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
16/03/2026 10,400 0.3 (2.97%) 3,100 34.04 0 0 10,100 11,100 9,100
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/03/2026 10,100 -0.9 (-8.18%) 3,200 34.66 0 0 11,000 12,100 9,900
11/03/2026 11,000 0.5 (4.76%) 3,300 36.3 1,346,000 14,806 10,500 11,500 9,500
10/03/2026 10,500 0.6 (6.06%) 300 3.15 0 0 9,900 10,800 9,000
09/03/2026 9,900 -0.3 (-2.94%) 12,506 123.52 0 0 10,200 11,200 9,200
06/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
05/03/2026 10,200 0.1 (0.99%) 1,002 10.22 0 0 10,100 11,100 9,100
04/03/2026 10,100 0 (0%) 2,900 29.29 0 0 10,100 11,100 9,100
03/03/2026 10,100 -0.7 (-6.48%) 100 1.01 0 0 10,800 11,800 9,800
02/03/2026 10,800 -1 (-8.47%) 10,142 108.63 0 0 11,800 12,900 10,700
27/02/2026 11,800 0.1 (0.85%) 100 1.18 0 0 11,700 12,800 10,600
26/02/2026 11,700 0.7 (6.36%) 301 3.53 0 0 11,000 12,100 9,900
25/02/2026 11,000 0.7 (6.8%) 7,112 74.72 0 0 10,300 11,300 9,300
24/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
23/02/2026 10,300 -0.9 (-8.04%) 2,909 29.85 0 0 11,200 12,300 10,100
13/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/02/2026 11,200 0 (0%) 6 0.07 0 0 11,200 12,300 10,100
11/02/2026 11,200 -0.1 (-0.88%) 3,800 41.36 0 0 11,300 12,400 10,200
10/02/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/02/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
06/02/2026 11,300 0.2 (1.8%) 100 1.13 2,700,000 31,050 11,100 12,200 10,000
05/02/2026 11,100 -0.3 (-2.63%) 5,101 56.62 0 0 11,400 12,500 10,300
04/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
03/02/2026 11,400 0 (0%) 3,900 44.45 0 0 11,400 12,500 10,300
02/02/2026 11,400 0.1 (0.88%) 2,701 30.79 0 0 11,300 12,400 10,200
30/01/2026 11,300 0 (0%) 1,080 12.25 0 0 11,300 12,400 10,200
29/01/2026 11,300 -0.2 (-1.74%) 10,200 115.66 0 0 11,500 12,600 10,400
28/01/2026 11,500 -0.5 (-4.17%) 5,820 68.37 0 0 12,000 13,200 10,800
27/01/2026 12,000 -0.6 (-4.76%) 7,631 92.24 0 0 12,600 13,800 11,400
26/01/2026 12,600 1.1 (9.57%) 25,907 326.42 0 0 11,500 12,600 10,400
23/01/2026 11,500 -0.6 (-4.96%) 45,200 537.11 3,300,000 39,930 12,100 13,300 10,900
22/01/2026 12,100 1.1 (10%) 5,385 65.16 0 0 11,000 12,100 9,900
21/01/2026 11,000 1 (10%) 18,800 206.8 1,114,539 10,030.85 10,000 11,000 9,000
20/01/2026 10,000 -1.1 (-9.91%) 17,200 172.4 0 0 11,100 12,200 10,000
19/01/2026 11,100 -1.2 (-9.76%) 10,515 117.06 0 0 12,300 13,500 11,100
16/01/2026 12,300 0.8 (6.96%) 12,735 153.51 1,956,460 20,542.83 11,500 12,600 10,400
15/01/2026 11,500 1 (9.52%) 29,634 337.29 0 0 10,500 11,500 9,500
14/01/2026 10,500 0.9 (9.38%) 18,808 196.94 3,000,000 28,800 9,600 10,500 8,700
13/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
12/01/2026 9,600 -0.2 (-2.04%) 200 1.94 0 0 9,800 10,700 8,900
09/01/2026 9,800 0.2 (2.08%) 1,500 14.7 0 0 9,600 10,500 8,700
08/01/2026 9,600 -1 (-9.43%) 19,000 183.13 0 0 10,600 11,600 9,600
07/01/2026 10,600 0 (0%) 11 0.12 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
31/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/12/2025 10,600 0 (0%) 8,300 80.82 0 0 10,600 11,600 9,600
29/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
25/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
24/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
23/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
22/12/2025 10,600 0 (0%) 0 0 600,000 6,000 10,600 11,600 9,600
19/12/2025 10,600 0 (0%) 400 4.23 0 0 10,600 11,600 9,600
18/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
17/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
16/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
15/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
12/12/2025 10,600 0 (0%) 1 0.01 0 0 10,600 11,600 9,600
11/12/2025 10,600 0.2 (1.92%) 900 9.54 2,050,000 21,320 10,400 11,400 9,400
10/12/2025 10,400 0 (0%) 254 2.56 0 0 10,400 11,400 9,400
09/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/12/2025 10,400 0.1 (0.97%) 1,100 11.04 0 0 10,300 11,300 9,300
05/12/2025 10,300 0 (0%) 1 0.01 0 0 10,300 11,300 9,300
04/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
02/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
01/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
28/11/2025 10,300 0 (0%) 17 0.18 0 0 10,300 11,300 9,300
27/11/2025 10,300 -0.7 (-6.36%) 2,700 27.07 0 0 11,000 12,100 9,900
26/11/2025 11,000 0.5 (4.76%) 203 2.23 660,000 6,600 10,500 11,500 9,500
25/11/2025 10,500 0 (0%) 501 5.26 0 0 10,500 11,500 9,500
24/11/2025 10,500 0 (0%) 135 1.41 0 0 10,500 11,500 9,500
21/11/2025 10,500 -0.5 (-4.55%) 400 4.31 0 0 11,000 12,100 9,900
20/11/2025 11,000 0 (0%) 245 2.55 0 0 11,000 12,100 9,900
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/11/2025 11,000 0.8 (7.84%) 46,050 460.38 0 0 10,200 11,200 9,200
13/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
12/11/2025 10,200 0.3 (3.03%) 14,009 138.75 0 0 9,900 10,800 9,000
11/11/2025 9,900 -0.5 (-4.81%) 18,300 181.17 0 0 10,400 11,400 9,400
10/11/2025 10,400 -0.1 (-0.95%) 1,100 11.42 0 0 10,500 11,500 9,500
07/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/11/2025 10,500 0 (0%) 10,100 100.05 0 0 10,500 11,500 9,500
05/11/2025 10,500 0 (0%) 14,100 140.4 0 0 10,500 11,500 9,500
04/11/2025 10,500 0 (0%) 3,600 37.8 0 0 10,500 11,500 9,500
03/11/2025 10,500 0 (0%) 3 0.03 0 0 10,500 11,500 9,500
31/10/2025 10,500 0 (0%) 200 2.1 0 0 10,500 11,500 9,500
30/10/2025 10,500 0 (0%) 50 0.53 0 0 10,500 11,500 9,500
29/10/2025 10,500 0.4 (3.96%) 100 1.05 0 0 10,100 11,100 9,100
28/10/2025 10,100 0 (0%) 3,000 30.3 0 0 10,100 11,100 9,100
27/10/2025 10,100 0 (0%) 5 0.05 0 0 10,100 11,100 9,100
24/10/2025 10,100 -0.8 (-7.34%) 1,700 17.17 0 0 10,900 11,900 9,900
23/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
22/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/10/2025 10,900 0 (0%) 200 2.18 0 0 10,900 11,900 9,900
20/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
17/10/2025 10,900 0 (0%) 1,800 17.92 0 0 10,900 11,900 9,900
16/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
15/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
14/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/10/2025 11,300 0 (0%) 0 0 2,040,000 22,440 11,300 12,400 10,200
10/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/10/2025 11,300 0 (0%) 5 0.06 2,040,000 22,440 11,300 12,400 10,200
08/10/2025 11,300 0 (0%) 600 6.23 0 0 11,300 12,400 10,200
07/10/2025 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
06/10/2025 11,300 0 (0%) 47 0.56 0 0 11,300 12,400 10,200
03/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
02/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
01/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
30/09/2025 11,300 0 (0%) 600 6.23 3,414,000 40,968 11,300 12,400 10,200
29/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
26/09/2025 11,300 0 (0%) 9 0.09 3,300,000 38,610 11,300 12,400 10,200
25/09/2025 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
24/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
23/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
22/09/2025 11,300 0 (0%) 7 0.09 0 0 11,300 12,400 10,200
19/09/2025 11,300 0 (0%) 100 1.13 0 0 11,300 12,400 10,200
18/09/2025 11,300 0.3 (2.73%) 701 7.92 0 0 11,000 12,100 9,900
17/09/2025 11,000 -0.5 (-4.35%) 50,023 550.25 0 0 11,500 12,600 10,400
16/09/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400

Dữ liệu lịch sử - BSC

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