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
05/03/2026 11,400 0.9 (8.57%) 100 1.14 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
16/02/2026 11,500 0 (0%) 0 0 0 0 11,500 0 0
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%) 400 4.58 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
11/11/2025 12,200 -0.2 (-1.61%) 200 2.44 0 0 12,400 14,200 10,600
10/11/2025 12,200 -0.8 (-6.15%) 400 4.96 0 0 13,000 14,900 11,100
07/11/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
06/11/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
05/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/11/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
03/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/10/2025 13,000 -0.1 (-0.76%) 1,900 24.68 0 0 13,100 15,000 11,200
24/10/2025 13,100 0 (0%) 1 0.01 0 0 13,100 15,000 11,200
23/10/2025 13,000 0.5 (4%) 2,000 26.11 0 0 12,500 14,300 10,700
22/10/2025 12,300 -0.1 (-0.81%) 800 10.02 0 0 12,400 14,200 10,600
21/10/2025 13,000 0.4 (3.17%) 2,200 27.21 0 0 12,600 14,400 10,800
20/10/2025 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
17/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
16/10/2025 12,200 -0.4 (-3.17%) 1,600 20.13 0 0 12,600 14,400 10,800
15/10/2025 12,500 -0.2 (-1.57%) 500 6.29 0 0 12,700 14,600 10,800
14/10/2025 12,300 0.1 (0.82%) 1,600 20.26 0 0 12,200 14,000 10,400
13/10/2025 12,700 -0.2 (-1.55%) 600 7.3 0 0 12,900 14,800 11,000
10/10/2025 12,900 1.6 (14.16%) 300 3.87 0 0 11,300 12,900 9,700
09/10/2025 11,300 -1.7 (-13.08%) 100 1.13 1,006,700 13,087.1 13,000 14,900 11,100
08/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/10/2025 13,000 0.4 (3.17%) 200 2.6 0 0 12,600 14,400 10,800
06/10/2025 12,600 0 (0%) 2,000 25.2 0 0 12,600 14,400 10,800
03/10/2025 13,000 0.5 (4%) 2,400 30.28 0 0 12,500 14,300 10,700
02/10/2025 12,500 0 (0%) 2,200 27.5 0 0 12,500 14,300 10,700
01/10/2025 12,800 -0.2 (-1.54%) 500 6.24 0 0 13,000 14,900 11,100
30/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/09/2025 13,000 0.8 (6.56%) 200 2.6 0 0 12,200 14,000 10,400
26/09/2025 12,200 -0.8 (-6.15%) 1,400 17.08 0 0 13,000 14,900 11,100
25/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/09/2025 13,000 0.3 (2.36%) 300 3.91 0 0 12,700 14,600 10,800
19/09/2025 12,800 -0.6 (-4.48%) 600 7.63 0 0 13,400 15,400 11,400
18/09/2025 13,400 0.6 (4.69%) 300 4.02 0 0 12,800 14,700 10,900
17/09/2025 12,800 -0.6 (-4.48%) 2,500 32.05 0 0 13,400 15,400 11,400
16/09/2025 13,400 0 (0%) 1 0.02 0 0 13,400 15,400 11,400
15/09/2025 13,000 -1.2 (-8.45%) 4,100 54.9 0 0 14,200 16,300 12,100
12/09/2025 14,200 1.4 (10.94%) 100 1.42 0 0 12,800 14,700 10,900
11/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/09/2025 12,800 0 (0%) 2 0.03 0 0 12,800 14,700 10,900
05/09/2025 12,600 -0.3 (-2.33%) 10,701 137.14 0 0 12,900 14,800 11,000

Dữ liệu lịch sử - BSC

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