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
27/02/2026 10,000 -0.5 (-4.76%) 9,900 99.99 0 0 10,500 11,500 9,500
26/02/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
25/02/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 305 3.2 0 0 10,500 11,500 9,500
23/02/2026 10,500 -0.2 (-1.87%) 510 5.42 0 0 10,700 11,700 9,700
16/02/2026 10,700 0 (0%) 0 0 0 0 10,700 0 0
13/02/2026 10,700 0.2 (1.9%) 100 1.07 0 0 10,500 11,500 9,500
12/02/2026 10,500 0 (0%) 5 0.05 0 0 10,500 11,500 9,500
11/02/2026 10,500 0.4 (3.96%) 2,300 23.25 0 0 10,100 11,100 9,100
10/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
09/02/2026 10,100 0 (0%) 4,500 45.41 0 0 10,100 11,100 9,100
06/02/2026 10,100 0.1 (1%) 1,100 11.11 0 0 10,000 11,000 9,000
05/02/2026 10,000 -0.1 (-0.99%) 900 9.05 0 0 10,100 11,100 9,100
04/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
02/02/2026 10,100 -0.4 (-3.81%) 300 3.05 0 0 10,500 11,500 9,500
30/01/2026 10,500 0.4 (3.96%) 101 1.06 0 0 10,100 11,100 9,100
29/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
28/01/2026 10,100 -0.1 (-0.98%) 100 1.01 0 0 10,200 11,200 9,200
27/01/2026 10,200 0 (0%) 900 9.18 0 0 10,200 11,200 9,200
26/01/2026 10,200 -0.3 (-2.86%) 2,000 20.69 0 0 10,500 11,500 9,500
23/01/2026 10,500 -0.2 (-1.87%) 4,900 50.66 0 0 10,700 11,700 9,700
22/01/2026 10,700 -0.1 (-0.93%) 2,000 21.33 0 0 10,800 11,800 9,800
21/01/2026 10,800 -0.2 (-1.82%) 3,300 36.04 0 0 11,000 12,100 9,900
20/01/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,100 9,900
19/01/2026 11,000 0.4 (3.77%) 4,600 50.41 0 0 10,600 11,600 9,600
16/01/2026 10,600 0.1 (0.95%) 2,400 25.28 0 0 10,500 11,500 9,500
15/01/2026 10,500 0.1 (0.96%) 800 8.35 0 0 10,400 11,400 9,400
14/01/2026 10,400 0 (0%) 300 3.14 0 0 10,400 11,400 9,400
13/01/2026 10,400 0.1 (0.97%) 900 9.36 0 0 10,300 11,300 9,300
12/01/2026 10,300 -0.4 (-3.74%) 1,940 19.91 0 0 10,700 11,700 9,700
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
08/01/2026 10,700 0.1 (0.94%) 500 5.35 0 0 10,600 11,600 9,600
07/01/2026 10,600 0 (0%) 300 3.18 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
31/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/12/2025 10,600 -0.2 (-1.85%) 1,000 10.63 0 0 10,800 11,800 9,800
26/12/2025 10,800 0.3 (2.86%) 400 4.11 0 0 10,500 11,500 9,500
25/12/2025 10,500 -0.1 (-0.94%) 1,600 16.85 0 0 10,600 11,600 9,600
24/12/2025 10,600 0 (0%) 800 8.48 0 0 10,600 11,600 9,600
23/12/2025 10,600 0 (0%) 3,000 31.8 0 0 10,600 11,600 9,600
22/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
19/12/2025 10,600 -0.2 (-1.85%) 100 1.06 0 0 10,800 11,800 9,800
18/12/2025 10,800 -0.2 (-1.82%) 900 9.74 0 0 11,000 12,100 9,900
17/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/12/2025 11,000 -0.1 (-0.9%) 7,200 76.71 0 0 11,100 12,200 10,000
12/12/2025 11,100 0.1 (0.91%) 3,100 34 0 0 11,000 12,100 9,900
11/12/2025 11,000 -0.2 (-1.79%) 2,500 27.38 0 0 11,200 12,300 10,100
10/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/12/2025 11,200 0.1 (0.9%) 1,100 12.27 0 0 11,100 12,200 10,000
08/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/12/2025 11,100 0 (0%) 0 0 65,000 650 11,100 12,200 10,000
03/12/2025 11,100 0 (0%) 1,700 18.87 0 0 11,100 12,200 10,000
02/12/2025 11,100 0 (0%) 7,600 84.36 0 0 11,100 12,200 10,000
01/12/2025 11,100 0.1 (0.91%) 700 7.77 0 0 11,000 12,100 9,900
28/11/2025 11,000 -0.1 (-0.9%) 22,700 249.01 0 0 11,100 12,200 10,000
27/11/2025 11,100 -0.2 (-1.77%) 11,900 133.04 0 0 11,300 12,400 10,200
26/11/2025 11,300 -0.1 (-0.88%) 4,200 47.46 0 0 11,400 12,500 10,300
25/11/2025 11,400 -0.1 (-0.87%) 1,200 13.68 0 0 11,500 12,600 10,400
24/11/2025 11,500 0.2 (1.77%) 1,100 12.7 0 0 11,300 12,400 10,200
21/11/2025 11,300 -0.1 (-0.88%) 1,900 21.47 0 0 11,400 12,500 10,300
20/11/2025 11,400 0 (0%) 1,200 13.68 0 0 11,400 12,500 10,300
19/11/2025 11,400 0 (0%) 500 5.7 0 0 11,400 12,500 10,300
18/11/2025 11,400 -0.1 (-0.87%) 200 2.29 0 0 11,500 12,600 10,400
17/11/2025 11,500 0.1 (0.88%) 10,900 125.35 0 0 11,400 12,500 10,300
14/11/2025 11,400 0.2 (1.79%) 7,400 84.33 0 0 11,200 12,300 10,100
13/11/2025 11,200 0 (0%) 800 8.97 0 0 11,200 12,300 10,100
12/11/2025 11,200 0.1 (0.9%) 700 7.94 0 0 11,100 12,200 10,000
11/11/2025 11,100 0.2 (1.83%) 900 9.99 0 0 10,900 11,900 9,900
10/11/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/11/2025 10,900 -0.5 (-4.39%) 4,500 49.54 0 0 11,400 12,500 10,300
06/11/2025 11,400 0.2 (1.79%) 400 4.56 0 0 11,200 12,300 10,100
05/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/11/2025 11,200 -0.3 (-2.61%) 5,008 56.09 0 0 11,500 12,600 10,400
03/11/2025 11,500 0 (0%) 5,100 57.08 0 0 11,500 12,600 10,400
31/10/2025 11,500 0 (0%) 600 6.9 0 0 11,500 12,600 10,400
30/10/2025 11,500 0 (0%) 1,300 14.95 0 0 11,500 12,600 10,400
29/10/2025 11,500 0.3 (2.68%) 300 3.43 0 0 11,200 12,300 10,100
28/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/10/2025 11,200 0 (0%) 4,000 44.8 0 0 11,200 12,300 10,100
24/10/2025 11,200 0 (0%) 4,000 44.8 0 0 11,200 12,300 10,100
23/10/2025 11,200 0 (0%) 2,500 28 0 0 11,200 12,300 10,100
22/10/2025 11,200 0.1 (0.9%) 2,200 24.62 0 0 11,100 12,200 10,000
21/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
20/10/2025 11,100 -0.3 (-2.63%) 13,800 154.27 0 0 11,400 12,500 10,300
17/10/2025 11,400 0 (0%) 5,000 57.2 0 0 11,400 12,500 10,300
16/10/2025 11,400 0 (0%) 5,000 57 0 0 11,400 12,500 10,300
15/10/2025 11,400 -0.1 (-0.87%) 5,000 57 0 0 11,500 12,600 10,400
14/10/2025 11,500 -0.1 (-0.86%) 5,200 59.82 0 0 11,600 12,700 10,500
13/10/2025 11,600 0 (0%) 1,000 11.56 0 0 11,600 12,700 10,500
10/10/2025 11,600 0 (0%) 700 8.12 0 0 11,600 12,700 10,500
09/10/2025 11,600 -0.3 (-2.52%) 3,700 42.82 0 0 11,900 13,000 10,800
08/10/2025 11,900 0.4 (3.48%) 14,402 165.98 0 0 11,500 12,600 10,400
07/10/2025 11,500 0 (0%) 14,400 164.51 0 0 11,500 12,600 10,400
06/10/2025 11,500 -0.2 (-1.71%) 18,000 208.51 0 0 11,700 12,800 10,600
03/10/2025 11,700 -0.1 (-0.85%) 201 2.35 0 0 11,800 12,900 10,700
02/10/2025 11,800 -0.3 (-2.48%) 1,400 16.47 0 0 12,100 13,300 10,900
01/10/2025 12,100 0.1 (0.83%) 100 1.21 0 0 12,000 13,200 10,800
30/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/09/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
26/09/2025 12,000 0.2 (1.69%) 2,000 24 0 0 11,800 12,900 10,700
25/09/2025 11,800 0 (0%) 1,500 17.64 0 0 11,800 12,900 10,700
24/09/2025 11,800 0 (0%) 500 5.9 0 0 11,800 12,900 10,700
23/09/2025 11,800 -0.1 (-0.84%) 100 1.18 0 0 11,900 13,000 10,800
22/09/2025 11,900 0 (0%) 1,300 15.52 0 0 11,900 13,000 10,800
19/09/2025 11,900 0.1 (0.85%) 700 8.27 0 0 11,800 12,900 10,700
18/09/2025 11,800 0 (0%) 6,500 76.7 0 0 11,800 12,900 10,700
17/09/2025 11,800 0 (0%) 10,600 125.07 0 0 11,800 12,900 10,700
16/09/2025 11,800 -0.1 (-0.84%) 5,000 59 0 0 11,900 13,000 10,800
15/09/2025 11,900 0.1 (0.85%) 4,045 47.78 0 0 11,800 12,900 10,700
12/09/2025 11,800 0 (0%) 1,200 14.16 0 0 11,800 12,900 10,700
11/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
09/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
08/09/2025 11,800 -0.1 (-0.84%) 1,400 16.52 0 0 11,900 13,000 10,800
05/09/2025 11,900 -0.4 (-3.25%) 103 1.23 0 0 12,300 13,500 11,100
04/09/2025 12,300 0.3 (2.5%) 300 3.69 0 0 12,000 13,200 10,800
03/09/2025 12,000 0 (0%) 300 3.6 0 0 12,000 13,200 10,800
29/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/08/2025 12,000 0.3 (2.56%) 200 2.41 0 0 11,700 12,800 10,600
27/08/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600

Dữ liệu lịch sử - BSC

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