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
18/03/2026 9,000 -0.5 (-5.26%) 200 1.8 0 0 9,500 10,150 8,840
17/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
16/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
13/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
12/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
11/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
10/03/2026 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 9,630 8,370
09/03/2026 9,000 -0.5 (-5.26%) 1,800 16.2 0 0 9,500 10,150 8,840
06/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
05/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
04/03/2026 9,500 0 (0%) 500 4.75 0 0 9,500 10,150 8,840
03/03/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,150 8,840
02/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
27/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
26/02/2026 9,500 -0.3 (-3.06%) 2,600 25.15 0 0 9,800 10,450 9,120
25/02/2026 9,800 0 (0%) 100 0.98 0 0 9,800 10,450 9,120
24/02/2026 9,800 0 (0%) 300 2.94 0 0 9,800 10,450 9,120
23/02/2026 9,800 0.4 (4.26%) 1,000 9.83 0 0 9,400 10,050 8,750
13/02/2026 9,400 -0.7 (-6.93%) 1,000 9.4 0 0 10,100 10,800 9,400
12/02/2026 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
11/02/2026 10,100 -0.05 (-0.49%) 27,000 255. 0 0 10,150 10,850 9,440
10/02/2026 10,150 -0.05 (-0.49%) 7,100 67.52 0 0 10,200 10,900 9,490
09/02/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
06/02/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
05/02/2026 10,200 0.26 (2.62%) 100 1.02 0 0 9,940 10,600 9,250
04/02/2026 9,940 0.04 (0.4%) 1,500 14.91 0 0 9,900 10,550 9,210
03/02/2026 9,900 0.1 (1.02%) 300 2.98 0 0 9,800 10,450 9,120
02/02/2026 9,800 0.29 (3.05%) 300 2.94 0 0 9,510 10,150 8,850
30/01/2026 9,510 0.15 (1.6%) 100 0.95 0 0 9,360 10,000 8,710
29/01/2026 9,360 0.06 (0.65%) 100 0.94 0 0 9,300 9,950 8,650
28/01/2026 9,300 0 (0%) 300 2.8 0 0 9,300 9,950 8,650
27/01/2026 9,300 -0.4 (-4.12%) 1,900 17.88 0 0 9,700 10,350 9,030
26/01/2026 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 10,450 9,120
23/01/2026 9,800 -0.15 (-1.51%) 1,100 10.78 0 0 9,950 10,600 9,260
22/01/2026 9,950 -0.3 (-2.93%) 500 4.98 0 0 10,250 10,950 9,540
21/01/2026 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
20/01/2026 10,250 0.35 (3.54%) 2,800 27.76 0 0 9,900 10,550 9,210
19/01/2026 9,900 -0.3 (-2.94%) 900 9.2 0 0 10,200 10,900 9,490
16/01/2026 10,200 0.3 (3.03%) 7,400 73.29 0 0 9,900 10,550 9,210
15/01/2026 9,900 0 (0%) 700 6.88 0 0 9,900 10,550 9,210
14/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
13/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
12/01/2026 9,900 0.29 (3.02%) 100 0.99 0 0 9,610 10,250 8,940
09/01/2026 9,610 -0.29 (-2.93%) 3,500 35.07 0 0 9,900 10,550 9,210
08/01/2026 9,900 -0.1 (-1%) 700 6.72 0 0 10,000 10,700 9,300
07/01/2026 10,000 0.5 (5.26%) 2,400 23.64 0 0 9,500 10,150 8,840
06/01/2026 9,500 0 (0%) 400 3.8 0 0 9,500 10,150 8,840
05/01/2026 9,500 -0.6 (-5.94%) 5,000 47.78 0 0 10,100 10,800 9,400
31/12/2025 10,100 0.3 (3.06%) 2,500 24.67 0 0 9,800 10,450 9,120
30/12/2025 9,800 -0.45 (-4.39%) 4,400 43.2 0 0 10,250 10,950 9,540
29/12/2025 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
26/12/2025 10,250 0.45 (4.59%) 500 4.96 0 0 9,800 10,450 9,120
25/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
24/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
23/12/2025 9,800 0 (0%) 2,200 21.56 0 0 9,800 10,450 9,120
22/12/2025 9,800 0 (0%) 1,300 12.74 0 0 9,800 10,450 9,120
19/12/2025 9,800 -0.2 (-2%) 1,000 9.89 0 0 10,000 10,700 9,300
18/12/2025 10,000 0 (0%) 6,400 63.91 0 0 10,000 10,700 9,300
17/12/2025 10,000 -0.5 (-4.76%) 1,500 15 0 0 10,500 11,200 9,770
16/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
15/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
12/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
11/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
10/12/2025 10,500 0.3 (2.94%) 4,600 46.04 0 0 10,200 10,900 9,490
09/12/2025 10,200 -0.45 (-4.23%) 400 4.11 0 0 10,650 11,350 9,910
08/12/2025 10,650 0 (0%) 0 0 0 0 10,650 11,350 9,910
05/12/2025 10,650 0.35 (3.4%) 200 2.16 0 0 10,300 11,000 9,580
04/12/2025 10,300 0 (0%) 1,000 10.3 0 0 10,300 11,000 9,580
03/12/2025 10,300 -0.7 (-6.36%) 600 6.32 0 0 11,000 11,750 10,250
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
01/12/2025 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
28/11/2025 11,500 0.6 (5.5%) 700 7.81 0 0 10,900 11,650 10,150
27/11/2025 10,900 0.3 (2.83%) 1,300 13.94 0 0 10,600 11,300 9,860
26/11/2025 10,600 0 (0%) 100 1.06 0 0 10,600 11,300 9,860
25/11/2025 10,600 0 (0%) 5,700 60.43 0 0 10,600 11,300 9,860
24/11/2025 10,600 0 (0%) 1,000 10.6 0 0 10,600 11,300 9,860
21/11/2025 10,600 0 (0%) 100 1.06 0 0 10,600 11,300 9,860
20/11/2025 10,600 -0.1 (-0.93%) 1,300 13.77 0 0 10,700 11,400 9,960
19/11/2025 10,700 0.1 (0.94%) 1,600 17.06 0 0 10,600 11,300 9,860
18/11/2025 10,600 0.05 (0.47%) 300 3.17 0 0 10,550 11,250 9,820
17/11/2025 10,550 -0.25 (-2.31%) 2,600 27.51 0 0 10,800 11,550 10,050
14/11/2025 10,800 0.15 (1.41%) 1,900 20.21 0 0 10,650 11,350 9,910
13/11/2025 10,650 0 (0%) 0 0 0 0 10,650 11,350 9,910
12/11/2025 10,650 0 (0%) 100 1.07 0 0 10,650 11,350 9,910
11/11/2025 10,650 0.15 (1.43%) 1,000 10.72 0 0 10,500 11,200 9,770
10/11/2025 10,500 0.2 (1.94%) 300 3.18 0 0 10,300 11,000 9,580
07/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
06/11/2025 10,300 -0.45 (-4.19%) 1,000 10.3 0 0 10,750 11,500 10,000
05/11/2025 10,750 0.05 (0.47%) 5,200 57.22 0 0 10,700 11,400 9,960
04/11/2025 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
03/11/2025 10,700 0.1 (0.94%) 1,300 13.42 0 0 10,600 11,300 9,860
31/10/2025 10,600 -0.35 (-3.2%) 1,000 10.6 0 0 10,950 11,700 10,200
30/10/2025 10,950 0.05 (0.46%) 100 1.1 0 0 10,900 11,650 10,150
29/10/2025 10,900 0.4 (3.81%) 1,600 17.03 0 0 10,500 11,200 9,770
28/10/2025 10,500 0.2 (1.94%) 300 3.19 0 0 10,300 11,000 9,580
27/10/2025 10,300 0.1 (0.98%) 1,100 11.38 0 0 10,200 10,900 9,490
24/10/2025 10,200 0 (0%) 3,600 36.72 0 0 10,200 10,900 9,490
23/10/2025 10,200 0 (0%) 100 1.02 0 0 10,200 10,900 9,490
22/10/2025 10,200 -0.3 (-2.86%) 2,000 20.4 0 0 10,500 11,200 9,770
21/10/2025 10,500 0 (0%) 1,100 11.16 0 0 10,500 11,200 9,770
20/10/2025 10,500 0 (0%) 200 2.1 0 0 10,500 11,200 9,770
17/10/2025 10,500 -0.35 (-3.23%) 3,100 32.58 0 0 10,850 11,600 10,100
16/10/2025 10,850 0.4 (3.83%) 100 1.09 0 0 10,450 11,150 9,720
15/10/2025 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
14/10/2025 10,450 -0.45 (-4.13%) 100 1.05 0 0 10,900 11,650 10,150
13/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
10/10/2025 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,400 9,960
09/10/2025 10,700 0.15 (1.42%) 900 9.63 0 0 10,550 11,250 9,820
08/10/2025 10,550 -0.4 (-3.65%) 1,000 10.55 0 0 10,950 11,700 10,200
07/10/2025 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
06/10/2025 10,950 0.15 (1.39%) 2,100 22.5 0 0 10,800 11,550 10,050
03/10/2025 10,800 0 (0%) 100 1.08 0 0 10,800 11,550 10,050
02/10/2025 10,800 -0.2 (-1.82%) 3,200 34.61 0 0 11,000 11,750 10,250
01/10/2025 11,000 -0.15 (-1.35%) 1,000 11 0 0 11,150 11,900 10,400
30/09/2025 11,150 0 (0%) 0 0 0 0 11,150 11,900 10,400
29/09/2025 11,150 0.45 (4.21%) 700 7.78 0 0 10,700 11,400 9,960
26/09/2025 10,700 -0.4 (-3.6%) 100 1.07 0 0 11,100 11,850 10,350
25/09/2025 11,100 -0.5 (-4.31%) 4,500 48.8 0 0 11,600 12,400 10,800
24/09/2025 11,600 0 (0%) 0 0 0 0 11,600 12,400 10,800
23/09/2025 11,600 0.5 (4.5%) 200 2.32 0 0 11,100 11,850 10,350
22/09/2025 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
19/09/2025 11,100 -0.2 (-1.77%) 1,200 13.03 0 0 11,300 12,050 10,550
18/09/2025 11,300 0.4 (3.67%) 1,200 13.11 0 0 10,900 11,650 10,150

Dữ liệu lịch sử - BSC

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