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
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/05/2026 10,500 -0.4 (-3.67%) 100 1.05 0 0 10,900 12,500 9,300
06/05/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
05/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/05/2026 10,900 0.4 (3.81%) 100 1.09 0 0 10,500 12,000 9,000
29/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/04/2026 10,500 -0.7 (-6.25%) 301 3.16 0 0 11,200 12,800 9,600
24/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/04/2026 11,300 0.4 (3.67%) 300 3.35 750,000 8,250 10,900 12,500 9,300
22/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/04/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/04/2026 10,900 0.2 (1.87%) 1,000 10.9 0 0 10,700 12,300 9,100
14/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/04/2026 10,700 0 (0%) 801 8.58 0 0 10,700 12,300 9,100
10/04/2026 10,900 0.5 (4.81%) 200 2.13 0 0 10,400 11,900 8,900
09/04/2026 10,500 -0.8 (-7.08%) 200 2.07 0 0 11,300 12,900 9,700
08/04/2026 11,300 0 (0%) 79 0.8 0 0 11,300 12,900 9,700
07/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
06/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
02/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
01/04/2026 10,200 -0.6 (-5.56%) 200 2.26 0 0 10,800 12,400 9,200
31/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/03/2026 10,800 0.7 (6.93%) 100 1.08 0 0 10,100 11,600 8,600
27/03/2026 10,100 -0.7 (-6.48%) 100 1.01 0 0 10,800 12,400 9,200
26/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/03/2026 10,300 -0.3 (-2.83%) 300 3.25 0 0 10,600 12,100 9,100
24/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/03/2026 10,600 0.2 (1.92%) 101 1.07 0 0 10,400 11,900 8,900
20/03/2026 10,400 -0.4 (-3.7%) 109 1.14 0 0 10,800 12,400 9,200
19/03/2026 10,800 0.5 (4.85%) 300 3.24 0 0 10,300 11,800 8,800
18/03/2026 10,300 -0.6 (-5.5%) 1,901 19.58 0 0 10,900 12,500 9,300
17/03/2026 10,900 0.4 (3.81%) 106 1.16 0 0 10,500 12,000 9,000
16/03/2026 10,500 -0.4 (-3.67%) 800 8.4 0 0 10,900 12,500 9,300
13/03/2026 10,900 -0.2 (-1.8%) 100 1.09 0 0 11,100 12,700 9,500
12/03/2026 10,900 0.1 (0.93%) 400 4.45 0 0 10,800 12,400 9,200
11/03/2026 11,000 -0.4 (-3.51%) 400 4.33 0 0 11,400 13,100 9,700
10/03/2026 11,400 0.9 (8.57%) 200 2.27 0 0 10,500 12,000 9,000
09/03/2026 11,000 -0.4 (-3.51%) 1,000 10.46 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 0.9 (8.57%) 174 1.99 0 0 10,500 12,000 9,000
04/03/2026 10,500 -0.9 (-7.89%) 2,000 21 0 0 11,400 13,100 9,700
03/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
02/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/02/2026 11,700 0.2 (1.74%) 400 4.55 0 0 11,500 13,200 9,800
26/02/2026 11,800 0.8 (7.27%) 701 8.06 0 0 11,000 12,600 9,400
25/02/2026 11,000 -0.1 (-0.9%) 6,000 66 0 0 11,100 12,700 9,500
24/02/2026 11,000 0.1 (0.92%) 700 7.74 0 0 10,900 12,500 9,300
23/02/2026 11,400 -0.1 (-0.87%) 400 4.34 0 0 11,500 13,200 9,800
13/02/2026 11,500 0 (0%) 1,100 12.65 0 0 11,500 13,200 9,800
12/02/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
11/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/02/2026 11,500 0 (0%) 100 1.15 0 0 11,500 13,200 9,800
09/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/02/2026 11,500 0 (0%) 600 6.9 0 0 11,500 13,200 9,800
05/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/02/2026 11,400 0.4 (3.64%) 465 5.3 0 0 11,000 12,600 9,400
02/02/2026 11,000 0 (0%) 220 2.42 0 0 11,000 12,600 9,400
30/01/2026 11,000 -0.8 (-6.78%) 6,110 67.21 0 0 11,800 13,500 10,100
29/01/2026 11,800 0 (0%) 102 1.2 0 0 11,800 13,500 10,100
28/01/2026 12,000 0.3 (2.56%) 404 4.78 0 0 11,700 13,400 10,000
27/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/01/2026 11,400 -0.5 (-4.2%) 1,200 13.98 0 0 11,900 13,600 10,200
23/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/01/2026 11,800 -0.3 (-2.48%) 301 3.57 0 0 12,100 13,900 10,300
21/01/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
20/01/2026 12,000 0.5 (4.35%) 700 8.46 0 0 11,500 13,200 9,800
19/01/2026 12,000 -0.4 (-3.23%) 2,101 25.21 0 0 12,400 14,200 10,600
16/01/2026 12,300 -0.2 (-1.6%) 200 2.48 0 0 12,500 14,300 10,700
15/01/2026 12,500 0.4 (3.31%) 2,001 24.92 0 0 12,100 13,900 10,300
14/01/2026 12,000 -0.3 (-2.44%) 1,200 14.46 0 0 12,300 14,100 10,500
13/01/2026 11,800 -0.2 (-1.67%) 800 9.81 0 0 12,000 13,800 10,200
12/01/2026 12,000 -0.6 (-4.76%) 7,000 84 0 0 12,600 14,400 10,800
09/01/2026 12,600 0 (0%) 4,700 59.22 0 0 12,600 14,400 10,800
08/01/2026 12,800 0 (0%) 600 7.55 0 0 12,800 14,700 10,900
07/01/2026 12,800 0.6 (4.92%) 100 1.28 0 0 12,200 14,000 10,400
06/01/2026 12,900 0.7 (5.74%) 802 9.74 0 0 12,200 14,000 10,400
05/01/2026 12,000 -0.5 (-4%) 1,200 14.6 0 0 12,500 14,300 10,700
31/12/2025 12,800 0.3 (2.4%) 500 6.23 0 0 12,500 14,300 10,700
30/12/2025 12,800 0 (0%) 1,001 12.49 0 0 12,800 14,700 10,900
29/12/2025 12,800 1.6 (14.29%) 1,900 24.28 0 0 11,200 12,800 9,600
26/12/2025 11,200 -1.8 (-13.85%) 500 5.6 0 0 13,000 14,900 11,100
25/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/12/2025 13,000 -1.4 (-9.72%) 100 1.3 0 0 14,400 16,500 12,300
16/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
15/12/2025 14,400 0 (0%) 2 0.02 0 0 14,400 16,500 12,300
12/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
11/12/2025 14,400 1.8 (14.29%) 300 4.32 0 0 12,600 14,400 10,800
10/12/2025 12,000 -0.1 (-0.83%) 1,802 22.63 0 0 12,100 13,900 10,300
09/12/2025 12,700 -0.1 (-0.78%) 200 2.42 0 0 12,800 14,700 10,900
08/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/12/2025 12,800 0.2 (1.59%) 200 2.56 0 0 12,600 14,400 10,800
04/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
03/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
01/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
28/11/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
27/11/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
26/11/2025 12,500 0.5 (4.17%) 400 5.02 0 0 12,000 13,800 10,200
25/11/2025 12,000 -0.5 (-4%) 300 3.6 0 0 12,500 14,300 10,700
24/11/2025 12,700 0.6 (4.96%) 200 2.49 0 0 12,100 13,900 10,300
21/11/2025 13,100 0.3 (2.34%) 200 2.42 0 0 12,800 14,700 10,900
20/11/2025 12,800 0 (0%) 100 1.28 600,000 8,100 12,800 14,700 10,900
19/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
14/11/2025 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
13/11/2025 12,800 0 (0%) 400 5.13 0 0 12,800 14,700 10,900
12/11/2025 12,800 0.6 (4.92%) 200 2.56 0 0 12,200 14,000 10,400

Dữ liệu lịch sử - BSC

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