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
11/05/2026 11,000 0 (0%) 82,900 905.14 0 0 11,000 11,750 10,250
08/05/2026 11,000 0.1 (0.92%) 64,000 698.5 0 0 10,900 11,650 10,150
07/05/2026 10,900 -0.15 (-1.36%) 481,300 5,248.46 0 0 11,050 11,800 10,300
06/05/2026 11,050 0.05 (0.45%) 117,900 1,294.01 0 0 11,000 11,750 10,250
05/05/2026 11,000 0 (0%) 91,100 996.71 0 0 11,000 11,750 10,250
04/05/2026 11,000 0 (0%) 19,900 218.48 0 0 11,000 11,750 10,250
29/04/2026 11,000 0 (0%) 105,900 1,164.64 0 0 11,000 11,750 10,250
28/04/2026 11,000 0.05 (0.46%) 153,100 1,685.47 0 0 10,950 11,700 10,200
24/04/2026 10,950 0.1 (0.92%) 140,000 1,528.22 0 0 10,850 11,600 10,100
23/04/2026 10,850 -0.15 (-1.36%) 231,100 2,510.02 0 0 11,000 11,750 10,250
22/04/2026 11,000 0 (0%) 270,900 2,975.66 0 0 11,000 11,750 10,250
21/04/2026 11,000 0 (0%) 121,500 1,331.83 0 0 11,000 11,750 10,250
20/04/2026 11,000 0 (0%) 54,100 593.77 236,700 2,485.35 11,000 11,750 10,250
17/04/2026 11,000 0 (0%) 29,400 322.06 0 0 11,000 11,750 10,250
16/04/2026 11,000 -0.05 (-0.45%) 58,500 641.7 0 0 11,050 11,800 10,300
15/04/2026 11,050 0 (0%) 41,000 452.22 0 0 11,050 11,800 10,300
14/04/2026 11,050 0 (0%) 424,200 4,685.32 0 0 11,050 11,800 10,300
13/04/2026 11,050 0 (0%) 169,300 1,872.47 0 0 11,050 11,800 10,300
10/04/2026 11,050 -0.05 (-0.45%) 64,700 715.9 0 0 11,100 11,850 10,350
09/04/2026 11,100 0.15 (1.37%) 227,200 2,508.27 0 0 10,950 11,700 10,200
08/04/2026 10,950 0 (0%) 191,600 2,097 0 0 10,950 11,700 10,200
07/04/2026 10,950 0.05 (0.46%) 71,200 774.09 0 0 10,900 11,650 10,150
06/04/2026 10,900 -0.05 (-0.46%) 84,500 917.55 0 0 10,950 11,700 10,200
03/04/2026 10,950 0 (0%) 186,000 2,023.78 0 0 10,950 11,700 10,200
02/04/2026 10,950 0 (0%) 51,600 562.93 0 0 10,950 11,700 10,200
01/04/2026 10,950 0 (0%) 142,000 1,539.06 0 0 10,950 11,700 10,200
31/03/2026 10,950 0 (0%) 168,300 1,827.24 0 0 10,950 11,700 10,200
30/03/2026 10,950 0 (0%) 186,800 2,028.72 0 0 10,950 11,700 10,200
27/03/2026 10,950 0 (0%) 170,000 1,856.55 0 0 10,950 11,700 10,200
26/03/2026 10,950 0.05 (0.46%) 65,300 709.71 0 0 10,900 11,650 10,150
25/03/2026 10,900 -0.05 (-0.46%) 97,900 1,065.04 0 0 10,950 11,700 10,200
24/03/2026 10,950 -0.05 (-0.45%) 67,700 739.84 0 0 11,000 11,750 10,250
23/03/2026 11,000 -0.05 (-0.45%) 245,200 2,659.96 0 0 11,050 11,800 10,300
20/03/2026 11,050 0 (0%) 103,900 1,141.9 0 0 11,050 11,800 10,300
19/03/2026 11,050 0 (0%) 117,500 1,282. 0 0 11,050 11,800 10,300
18/03/2026 11,050 0 (0%) 113,400 1,240.35 0 0 11,050 11,800 10,300
17/03/2026 11,050 0 (0%) 81,000 884.44 51,000 525.3 11,050 11,800 10,300
16/03/2026 11,050 0 (0%) 40,900 447.46 0 0 11,050 11,800 10,300
13/03/2026 11,050 0 (0%) 96,400 1,058.57 0 0 11,050 11,800 10,300
12/03/2026 11,050 0.05 (0.45%) 50,600 557.1 0 0 11,000 11,750 10,250
11/03/2026 11,000 0.15 (1.38%) 129,500 1,417.53 0 0 10,850 11,600 10,100
10/03/2026 10,850 -0.1 (-0.91%) 189,100 2,022.16 300,000 3,060 10,950 11,700 10,200
09/03/2026 10,950 -0.35 (-3.1%) 1,062,400 11,293.63 0 0 11,300 12,050 10,550
06/03/2026 11,300 0 (0%) 242,600 2,702.25 0 0 11,300 12,050 10,550
05/03/2026 11,300 -0.05 (-0.44%) 262,400 2,897.15 0 0 11,350 12,100 10,600
04/03/2026 11,350 -0.05 (-0.44%) 1,297,200 14,105.1 0 0 11,400 12,150 10,650
03/03/2026 11,400 0 (0%) 310,800 3,510.78 0 0 11,400 12,150 10,650
02/03/2026 11,400 -0.1 (-0.87%) 347,700 3,926.74 0 0 11,500 12,300 10,700
27/02/2026 11,500 -0.05 (-0.43%) 135,700 1,548.49 0 0 11,550 12,350 10,750
26/02/2026 11,550 0 (0%) 84,900 981.09 0 0 11,550 12,350 10,750
25/02/2026 11,550 -0.05 (-0.43%) 159,400 1,836.91 0 0 11,600 12,400 10,800
24/02/2026 11,600 -0.05 (-0.43%) 338,300 3,810.47 0 0 11,650 12,450 10,850
23/02/2026 11,650 0.1 (0.87%) 56,500 652.03 0 0 11,550 12,350 10,750
13/02/2026 11,550 0.1 (0.87%) 125,500 1,437.62 0 0 11,450 12,250 10,650
12/02/2026 11,450 0 (0%) 28,800 329.32 0 0 11,450 12,250 10,650
11/02/2026 11,450 0 (0%) 88,500 1,013.82 150,000 1,597.5 11,450 12,250 10,650
10/02/2026 11,450 0 (0%) 236,400 2,686.48 0 0 11,450 12,250 10,650
09/02/2026 11,450 -0.05 (-0.43%) 86,400 985.23 0 0 11,500 12,300 10,700
06/02/2026 11,500 -0.1 (-0.86%) 553,200 6,312.43 0 0 11,600 12,400 10,800
05/02/2026 11,600 -0.05 (-0.43%) 125,000 1,443.4 0 0 11,650 12,450 10,850
04/02/2026 11,650 -0.05 (-0.43%) 236,700 2,732.03 0 0 11,700 12,500 10,900
03/02/2026 11,700 0 (0%) 57,400 668.34 0 0 11,700 12,500 10,900
02/02/2026 11,700 0.05 (0.43%) 357,700 4,126.58 0 0 11,650 12,450 10,850
30/01/2026 11,650 0.05 (0.43%) 182,800 2,109.3 0 0 11,600 12,400 10,800
29/01/2026 11,600 0.1 (0.87%) 75,000 862.57 0 0 11,500 12,300 10,700
28/01/2026 11,500 -0.05 (-0.43%) 116,000 1,332.93 0 0 11,550 12,350 10,750
27/01/2026 11,550 0 (0%) 235,700 2,684.26 0 0 11,550 12,350 10,750
26/01/2026 11,550 0 (0%) 325,200 3,727.2 0 0 11,550 12,350 10,750
23/01/2026 11,550 -0.05 (-0.43%) 77,500 897.02 0 0 11,600 12,400 10,800
22/01/2026 11,600 0.05 (0.43%) 169,000 1,967.93 0 0 11,550 12,350 10,750
21/01/2026 11,550 -0.2 (-1.7%) 103,700 1,204.33 0 0 11,750 12,550 10,950
20/01/2026 11,750 0 (0%) 303,800 3,577.62 0 0 11,750 12,550 10,950
19/01/2026 11,750 0.25 (2.17%) 209,300 2,443.98 0 0 11,500 12,300 10,700
16/01/2026 11,500 -0.05 (-0.43%) 179,200 2,069.21 0 0 11,550 12,350 10,750
15/01/2026 11,550 -0.05 (-0.43%) 150,700 1,742.05 0 0 11,600 12,400 10,800
14/01/2026 11,600 0 (0%) 214,900 2,479.84 0 0 11,600 12,400 10,800
13/01/2026 11,600 -0.05 (-0.43%) 92,300 1,069.86 0 0 11,650 12,450 10,850
12/01/2026 11,650 0.2 (1.75%) 273,100 3,145.16 0 0 11,450 12,250 10,650
09/01/2026 11,450 -0.2 (-1.72%) 422,900 4,857.36 0 0 11,650 12,450 10,850
08/01/2026 11,650 -0.1 (-0.85%) 195,600 2,277.21 0 0 11,750 12,550 10,950
07/01/2026 11,750 0 (0%) 166,200 1,931.28 0 0 11,750 12,550 10,950
06/01/2026 11,750 0 (0%) 109,300 1,272.78 0 0 11,750 12,550 10,950
05/01/2026 11,750 -0.05 (-0.42%) 142,100 1,654.16 0 0 11,800 12,600 11,000
31/12/2025 11,800 0.15 (1.29%) 173,500 2,031.98 0 0 11,650 12,450 10,850
30/12/2025 11,650 0 (0%) 91,600 1,059.15 0 0 11,650 12,450 10,850
29/12/2025 11,650 -0.05 (-0.43%) 150,600 1,741.3 0 0 11,700 12,500 10,900
26/12/2025 11,700 -0.05 (-0.43%) 108,400 1,256.92 0 0 11,750 12,550 10,950
25/12/2025 11,750 0.05 (0.43%) 151,500 1,767.48 0 0 11,700 12,500 10,900
24/12/2025 11,700 -0.1 (-0.85%) 103,400 1,210.94 0 0 11,800 12,600 11,000
23/12/2025 11,800 0.05 (0.43%) 82,500 965.83 0 0 11,750 12,550 10,950
22/12/2025 11,750 -0.05 (-0.42%) 44,400 521.02 0 0 11,800 12,600 11,000
19/12/2025 11,800 0.05 (0.43%) 175,700 2,054.8 0 0 11,750 12,550 10,950
18/12/2025 11,750 0.1 (0.86%) 37,800 441.19 0 0 11,650 12,450 10,850
17/12/2025 11,650 0.05 (0.43%) 41,500 481.6 0 0 11,600 12,400 10,800
16/12/2025 11,600 0 (0%) 172,900 1,986.58 0 0 11,600 12,400 10,800
15/12/2025 11,600 -0.05 (-0.43%) 135,600 1,556.96 0 0 11,650 12,450 10,850
12/12/2025 11,650 0 (0%) 555,800 6,407 0 0 11,650 12,450 10,850
11/12/2025 11,650 0 (0%) 164,300 1,895.47 0 0 11,650 12,450 10,850
10/12/2025 11,650 0 (0%) 72,400 838.93 0 0 11,650 12,450 10,850
09/12/2025 11,650 -0.05 (-0.43%) 167,800 1,943.73 0 0 11,700 12,500 10,900
08/12/2025 11,700 -0.05 (-0.43%) 111,900 1,303.47 0 0 11,750 12,550 10,950
05/12/2025 11,750 0 (0%) 67,000 783.16 0 0 11,750 12,550 10,950
04/12/2025 11,750 0 (0%) 152,400 1,789.49 0 0 11,750 12,550 10,950
03/12/2025 11,750 0 (0%) 306,200 3,557.55 0 0 11,750 12,550 10,950
02/12/2025 11,750 -0.05 (-0.42%) 122,700 1,429.18 0 0 11,800 12,600 11,000
01/12/2025 11,800 -0.1 (-0.84%) 170,100 1,991.65 0 0 11,900 12,700 11,100
28/11/2025 11,900 0 (0%) 150,900 1,777.04 0 0 11,900 12,700 11,100
27/11/2025 11,900 0 (0%) 58,100 689.54 0 0 11,900 12,700 11,100
26/11/2025 11,900 0 (0%) 131,200 1,552.72 0 0 11,900 12,700 11,100
25/11/2025 11,900 0 (0%) 151,100 1,785.52 0 0 11,900 12,700 11,100
24/11/2025 11,900 0 (0%) 117,300 1,399.81 0 0 11,900 12,700 11,100
21/11/2025 11,900 -0.15 (-1.24%) 132,500 1,581.37 0 0 12,050 12,850 11,250
20/11/2025 12,050 0.05 (0.42%) 233,200 2,791.58 0 0 12,000 12,800 11,200
19/11/2025 12,000 -0.05 (-0.41%) 162,800 1,959.54 0 0 12,050 12,850 11,250
18/11/2025 12,050 -0.05 (-0.41%) 278,500 3,366.45 0 0 12,100 12,900 11,300
17/11/2025 12,100 0.25 (2.11%) 182,400 2,194.39 0 0 11,850 12,650 11,050
14/11/2025 11,850 0 (0%) 321,600 3,826.27 0 0 11,850 12,650 11,050
13/11/2025 11,850 0 (0%) 109,300 1,293.54 0 0 11,850 12,650 11,050
12/11/2025 11,850 0.1 (0.85%) 172,800 2,041.07 0 0 11,750 12,550 10,950
11/11/2025 11,750 0.05 (0.43%) 125,900 1,471.45 0 0 11,700 12,500 10,900

Dữ liệu lịch sử - BSC

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