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
26/03/2026 12,200 0 (0%) 3,508 42.82 0 0 12,200 13,400 11,000
25/03/2026 12,200 0.2 (1.67%) 500 6.04 0 0 12,000 13,200 10,800
24/03/2026 12,000 -0.1 (-0.83%) 12,300 147.67 0 0 12,100 13,300 10,900
23/03/2026 12,100 -0.1 (-0.82%) 23,200 277.11 0 0 12,200 13,400 11,000
20/03/2026 12,200 0.1 (0.83%) 27,930 337.2 0 0 12,100 13,300 10,900
19/03/2026 12,100 -0.1 (-0.82%) 1,200 14.42 0 0 12,200 13,400 11,000
18/03/2026 12,200 0 (0%) 7,900 95.23 0 0 12,200 13,400 11,000
17/03/2026 12,200 0 (0%) 2,100 25.27 0 0 12,200 13,400 11,000
16/03/2026 12,200 0 (0%) 7,300 87.75 0 0 12,200 13,400 11,000
13/03/2026 12,200 0 (0%) 8,200 99.11 0 0 12,200 13,400 11,000
12/03/2026 12,200 0 (0%) 2,800 33.35 0 0 12,200 13,400 11,000
11/03/2026 12,200 -0.2 (-1.61%) 900 10.9 0 0 12,400 13,600 11,200
10/03/2026 12,400 0.6 (5.08%) 16,200 192.36 0 0 11,800 12,900 10,700
09/03/2026 11,800 -0.4 (-3.28%) 32,317 377.91 0 0 12,200 13,400 11,000
06/03/2026 12,200 0 (0%) 2,400 29.28 0 0 12,200 13,400 11,000
05/03/2026 12,200 0.1 (0.83%) 3,400 40.92 0 0 12,100 13,300 10,900
04/03/2026 12,100 -0.2 (-1.63%) 46,800 560.09 0 0 12,300 13,500 11,100
03/03/2026 12,300 0 (0%) 4,000 48.82 0 0 12,300 13,500 11,100
02/03/2026 12,300 -0.1 (-0.81%) 12,400 150.79 0 0 12,400 13,600 11,200
27/02/2026 12,400 0.1 (0.81%) 20,700 253.64 0 0 12,300 13,500 11,100
26/02/2026 12,300 0 (0%) 4,000 48.83 0 0 12,300 13,500 11,100
25/02/2026 12,300 0 (0%) 1,101 13.44 0 0 12,300 13,500 11,100
24/02/2026 12,300 0 (0%) 900 10.98 0 0 12,300 13,500 11,100
23/02/2026 12,300 0.1 (0.82%) 4,015 49.01 0 0 12,200 13,400 11,000
13/02/2026 12,200 0 (0%) 400 4.87 0 0 12,200 13,400 11,000
12/02/2026 12,200 0 (0%) 4,826 58.81 0 0 12,200 13,400 11,000
11/02/2026 12,200 0.1 (0.83%) 11,100 135.22 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.1 (-0.82%) 12,600 151.31 0 0 12,200 13,400 11,000
09/02/2026 12,200 0 (0%) 4,100 49.84 0 0 12,200 13,400 11,000
06/02/2026 12,200 -0.1 (-0.81%) 13,300 161.1 0 0 12,300 13,500 11,100
05/02/2026 12,300 0 (0%) 24,200 293.25 0 0 12,300 13,500 11,100
04/02/2026 12,300 0.1 (0.82%) 6,223 75.95 0 0 12,200 13,400 11,000
03/02/2026 12,200 0 (0%) 7,400 90.22 0 0 12,200 13,400 11,000
02/02/2026 12,200 0.2 (1.67%) 118,300 1,420.8 0 0 12,000 13,200 10,800
30/01/2026 12,000 0 (0%) 1,100 13.2 0 0 12,000 13,200 10,800
29/01/2026 12,000 0 (0%) 8,700 104.41 0 0 12,000 13,200 10,800
28/01/2026 12,000 0 (0%) 31,500 378.05 0 0 12,000 13,200 10,800
27/01/2026 12,000 0 (0%) 500 5.96 0 0 12,000 13,200 10,800
26/01/2026 12,000 0 (0%) 12,500 149.64 0 0 12,000 13,200 10,800
23/01/2026 12,000 -0.2 (-1.64%) 43,200 518.55 0 0 12,200 13,400 11,000
22/01/2026 12,200 0 (0%) 1,200 14.56 0 0 12,200 13,400 11,000
21/01/2026 12,200 -0.1 (-0.81%) 2,000 24.34 0 0 12,300 13,500 11,100
20/01/2026 12,300 0 (0%) 30,400 364.92 0 0 12,300 13,500 11,100
19/01/2026 12,300 0 (0%) 108,000 1,298.67 0 0 12,300 13,500 11,100
16/01/2026 12,300 0 (0%) 8,700 107.13 0 0 12,300 13,500 11,100
15/01/2026 12,300 -0.1 (-0.81%) 300 3.65 0 0 12,400 13,600 11,200
14/01/2026 12,400 0 (0%) 5,900 72.27 0 0 12,400 13,600 11,200
13/01/2026 12,400 0 (0%) 8,604 103.95 0 0 12,400 13,600 11,200
12/01/2026 12,400 0.3 (2.48%) 32,200 396.59 0 0 12,100 13,300 10,900
09/01/2026 12,100 0 (0%) 4,900 59.46 0 0 12,100 13,300 10,900
08/01/2026 12,100 -0.2 (-1.63%) 200 2.45 0 0 12,300 13,500 11,100
07/01/2026 12,300 0 (0%) 300 3.7 0 0 12,300 13,500 11,100
06/01/2026 12,300 -0.1 (-0.81%) 7,714 93. 0 0 12,400 13,600 11,200
05/01/2026 12,400 0.1 (0.81%) 11,700 142.9 0 0 12,300 13,500 11,100
31/12/2025 12,300 0 (0%) 205 2.52 0 0 12,300 13,500 11,100
30/12/2025 12,300 0 (0%) 5,400 64.92 0 0 12,300 13,500 11,100
29/12/2025 12,300 -0.1 (-0.81%) 69,105 836.19 0 0 12,400 13,600 11,200
26/12/2025 12,400 0 (0%) 800 9.64 0 0 12,400 13,600 11,200
25/12/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
24/12/2025 12,400 0 (0%) 300 3.66 0 0 12,400 13,600 11,200
23/12/2025 12,400 0 (0%) 200 2.45 0 0 12,400 13,600 11,200
22/12/2025 12,400 0 (0%) 403 5. 0 0 12,400 13,600 11,200
19/12/2025 12,400 0.1 (0.81%) 100 1.24 0 0 12,300 13,500 11,100
18/12/2025 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
17/12/2025 12,300 -0.1 (-0.81%) 2,200 27.2 0 0 12,400 13,600 11,200
16/12/2025 12,400 -0.1 (-0.8%) 27,000 334.8 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 70,500 874.75 0 0 12,500 13,700 11,300
12/12/2025 12,500 0.3 (2.46%) 46,500 577.01 0 0 12,200 13,400 11,000
11/12/2025 12,200 0 (0%) 4,700 57.24 0 0 12,200 13,400 11,000
10/12/2025 12,200 -0.1 (-0.81%) 3,800 46.33 0 0 12,300 13,500 11,100
09/12/2025 12,300 -0.1 (-0.81%) 4,300 52.45 0 0 12,400 13,600 11,200
08/12/2025 12,400 0.1 (0.81%) 21,100 262.55 0 0 12,300 13,500 11,100
05/12/2025 12,300 0.1 (0.82%) 5,000 60.71 0 0 12,200 13,400 11,000
04/12/2025 12,200 -0.3 (-2.4%) 46,400 558.45 0 0 12,500 13,700 11,300
03/12/2025 12,500 0.8 (6.84%) 56,715 689.32 0 0 11,700 12,800 10,600
02/12/2025 11,700 -0.1 (-0.85%) 1,200 14.03 0 0 11,800 12,900 10,700
01/12/2025 11,800 0 (0%) 400 4.74 0 0 11,800 12,900 10,700
28/11/2025 11,800 0 (0%) 2,302 26.96 0 0 11,800 12,900 10,700
27/11/2025 11,800 0 (0%) 1,300 15.23 0 0 11,800 12,900 10,700
26/11/2025 11,800 0 (0%) 2,915 33.9 0 0 11,800 12,900 10,700
25/11/2025 11,800 0 (0%) 2,705 31.58 0 0 11,800 12,900 10,700
24/11/2025 11,800 0.1 (0.85%) 6,215 72.67 0 0 11,700 12,800 10,600
21/11/2025 11,700 -0.1 (-0.85%) 13,400 155.07 0 0 11,800 12,900 10,700
20/11/2025 11,800 0.1 (0.85%) 3,200 37.29 0 0 11,700 12,800 10,600
19/11/2025 11,700 -0.1 (-0.85%) 5,700 67.01 0 0 11,800 12,900 10,700
18/11/2025 11,800 -0.2 (-1.67%) 5,200 60.47 0 0 12,000 13,200 10,800
17/11/2025 12,000 0.2 (1.69%) 94,300 1,103.39 0 0 11,800 12,900 10,700
14/11/2025 11,800 0 (0%) 17,400 201.93 0 0 11,800 12,900 10,700
13/11/2025 11,800 0.1 (0.85%) 4,200 48.71 0 0 11,700 12,800 10,600
12/11/2025 11,700 0 (0%) 6,200 72 0 0 11,700 12,800 10,600
11/11/2025 11,700 0.1 (0.86%) 1,601 18.73 0 0 11,600 12,700 10,500
10/11/2025 11,600 0.1 (0.87%) 9,900 114.32 0 0 11,500 12,600 10,400
07/11/2025 11,500 -0.3 (-2.54%) 61,801 714.63 0 0 11,800 12,900 10,700
06/11/2025 11,800 0.1 (0.85%) 1,100 12.78 0 0 11,700 12,800 10,600
05/11/2025 11,700 0 (0%) 8,600 100.74 0 0 11,700 12,800 10,600
04/11/2025 11,700 0 (0%) 37,311 432.36 0 0 11,700 12,800 10,600
03/11/2025 11,700 -0.6 (-4.88%) 169,323 1,977.1 0 0 12,300 13,500 11,100
31/10/2025 12,300 0 (0%) 477 5.91 0 0 12,300 13,500 11,100
30/10/2025 12,300 0 (0%) 6,820 83.35 0 0 12,300 13,500 11,100
29/10/2025 12,300 0 (0%) 5,605 68.94 0 0 12,300 13,500 11,100
28/10/2025 12,300 0.2 (1.65%) 13,600 165.12 0 0 12,100 13,300 10,900
27/10/2025 12,100 -0.6 (-4.72%) 11,503 139.96 0 0 12,700 13,900 11,500
24/10/2025 12,700 0.4 (3.25%) 178 2.23 0 0 12,300 13,500 11,100
23/10/2025 12,300 0 (0%) 16,300 197.63 0 0 12,300 13,500 11,100
22/10/2025 12,300 0 (0%) 19,705 241.6 0 0 12,300 13,500 11,100
21/10/2025 12,300 0 (0%) 64,000 776.81 0 0 12,300 13,500 11,100
20/10/2025 12,300 -0.3 (-2.38%) 16,700 207.03 0 0 12,600 13,800 11,400
17/10/2025 12,600 0.1 (0.8%) 25,909 322. 0 0 12,500 13,700 11,300
16/10/2025 12,500 -0.1 (-0.79%) 1,700 21.05 0 0 12,600 13,800 11,400
15/10/2025 12,600 0.2 (1.61%) 21,100 263.35 0 0 12,400 13,600 11,200
14/10/2025 12,400 0 (0%) 33,817 417.25 0 0 12,400 13,600 11,200
13/10/2025 12,400 -0.1 (-0.8%) 30,700 380.54 0 0 12,500 13,700 11,300
10/10/2025 12,500 -0.1 (-0.79%) 52,700 654.28 0 0 12,600 13,800 11,400
09/10/2025 12,600 0 (0%) 16,000 200.22 0 0 12,600 13,800 11,400
08/10/2025 12,600 0 (0%) 31,300 390.73 0 0 12,600 13,800 11,400
07/10/2025 12,600 0.1 (0.8%) 23,100 287.21 0 0 12,500 13,700 11,300
06/10/2025 12,500 -0.1 (-0.79%) 6,800 85.4 0 0 12,600 13,800 11,400
03/10/2025 12,600 0 (0%) 6,100 76.35 0 0 12,600 13,800 11,400
02/10/2025 12,600 0.1 (0.8%) 61,802 784.86 0 0 12,500 13,700 11,300
01/10/2025 12,500 0.1 (0.81%) 13,000 159.98 0 0 12,400 13,600 11,200
30/09/2025 12,400 0.1 (0.81%) 19,000 233.51 0 0 12,300 13,500 11,100
29/09/2025 12,300 -0.1 (-0.81%) 26,200 323.99 0 0 12,400 13,600 11,200
26/09/2025 12,400 0 (0%) 25,950 321.46 0 0 12,400 13,600 11,200

Dữ liệu lịch sử - BSC

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