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
01/04/2026 11,500 0 (0%) 140 1.63 0 0 11,500 12,600 10,400
31/03/2026 11,500 0 (0%) 100 1.15 0 0 11,500 12,600 10,400
30/03/2026 11,500 0 (0%) 2 0.02 0 0 11,500 12,600 10,400
27/03/2026 11,500 0 (0%) 107 1.23 0 0 11,500 12,600 10,400
26/03/2026 11,500 -0.3 (-2.54%) 100 1.15 0 0 11,800 12,900 10,700
25/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/03/2026 11,800 -0.2 (-1.67%) 617 7.13 0 0 12,000 13,200 10,800
20/03/2026 12,000 0 (0%) 9 0.11 0 0 12,000 13,200 10,800
19/03/2026 12,000 0 (0%) 13 0.16 0 0 12,000 13,200 10,800
18/03/2026 12,000 0 (0%) 2,700 30.83 0 0 12,000 13,200 10,800
17/03/2026 12,000 -1 (-7.69%) 881 10.56 0 0 13,000 14,300 11,700
16/03/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
13/03/2026 13,000 0.3 (2.36%) 101 1.31 0 0 12,700 13,900 11,500
12/03/2026 12,700 -0.3 (-2.31%) 600 7.27 0 0 13,000 14,300 11,700
11/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/03/2026 13,000 0 (0%) 34 0.4 0 0 13,000 14,300 11,700
09/03/2026 13,000 1 (8.33%) 1,805 20.86 0 0 12,000 13,200 10,800
06/03/2026 12,000 -0.9 (-6.98%) 400 4.8 0 0 12,900 14,100 11,700
05/03/2026 12,900 1 (8.4%) 338 4.23 0 0 11,900 13,000 10,800
04/03/2026 11,900 -1.1 (-8.46%) 100 1.19 0 0 13,000 14,300 11,700
03/03/2026 13,000 0 (0%) 12 0.16 0 0 13,000 14,300 11,700
02/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
26/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
25/02/2026 13,000 -0.1 (-0.76%) 100 1.3 0 0 13,100 14,400 11,800
24/02/2026 13,100 0.2 (1.55%) 105 1.38 0 0 12,900 14,100 11,700
23/02/2026 12,900 0.2 (1.57%) 101 1.3 0 0 12,700 13,900 11,500
13/02/2026 12,700 0 (0%) 9 0.11 0 0 12,700 13,900 11,500
12/02/2026 12,700 0 (0%) 2 0.03 0 0 12,700 13,900 11,500
11/02/2026 12,700 0 (0%) 2,430 30.86 0 0 12,700 13,900 11,500
10/02/2026 12,700 0 (0%) 8 0.09 0 0 12,700 13,900 11,500
09/02/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
06/02/2026 12,700 0 (0%) 700 8.89 0 0 12,700 13,900 11,500
05/02/2026 12,700 0 (0%) 2 0.03 0 0 12,700 13,900 11,500
04/02/2026 12,700 -0.4 (-3.05%) 2,100 25.3 0 0 13,100 14,400 11,800
03/02/2026 13,100 -1.1 (-7.75%) 500 6.44 0 0 14,200 15,600 12,800
02/02/2026 14,200 1.2 (9.23%) 908 11.3 0 0 13,000 14,300 11,700
30/01/2026 13,000 0 (0%) 600 7.21 0 0 13,000 14,300 11,700
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/01/2026 13,000 0.7 (5.69%) 594 7.54 0 0 12,300 13,500 11,100
27/01/2026 12,300 -0.8 (-6.11%) 900 11.27 0 0 13,100 14,400 11,800
26/01/2026 13,100 0 (0%) 1 0.01 0 0 13,100 14,400 11,800
23/01/2026 13,100 0 (0%) 10 0.13 0 0 13,100 14,400 11,800
22/01/2026 13,100 0 (0%) 1 0.01 0 0 13,100 14,400 11,800
21/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
20/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
19/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
16/01/2026 13,100 0.1 (0.77%) 549 7.16 0 0 13,000 14,300 11,700
15/01/2026 13,000 -0.3 (-2.26%) 200 2.59 0 0 13,300 14,600 12,000
14/01/2026 13,300 0.4 (3.1%) 205 2.69 0 0 12,900 14,100 11,700
13/01/2026 12,900 -0.3 (-2.27%) 202 2.64 0 0 13,200 14,500 11,900
12/01/2026 13,200 -0.3 (-2.22%) 207 2.76 0 0 13,500 14,800 12,200
09/01/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/01/2026 13,500 0 (0%) 7 0.09 0 0 13,500 14,800 12,200
07/01/2026 13,500 0.6 (4.65%) 200 2.68 0 0 12,900 14,100 11,700
06/01/2026 12,900 -0.3 (-2.27%) 400 4.86 0 0 13,200 14,500 11,900
05/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
31/12/2025 13,200 0 (0%) 167 2.22 0 0 13,200 14,500 11,900
30/12/2025 13,200 -0.2 (-1.49%) 1,203 14.92 0 0 13,400 14,700 12,100
29/12/2025 13,400 0.1 (0.75%) 502 6.64 0 0 13,300 14,600 12,000
26/12/2025 13,300 -0.5 (-3.62%) 700 8.95 0 0 13,800 15,100 12,500
25/12/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,100 12,500
24/12/2025 13,800 1.2 (9.52%) 100 1.38 0 0 12,600 13,800 11,400
23/12/2025 12,600 -1.4 (-10%) 2,809 35.77 0 0 14,000 15,400 12,600
22/12/2025 14,000 -0.8 (-5.41%) 200 2.8 0 0 14,800 16,200 13,400
19/12/2025 14,800 0.4 (2.78%) 184 2.7 0 0 14,400 15,800 13,000
18/12/2025 14,400 0 (0%) 7 0.1 0 0 14,400 15,800 13,000
17/12/2025 14,400 0.7 (5.11%) 525 7.28 0 0 13,700 15,000 12,400
16/12/2025 13,700 -0.2 (-1.44%) 4,615 60.41 0 0 13,900 15,200 12,600
15/12/2025 13,900 -0.5 (-3.47%) 203 2.73 0 0 14,400 15,800 13,000
12/12/2025 14,400 1.1 (8.27%) 312 4.46 0 0 13,300 14,600 12,000
11/12/2025 13,300 0 (0%) 1 0.01 0 0 13,300 14,600 12,000
10/12/2025 13,300 -1.4 (-9.52%) 804 10.73 0 0 14,700 16,100 13,300
09/12/2025 14,700 1.3 (9.7%) 418 6.09 0 0 13,400 14,700 12,100
08/12/2025 13,400 0 (0%) 1,716 21.03 0 0 13,400 14,700 12,100
05/12/2025 13,400 0.6 (4.69%) 1,540 20.44 0 0 12,800 14,000 11,600
04/12/2025 12,800 0 (0%) 330 4.24 0 0 12,800 14,000 11,600
03/12/2025 12,800 1 (8.47%) 165 2.07 0 0 11,800 12,900 10,700
02/12/2025 11,800 0 (0%) 5 0.06 0 0 11,800 12,900 10,700
01/12/2025 11,800 -0.2 (-1.67%) 300 3.54 0 0 12,000 13,200 10,800
28/11/2025 12,000 1 (9.09%) 900 10.81 0 0 11,000 12,100 9,900
27/11/2025 11,000 0 (0%) 8 0.1 0 0 11,000 12,100 9,900
26/11/2025 11,000 0 (0%) 27 0.3 0 0 11,000 12,100 9,900
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/11/2025 11,000 0 (0%) 16 0.16 0 0 11,000 12,100 9,900
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/11/2025 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
19/11/2025 11,000 0 (0%) 7 0.07 0 0 11,000 12,100 9,900
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/11/2025 11,000 0 (0%) 40 0.44 0 0 11,000 12,100 9,900
14/11/2025 11,000 0 (0%) 3 0.03 0 0 11,000 12,100 9,900
13/11/2025 11,000 0 (0%) 1,424 15.66 0 0 11,000 12,100 9,900
12/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/11/2025 11,000 -1 (-8.33%) 800 8.8 0 0 12,000 13,200 10,800
10/11/2025 12,000 0 (0%) 50 0.56 0 0 12,000 13,200 10,800
07/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/11/2025 12,000 -1 (-7.69%) 205 2.56 0 0 13,000 14,300 11,700
03/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
31/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/10/2025 13,000 0 (0%) 122 1.57 0 0 13,000 14,300 11,700
28/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
24/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
23/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
22/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
20/10/2025 13,000 0 (0%) 10 0.12 0 0 13,000 14,300 11,700
17/10/2025 13,000 0 (0%) 400 5.2 0 0 13,000 14,300 11,700
16/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/10/2025 13,000 0 (0%) 91 1.22 0 0 13,000 14,300 11,700
14/10/2025 13,000 1 (8.33%) 204 2.54 0 0 12,000 13,200 10,800
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/10/2025 12,000 0 (0%) 401 4.81 0 0 12,000 13,200 10,800
09/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/10/2025 12,000 0 (0%) 310 3.72 0 0 12,000 13,200 10,800
03/10/2025 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
02/10/2025 12,000 0 (0%) 700 8.4 0 0 12,000 13,200 10,800
01/10/2025 12,000 0 (0%) 5 0.07 0 0 12,000 13,200 10,800

Dữ liệu lịch sử - BSC

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