) 13,506 179.6 0 0 13,100 15,000 11,200
21/11/2025 13,200 0 (0%) 43,721 573.03 0 0 13,200 15,100 11,300
20/11/2025 13,300 0.2 (1.53%) 6,689 87.98 0 0 13,100 15,000 11,200
19/11/2025 13,200 0.1 (0.76%) 5,577 73.11 0 0 13,100 15,000 11,200
18/11/2025 13,200 0.1 (0.76%) 2,134 28. 0 0 13,100 15,000 11,200
17/11/2025 13,000 0 (0%) 9,008 117.6 0 0 13,000 14,900 11,100
14/11/2025 13,000 0 (0%) 8,213 106.85 0 0 13,000 14,900 11,100
13/11/2025 13,100 0.2 (1.55%) 11,837 154.38 0 0 12,900 14,800 11,000
12/11/2025 13,000 -0.2 (-1.52%) 25,138 324.3 0 0 13,200 15,100 11,300
11/11/2025 13,100 0 (0%) 4,600 60.7 0 0 13,100 15,000 11,200
10/11/2025 13,100 0.1 (0.77%) 27,410 358.77 0 0 13,000 14,900 11,100
07/11/2025 12,900 -0.2 (-1.53%) 40,102 521.59 0 0 13,100 15,000 11,200
06/11/2025 13,000 -0.3 (-2.26%) 27,980 366.01 0 0 13,300 15,200 11,400
05/11/2025 13,300 0 (0%) 7,347 97.75 0 0 13,300 15,200 11,400
04/11/2025 13,400 0.2 (1.52%) 15,403 204.22 0 0 13,200 15,100 11,300
03/11/2025 13,100 -0.4 (-2.96%) 21,594 284.27 0 0 13,500 15,500 11,500
31/10/2025 13,400 -0.2 (-1.47%) 21,115 285.16 0 0 13,600 15,600 11,600
30/10/2025 13,700 0.5 (3.79%) 57,147 777.58 0 0 13,200 15,100 11,300
29/10/2025 13,200 0.3 (2.33%) 10,371 136.76 0 0 12,900 14,800 11,000
28/10/2025 12,800 0 (0%) 2,100 27.02 0 0 12,800 14,700 10,900
27/10/2025 13,000 0.2 (1.56%) 27,250 350.01 0 0 12,800 14,700 10,900
24/10/2025 12,800 -0.1 (-0.78%) 5,700 72.99 0 0 12,900 14,800 11,000
23/10/2025 12,900 -0.1 (-0.77%) 4,303 55.7 0 0 13,000 14,900 11,100
22/10/2025 12,900 0 (0%) 4,356 56.41 0 0 12,900 14,800 11,000
21/10/2025 13,000 0 (0%) 10,146 130.93 0 0 13,000 14,900 11,100
20/10/2025 13,000 -0.4 (-2.99%) 27,681 359.8 0 0 13,400 15,400 11,400
17/10/2025 13,100 0 (0%) 9,525 128.05 0 0 13,100 15,000 11,200
16/10/2025 13,000 -0.1 (-0.76%) 10,154 133.09 0 0 13,100 15,000 11,200
15/10/2025 13,100 -0.1 (-0.76%) 18,372 240.56 0 0 13,200 15,100 11,300
14/10/2025 13,300 0.3 (2.31%) 759 10.03 0 0 13,000 14,900 11,100
13/10/2025 13,100 -0.1 (-0.76%) 11,821 153.87 0 0 13,200 15,100 11,300
10/10/2025 13,200 -0.1 (-0.75%) 14,155 186.97 0 0 13,300 15,200 11,400
09/10/2025 13,300 0 (0%) 3,810 50.66 0 0 13,300 15,200 11,400
08/10/2025 13,300 -0.2 (-1.48%) 1,855 24.76 0 0 13,500 15,500 11,500
07/10/2025 13,300 -0.2 (-1.48%) 4,777 64.27 0 0 13,500 15,500 11,500
06/10/2025 13,300 0.2 (1.53%) 25,018 336.57 0 0 13,100 15,000 11,200
03/10/2025 13,200 0.1 (0.76%) 2,366 30.93 0 0 13,100 15,000 11,200

Dữ liệu lịch sử - BSC

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