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
23/03/2026 11,050 -0.25 (-2.21%) 6,900 75.63 0 0 11,300 12,050 10,550
20/03/2026 11,300 0 (0%) 9,700 109.61 0 0 11,300 12,050 10,550
19/03/2026 11,300 -0.1 (-0.88%) 12,400 140.12 0 0 11,400 12,150 10,650
18/03/2026 11,400 0.1 (0.88%) 400 4.56 0 0 11,300 12,050 10,550
17/03/2026 11,300 0 (0%) 3,100 35.03 0 0 11,300 12,050 10,550
16/03/2026 11,300 0 (0%) 18,500 209.05 0 0 11,300 12,050 10,550
13/03/2026 11,300 0.2 (1.8%) 8,400 95.28 0 0 11,100 11,850 10,350
12/03/2026 11,100 -0.2 (-1.77%) 5,200 58.54 0 0 11,300 12,050 10,550
11/03/2026 11,300 0 (0%) 4,300 48.54 0 0 11,300 12,050 10,550
10/03/2026 11,300 0 (0%) 2,300 26.12 0 0 11,300 12,050 10,550
09/03/2026 11,300 -0.05 (-0.44%) 3,100 33.63 0 0 11,350 12,100 10,600
06/03/2026 11,350 -0.05 (-0.44%) 2,100 23.75 0 0 11,400 12,150 10,650
05/03/2026 11,400 0.35 (3.17%) 4,500 51.29 0 0 11,050 11,800 10,300
04/03/2026 11,050 -0.3 (-2.64%) 2,600 28.78 0 0 11,350 12,100 10,600
03/03/2026 11,350 -0.05 (-0.44%) 14,600 165.87 0 0 11,400 12,150 10,650
02/03/2026 11,400 0 (0%) 10,500 119.23 0 0 11,400 12,150 10,650
27/02/2026 11,400 0.15 (1.33%) 400 4.46 0 0 11,250 12,000 10,500
26/02/2026 11,250 0 (0%) 4,100 46.13 0 0 11,250 12,000 10,500
25/02/2026 11,250 0.15 (1.35%) 1,500 17.15 0 0 11,100 11,850 10,350
24/02/2026 11,100 -0.2 (-1.77%) 400 4.5 0 0 11,300 12,050 10,550
23/02/2026 11,300 -0.05 (-0.44%) 52,300 595.06 0 0 11,350 12,100 10,600
13/02/2026 11,350 -0.1 (-0.87%) 600 6.74 0 0 11,450 12,250 10,650
12/02/2026 11,450 0.25 (2.23%) 40,600 446.66 0 0 11,200 11,950 10,450
11/02/2026 11,200 0.2 (1.82%) 400 4.48 0 0 11,000 11,750 10,250
10/02/2026 11,000 0 (0%) 8,000 88 0 0 11,000 11,750 10,250
09/02/2026 11,000 -0.2 (-1.79%) 2,300 25.5 0 0 11,200 11,950 10,450
06/02/2026 11,200 0 (0%) 30,800 344.79 0 0 11,200 11,950 10,450
05/02/2026 11,200 0 (0%) 8,200 91.84 0 0 11,200 11,950 10,450
04/02/2026 11,200 0 (0%) 9,900 110.22 0 0 11,200 11,950 10,450
03/02/2026 11,200 0 (0%) 6,800 76.16 0 0 11,200 11,950 10,450
02/02/2026 11,200 0 (0%) 9,600 107.52 0 0 11,200 11,950 10,450
30/01/2026 11,200 -0.05 (-0.44%) 11,600 129.89 0 0 11,250 12,000 10,500
29/01/2026 11,250 0 (0%) 700 7.88 0 0 11,250 12,000 10,500
28/01/2026 11,250 -0.05 (-0.44%) 1,600 18.01 0 0 11,300 12,050 10,550
27/01/2026 11,300 0 (0%) 8,100 90.07 0 0 11,300 12,050 10,550
26/01/2026 11,300 0 (0%) 46,200 520.46 0 0 11,300 12,050 10,550
23/01/2026 11,300 -0.15 (-1.31%) 11,200 126.55 0 0 11,450 12,250 10,650
22/01/2026 11,450 0 (0%) 4,500 51.79 0 0 11,450 12,250 10,650
21/01/2026 11,450 0 (0%) 5,500 62.26 0 0 11,450 12,250 10,650
20/01/2026 11,450 0.35 (3.15%) 11,600 127.82 0 0 11,100 11,850 10,350
19/01/2026 11,100 0.1 (0.91%) 1,500 16.97 0 0 11,000 11,750 10,250
16/01/2026 11,000 -0.05 (-0.45%) 18,500 203.52 0 0 11,050 11,800 10,300
15/01/2026 11,050 0.1 (0.91%) 24,600 270.65 0 0 10,950 11,700 10,200
14/01/2026 10,950 0.1 (0.92%) 4,100 45.07 0 0 10,850 11,600 10,100
13/01/2026 10,850 -0.15 (-1.36%) 8,300 90.06 0 0 11,000 11,750 10,250
12/01/2026 11,000 0.1 (0.92%) 11,200 123.04 0 0 10,900 11,650 10,150
09/01/2026 10,900 -0.2 (-1.8%) 4,200 45.69 0 0 11,100 11,850 10,350
08/01/2026 11,100 0.25 (2.3%) 1,600 17.72 0 0 10,850 11,600 10,100
07/01/2026 10,850 -0.05 (-0.46%) 3,100 33.77 0 0 10,900 11,650 10,150
06/01/2026 10,900 0.05 (0.46%) 11,600 126.43 0 0 10,850 11,600 10,100
05/01/2026 10,850 -0.2 (-1.81%) 100 1.09 0 0 11,050 11,800 10,300
31/12/2025 11,050 -0.05 (-0.45%) 1,000 11.05 0 0 11,100 11,850 10,350
30/12/2025 11,100 0.5 (4.72%) 400 4.44 0 0 10,600 11,300 9,860
29/12/2025 10,600 -0.35 (-3.2%) 13,700 149.76 0 0 10,950 11,700 10,200
26/12/2025 10,950 -0.05 (-0.45%) 4,100 44.97 0 0 11,000 11,750 10,250
25/12/2025 11,000 0.1 (0.92%) 6,200 67.89 0 0 10,900 11,650 10,150
24/12/2025 10,900 0 (0%) 200 2.18 0 0 10,900 11,650 10,150
23/12/2025 10,900 0 (0%) 3,100 34.09 0 0 10,900 11,650 10,150
22/12/2025 10,900 -0.1 (-0.91%) 3,500 38.08 0 0 11,000 11,750 10,250
19/12/2025 11,000 0.05 (0.46%) 3,300 36.28 0 0 10,950 11,700 10,200
18/12/2025 10,950 0.15 (1.39%) 11,400 124.81 0 0 10,800 11,550 10,050
17/12/2025 10,800 -0.2 (-1.82%) 300 3.23 0 0 11,000 11,750 10,250
16/12/2025 11,000 0.2 (1.85%) 4,400 47.35 0 0 10,800 11,550 10,050
15/12/2025 10,800 0 (0%) 1,000 10.62 0 0 10,800 11,550 10,050
12/12/2025 10,800 -0.1 (-0.92%) 1,300 14.24 0 0 10,900 11,650 10,150
11/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
10/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
09/12/2025 10,900 -0.1 (-0.91%) 300 3.25 0 0 11,000 11,750 10,250
08/12/2025 11,000 0 (0%) 100 1.1 0 0 11,000 11,750 10,250
05/12/2025 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
04/12/2025 11,000 0.15 (1.38%) 2,200 24.19 0 0 10,850 11,600 10,100
03/12/2025 10,850 -0.05 (-0.46%) 700 7.61 0 0 10,900 11,650 10,150
02/12/2025 10,900 -0.05 (-0.46%) 700 7.63 0 0 10,950 11,700 10,200
01/12/2025 10,950 0.3 (2.82%) 3,900 41.99 0 0 10,650 11,350 9,910
28/11/2025 10,650 0 (0%) 200 2.13 0 0 10,650 11,350 9,910
27/11/2025 10,650 -0.15 (-1.39%) 2,000 21.3 0 0 10,800 11,550 10,050
26/11/2025 10,800 0.1 (0.93%) 2,200 23.75 0 0 10,700 11,400 9,960
25/11/2025 10,700 0.1 (0.94%) 1,200 12.74 0 0 10,600 11,300 9,860
24/11/2025 10,600 -0.1 (-0.93%) 8,000 85.29 0 0 10,700 11,400 9,960
21/11/2025 10,700 0 (0%) 1,100 11.77 0 0 10,700 11,400 9,960
20/11/2025 10,700 -0.05 (-0.47%) 3,200 34.98 0 0 10,750 11,500 10,000
19/11/2025 10,750 0.15 (1.42%) 600 6.43 0 0 10,600 11,300 9,860
18/11/2025 10,600 -0.25 (-2.3%) 6,100 65.4 0 0 10,850 11,600 10,100
17/11/2025 10,850 0.05 (0.46%) 2,000 21.48 0 0 10,800 11,550 10,050
14/11/2025 10,800 0 (0%) 200 2.14 0 0 10,800 11,550 10,050
13/11/2025 10,800 0 (0%) 10,500 115.18 0 0 10,800 11,550 10,050
12/11/2025 10,800 0.3 (2.86%) 1,000 10.8 0 0 10,500 11,200 9,770
11/11/2025 10,500 -0.3 (-2.78%) 17,000 179.6 0 0 10,800 11,550 10,050
10/11/2025 10,800 0.1 (0.93%) 3,200 34.25 0 0 10,700 11,400 9,960
07/11/2025 10,700 -0.05 (-0.47%) 2,400 25.72 0 0 10,750 11,500 10,000
06/11/2025 10,750 0 (0%) 1,200 12.95 0 0 10,750 11,500 10,000
05/11/2025 10,750 -0.1 (-0.92%) 7,200 78.11 0 0 10,850 11,600 10,100
04/11/2025 10,850 0.1 (0.93%) 2,200 23.74 0 0 10,750 11,500 10,000
03/11/2025 10,750 0.05 (0.47%) 9,700 104.3 0 0 10,700 11,400 9,960
31/10/2025 10,700 -0.2 (-1.83%) 1,200 12.87 0 0 10,900 11,650 10,150
30/10/2025 10,900 0 (0%) 600 6.54 0 0 10,900 11,650 10,150
29/10/2025 10,900 0.2 (1.87%) 800 8.69 0 0 10,700 11,400 9,960
28/10/2025 10,700 -0.1 (-0.93%) 4,100 43.87 0 0 10,800 11,550 10,050
27/10/2025 10,800 -0.05 (-0.46%) 6,900 74.28 0 0 10,850 11,600 10,100
24/10/2025 10,850 -0.05 (-0.46%) 10,400 113.79 0 0 10,900 11,650 10,150
23/10/2025 10,900 0.1 (0.93%) 5,200 56.32 0 0 10,800 11,550 10,050
22/10/2025 10,800 -0.15 (-1.37%) 17,300 185.98 0 0 10,950 11,700 10,200
21/10/2025 10,950 0.15 (1.39%) 46,900 508.18 0 0 10,800 11,550 10,050
20/10/2025 10,800 -0.3 (-2.7%) 31,800 349.07 0 0 11,100 11,850 10,350
17/10/2025 11,100 0 (0%) 6,000 66.63 0 0 11,100 11,850 10,350
16/10/2025 11,100 -0.05 (-0.45%) 1,900 21.16 0 0 11,150 11,900 10,400
15/10/2025 11,150 -0.05 (-0.45%) 4,000 44.46 0 0 11,200 11,950 10,450
14/10/2025 11,200 -0.05 (-0.44%) 9,300 103.98 0 0 11,250 12,000 10,500
13/10/2025 11,250 0 (0%) 2,000 22.29 0 0 11,250 12,000 10,500
10/10/2025 11,250 0.05 (0.45%) 3,800 42.45 0 0 11,200 11,950 10,450
09/10/2025 11,200 -0.05 (-0.44%) 14,800 165.78 0 0 11,250 12,000 10,500
08/10/2025 11,250 0.05 (0.45%) 35,700 399.7 0 0 11,200 11,950 10,450
07/10/2025 11,200 -0.05 (-0.44%) 10,100 113.04 0 0 11,250 12,000 10,500
06/10/2025 11,250 0 (0%) 17,000 191.22 0 0 11,250 12,000 10,500
03/10/2025 11,250 0 (0%) 700 7.88 0 0 11,250 12,000 10,500
02/10/2025 11,250 0 (0%) 5,800 65.23 0 0 11,250 12,000 10,500
01/10/2025 11,250 0 (0%) 200 2.25 0 0 11,250 12,000 10,500
30/09/2025 11,250 0.05 (0.45%) 6,600 74.17 0 0 11,200 11,950 10,450
29/09/2025 11,200 -0.15 (-1.32%) 37,100 417.74 0 0 11,350 12,100 10,600
26/09/2025 11,350 0.15 (1.34%) 44,100 503.43 0 0 11,200 11,950 10,450
25/09/2025 11,200 0 (0%) 54,600 611.47 0 0 11,200 11,950 10,450
24/09/2025 11,200 0 (0%) 94,900 1,062.45 0 0 11,200 11,950 10,450
23/09/2025 11,200 0 (0%) 36,600 409.97 0 0 11,200 11,950 10,450

Dữ liệu lịch sử - BSC

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