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
01/04/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
31/03/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
30/03/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
27/03/2026 14,900 0 (0%) 2 0.03 0 0 14,900 16,300 13,500
26/03/2026 14,900 -0.1 (-0.67%) 1,000 14.9 0 0 15,000 16,500 13,500
25/03/2026 15,000 0 (0%) 1 0.01 0 0 15,000 16,500 13,500
24/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
23/03/2026 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
20/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
19/03/2026 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
18/03/2026 15,000 0 (0%) 3,237 47.42 0 0 15,000 16,500 13,500
17/03/2026 15,000 0.5 (3.45%) 9,402 139.87 0 0 14,500 15,900 13,100
16/03/2026 14,500 1.3 (9.85%) 400 5.67 0 0 13,200 14,500 11,900
13/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
12/03/2026 13,200 0.9 (7.32%) 704 9.24 0 0 12,300 13,500 11,100
11/03/2026 12,300 1.1 (9.82%) 1,800 22.13 0 0 11,200 12,300 10,100
10/03/2026 11,200 0 (0%) 500 5.6 0 0 11,200 12,300 10,100
09/03/2026 11,200 -1 (-8.2%) 5,320 62.4 0 0 12,200 13,400 11,000
06/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
05/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/03/2026 12,200 1.1 (9.91%) 3,516 42.86 0 0 11,100 12,200 10,000
02/03/2026 11,100 -1.2 (-9.76%) 1,000 11.1 0 0 12,300 13,500 11,100
27/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
26/02/2026 12,300 0 (0%) 10,202 124.88 0 0 12,300 13,500 11,100
25/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
24/02/2026 12,300 0 (0%) 3,106 38.09 0 0 12,300 13,500 11,100
23/02/2026 12,300 0 (0%) 101 1.35 0 0 12,300 13,500 11,100
13/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
12/02/2026 12,300 0 (0%) 30 0.4 0 0 12,300 13,500 11,100
11/02/2026 12,300 0.7 (6.03%) 2,399 26.5 0 0 11,600 12,700 10,500
10/02/2026 11,600 -0.1 (-0.85%) 1,500 17.41 0 0 11,700 12,800 10,600
09/02/2026 11,700 0 (0%) 27 0.34 0 0 11,700 12,800 10,600
06/02/2026 11,700 0 (0%) 21 0.25 0 0 11,700 12,800 10,600
05/02/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
04/02/2026 11,700 0.2 (1.74%) 500 5.85 0 0 11,500 12,600 10,400
03/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
02/02/2026 11,500 -0.6 (-4.96%) 401 4.61 0 0 12,100 13,300 10,900
30/01/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
29/01/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
28/01/2026 12,100 0 (0%) 5,000 60.5 0 0 12,100 13,300 10,900
27/01/2026 12,100 -0.3 (-2.42%) 15,300 185.91 0 0 12,400 13,600 11,200
26/01/2026 12,400 -0.1 (-0.8%) 500 6.2 0 0 12,500 13,700 11,300
23/01/2026 12,500 0 (0%) 4,000 50 0 0 12,500 13,700 11,300
22/01/2026 12,500 1.1 (9.65%) 301 3.76 0 0 11,400 12,500 10,300
21/01/2026 11,400 -0.7 (-5.79%) 15,500 179.19 0 0 12,100 13,300 10,900
20/01/2026 12,100 0 (0%) 1,700 20.57 0 0 12,100 13,300 10,900
19/01/2026 12,100 0 (0%) 6,100 73.71 0 0 12,100 13,300 10,900
16/01/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
15/01/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
14/01/2026 12,100 0 (0%) 70 0.85 0 0 12,100 13,300 10,900
13/01/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
12/01/2026 12,100 -0.4 (-3.2%) 500 6.05 0 0 12,500 13,700 11,300
09/01/2026 12,500 -0.5 (-3.85%) 1,500 18.75 0 0 13,000 14,300 11,700
08/01/2026 13,000 0.1 (0.78%) 300 3.84 0 0 12,900 14,100 11,700
07/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
06/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
31/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
30/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
29/12/2025 12,900 0.9 (7.5%) 4,800 61.92 0 0 12,000 13,200 10,800
26/12/2025 12,000 -0.8 (-6.25%) 3,100 37.33 0 0 12,800 14,000 11,600
25/12/2025 12,800 0.2 (1.59%) 464 5.8 0 0 12,600 13,800 11,400
24/12/2025 12,600 -1 (-7.35%) 3,032 38.2 0 0 13,600 14,900 12,300
23/12/2025 13,600 -1.4 (-9.33%) 9,300 127.27 0 0 15,000 16,500 13,500
22/12/2025 15,000 0 (0%) 7,860 121.82 0 0 15,000 16,500 13,500
19/12/2025 15,000 1.3 (9.49%) 11,900 178.5 0 0 13,700 15,000 12,400
18/12/2025 13,700 1.2 (9.6%) 8,292 113.6 0 0 12,500 13,700 11,300
17/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,700 11,300
16/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 800 10 0 0 12,500 13,700 11,300
12/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
11/12/2025 12,500 0 (0%) 21 0.26 0 0 12,500 13,700 11,300
10/12/2025 12,500 0 (0%) 61 0.76 0 0 12,500 13,700 11,300
09/12/2025 12,500 0 (0%) 2,700 33.75 0 0 12,500 13,700 11,300
08/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
04/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,700 11,300
03/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
02/12/2025 12,500 0.4 (3.31%) 1,000 12.5 0 0 12,100 13,300 10,900
01/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
28/11/2025 12,100 0.1 (0.83%) 1,000 12.1 0 0 12,000 13,200 10,800
27/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/11/2025 12,000 0.2 (1.69%) 100 1.2 0 0 11,800 12,900 10,700
25/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
21/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/11/2025 11,800 -0.7 (-5.6%) 100 1.18 0 0 12,500 13,700 11,300
19/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
14/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
13/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/11/2025 12,500 0 (0%) 2,100 26.25 0 0 12,500 13,700 11,300
10/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
07/11/2025 12,500 0.2 (1.63%) 900 11.25 0 0 12,300 13,500 11,100
06/11/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
05/11/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
04/11/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/11/2025 12,300 0 (0%) 2,000 24.6 0 0 12,300 13,500 11,100
31/10/2025 12,300 -0.2 (-1.6%) 1,700 20.91 0 0 12,500 13,700 11,300
30/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
29/10/2025 12,500 0 (0%) 901 11.26 0 0 12,500 13,700 11,300
28/10/2025 12,500 -0.3 (-2.34%) 15,900 198.75 0 0 12,800 14,000 11,600
27/10/2025 12,800 -0.2 (-1.54%) 700 8.96 0 0 13,000 14,300 11,700
24/10/2025 13,000 0.9 (7.44%) 2,000 25.5 0 0 12,100 13,300 10,900
23/10/2025 12,100 -0.9 (-6.92%) 4,900 59.87 0 0 13,000 14,300 11,700
22/10/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
21/10/2025 13,000 -0.4 (-2.99%) 6,100 84.94 0 0 13,400 14,700 12,100
20/10/2025 13,400 0 (0%) 9,200 132.04 0 0 13,400 14,700 12,100
17/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
16/10/2025 13,400 0 (0%) 100 1.34 0 0 13,400 14,700 12,100
15/10/2025 13,400 0 (0%) 5,000 67 0 0 13,400 14,700 12,100
14/10/2025 13,400 1.2 (9.84%) 400 5.11 0 0 12,200 13,400 11,000
13/10/2025 12,200 -1.3 (-9.63%) 100 1.22 0 0 13,500 14,800 12,200
10/10/2025 13,500 0.5 (3.85%) 2,800 35.1 0 0 13,000 14,300 11,700
09/10/2025 13,000 -1.4 (-9.72%) 100 1.3 0 0 14,400 15,800 13,000
08/10/2025 14,400 0.2 (1.41%) 200 2.88 0 0 14,200 15,600 12,800
07/10/2025 14,200 0 (0%) 1 0.01 0 0 14,200 15,600 12,800
06/10/2025 14,200 1 (7.58%) 1,904 27.5 0 0 13,200 14,500 11,900
03/10/2025 13,200 1.2 (10%) 16,600 217.34 0 0 12,000 13,200 10,800
02/10/2025 12,000 0 (0%) 5,800 69.6 0 0 12,000 13,200 10,800

Dữ liệu lịch sử - BSC

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