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
17/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/03/2026 9,400 0.3 (3.3%) 4,900 46.06 0 0 9,100 10,400 7,800
13/03/2026 9,000 -0.4 (-4.26%) 1,600 14.57 0 0 9,400 10,800 8,000
12/03/2026 9,700 0.2 (2.11%) 15,510 145.36 0 0 9,500 10,900 8,100
11/03/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
10/03/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
09/03/2026 9,500 -0.2 (-2.06%) 1,300 12.32 0 0 9,700 11,100 8,300
06/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/03/2026 9,700 0.1 (1.04%) 112 1.08 0 0 9,600 11,000 8,200
03/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/03/2026 9,600 -0.1 (-1.03%) 14,502 139.22 0 0 9,700 11,100 8,300
27/02/2026 9,700 0.1 (1.04%) 18,000 173.79 0 0 9,600 11,000 8,200
26/02/2026 9,700 0.5 (5.43%) 29,763 286.13 0 0 9,200 10,500 7,900
25/02/2026 9,200 0.1 (1.1%) 2,806 25.81 0 0 9,100 10,400 7,800
24/02/2026 9,100 0.1 (1.11%) 19,300 175.62 0 0 9,000 10,300 7,700
23/02/2026 9,000 0 (0%) 20,555 184.49 0 0 9,000 10,300 7,700
13/02/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
12/02/2026 8,700 -0.2 (-2.25%) 10,700 93.59 0 0 8,900 10,200 7,600
11/02/2026 8,900 -0.1 (-1.11%) 3,000 26.75 0 0 9,000 10,300 7,700
10/02/2026 9,000 0 (0%) 1,230 11.07 0 0 9,000 10,300 7,700
09/02/2026 8,900 -0.1 (-1.11%) 5,057 45.37 0 0 9,000 10,300 7,700
06/02/2026 9,000 -0.2 (-2.17%) 2,680 24.19 0 0 9,200 10,500 7,900
05/02/2026 9,200 0 (0%) 570 5.23 0 0 9,200 10,500 7,900
04/02/2026 9,100 0 (0%) 28,091 257.33 0 0 9,100 10,400 7,800
03/02/2026 9,100 0.1 (1.11%) 14,000 127.64 0 0 9,000 10,300 7,700
02/02/2026 8,900 -0.4 (-4.3%) 4,700 42.12 0 0 9,300 10,600 8,000
30/01/2026 9,300 0.1 (1.09%) 54,855 509.22 0 0 9,200 10,500 7,900
29/01/2026 9,100 0 (0%) 46,775 430.38 0 0 9,100 10,400 7,800
28/01/2026 9,000 -0.4 (-4.26%) 33,867 308.01 0 0 9,400 10,800 8,000
27/01/2026 9,400 -0.1 (-1.05%) 1,109 10.42 0 0 9,500 10,900 8,100
26/01/2026 9,500 -0.2 (-2.06%) 3,567 33.91 0 0 9,700 11,100 8,300
23/01/2026 9,600 0.3 (3.23%) 2,674 26.05 0 0 9,300 10,600 8,000
22/01/2026 9,600 -0.1 (-1.03%) 22,869 213.54 0 0 9,700 11,100 8,300
21/01/2026 9,700 0.1 (1.04%) 552 5.34 0 0 9,600 11,000 8,200
20/01/2026 9,900 0.1 (1.02%) 44,980 433.11 0 0 9,800 11,200 8,400
19/01/2026 9,700 -0.2 (-2.02%) 6,163 60.3 0 0 9,900 11,300 8,500
16/01/2026 10,300 0.5 (5.1%) 15,861 156.65 0 0 9,800 11,200 8,400
15/01/2026 9,800 0 (0%) 30,159 295.22 0 0 9,800 11,200 8,400
14/01/2026 9,800 0 (0%) 32,546 319.09 0 0 9,800 11,200 8,400
13/01/2026 10,000 0 (0%) 47,786 466.58 0 0 10,000 11,500 8,500
12/01/2026 10,000 0 (0%) 36,528 364.5 0 0 10,000 11,500 8,500
09/01/2026 10,100 -0.2 (-1.94%) 15,100 151.51 0 0 10,300 11,800 8,800
08/01/2026 10,300 0.3 (3%) 104 1.07 0 0 10,000 11,500 8,500
07/01/2026 10,000 0 (0%) 17 0.17 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 17 0.17 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 5,800 58 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/12/2025 10,000 -0.2 (-1.96%) 7,400 74 0 0 10,200 11,700 8,700
24/12/2025 10,200 0.2 (2%) 1,000 10.2 0 0 10,000 11,500 8,500
23/12/2025 10,000 -0.1 (-0.99%) 11,758 117.59 0 0 10,100 11,600 8,600
22/12/2025 10,100 -0.3 (-2.88%) 100 1.01 0 0 10,400 11,900 8,900
19/12/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
18/12/2025 10,000 -0.3 (-2.91%) 21,306 213.19 0 0 10,300 11,800 8,800
17/12/2025 10,300 -0.1 (-0.96%) 200 2.06 0 0 10,400 11,900 8,900
16/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/12/2025 10,400 0.1 (0.97%) 100 1.04 0 0 10,300 11,800 8,800
12/12/2025 10,300 0 (0%) 4,500 46.35 0 0 10,300 11,800 8,800
11/12/2025 10,300 0 (0%) 900 9.27 0 0 10,300 11,800 8,800
10/12/2025 10,300 0 (0%) 700 7.21 0 0 10,300 11,800 8,800
09/12/2025 10,300 0.3 (3%) 1,202 12.36 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 15,218 152.16 0 0 10,000 11,500 8,500
04/12/2025 10,000 -0.3 (-2.91%) 52,975 530.13 0 0 10,300 11,800 8,800
03/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
02/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/12/2025 10,300 -0.4 (-3.74%) 3,422 35.25 0 0 10,700 12,300 9,100
28/11/2025 10,700 0.1 (0.94%) 300 3.21 0 0 10,600 12,100 9,100
27/11/2025 10,600 0.1 (0.95%) 800 8.44 0 0 10,500 12,000 9,000
26/11/2025 10,500 0.2 (1.94%) 3,400 35.7 0 0 10,300 11,800 8,800
25/11/2025 10,400 0 (0%) 4,300 44.13 0 0 10,400 11,900 8,900
24/11/2025 10,400 0.2 (1.96%) 1,300 13.57 0 0 10,200 11,700 8,700
21/11/2025 10,200 0.1 (0.99%) 1,000 10.2 0 0 10,100 11,600 8,600
20/11/2025 10,100 -0.1 (-0.98%) 600 6.08 0 0 10,200 11,700 8,700
19/11/2025 10,300 0.2 (1.98%) 2,611 26.7 0 0 10,100 11,600 8,600
18/11/2025 10,100 0.2 (2.02%) 4,300 43.37 0 0 9,900 11,300 8,500
17/11/2025 10,000 0.1 (1.01%) 3,800 37.75 0 0 9,900 11,300 8,500
14/11/2025 10,000 0 (0%) 2,000 19.81 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
12/11/2025 9,900 -0.1 (-1%) 300 2.99 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
07/11/2025 10,000 0.1 (1.01%) 400 4 0 0 9,900 11,300 8,500
06/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/11/2025 9,900 0 (0%) 2,201 21.81 0 0 9,900 11,300 8,500
03/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/10/2025 9,900 -0.1 (-1%) 3,008 29.79 0 0 10,000 11,500 8,500
30/10/2025 9,900 0 (0%) 1,200 11.98 0 0 9,900 11,300 8,500
29/10/2025 9,800 -0.1 (-1.01%) 6,699 66.26 0 0 9,900 11,300 8,500
28/10/2025 9,900 -0.3 (-2.94%) 7,000 69.35 0 0 10,200 11,700 8,700
27/10/2025 10,200 0 (0%) 501 5.11 0 0 10,200 11,700 8,700
24/10/2025 10,200 0 (0%) 9 0.09 0 0 10,200 11,700 8,700
23/10/2025 10,200 0.2 (2%) 2,000 20.37 0 0 10,000 11,500 8,500
22/10/2025 9,900 -0.2 (-1.98%) 10,100 100.58 0 0 10,100 11,600 8,600
21/10/2025 10,100 0 (0%) 8,101 81.61 0 0 10,100 11,600 8,600
20/10/2025 10,100 -0.1 (-0.98%) 8,715 87.9 0 0 10,200 11,700 8,700
17/10/2025 10,200 0.1 (0.99%) 600 6.14 0 0 10,100 11,600 8,600
16/10/2025 10,100 -0.1 (-0.98%) 8,500 85.85 0 0 10,200 11,700 8,700
15/10/2025 10,200 0 (0%) 27 0.27 0 0 10,200 11,700 8,700
14/10/2025 10,000 -0.2 (-1.96%) 2,855 29.15 0 0 10,200 11,700 8,700
13/10/2025 10,100 -0.4 (-3.81%) 6,027 61.32 0 0 10,500 12,000 9,000
10/10/2025 10,500 0.2 (1.94%) 1,100 11.55 0 0 10,300 11,800 8,800
09/10/2025 10,500 0.1 (0.96%) 5,817 59.82 0 0 10,400 11,900 8,900
08/10/2025 10,400 -0.1 (-0.95%) 905 9.41 0 0 10,500 12,000 9,000
07/10/2025 10,500 0 (0%) 1,400 14.7 0 0 10,500 12,000 9,000
06/10/2025 10,500 0.2 (1.94%) 101 1.06 0 0 10,300 11,800 8,800
03/10/2025 10,500 0.1 (0.96%) 9,700 100.27 0 0 10,400 11,900 8,900
02/10/2025 10,400 -0.1 (-0.95%) 1,600 16.67 0 0 10,500 12,000 9,000
01/10/2025 10,500 0 (0%) 1,826 19.17 0 0 10,500 12,000 9,000
30/09/2025 10,500 -0.1 (-0.94%) 5,300 55.78 0 0 10,600 12,100 9,100
29/09/2025 10,500 -0.2 (-1.87%) 1,100 11.64 0 0 10,700 12,300 9,100
26/09/2025 10,700 0.2 (1.9%) 302 3.23 0 0 10,500 12,000 9,000
25/09/2025 10,600 0 (0%) 21,600 227.8 0 0 10,600 12,100 9,100
24/09/2025 10,500 -0.3 (-2.78%) 9,700 102.48 0 0 10,800 12,400 9,200
23/09/2025 10,600 -0.4 (-3.64%) 17,509 189.36 0 0 11,000 12,600 9,400
22/09/2025 11,800 -0.1 (-0.84%) 4,322 50.89 0 0 11,900 13,600 10,200
19/09/2025 11,800 -0.1 (-0.84%) 14,801 175.71 0 0 11,900 13,600 10,200
18/09/2025 11,900 0 (0%) 22,518 268.07 0 0 11,900 13,600 10,200
17/09/2025 12,000 0.2 (1.69%) 31,808 378.27 0 0 11,800 13,500 10,100

Dữ liệu lịch sử - BSC

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