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
02/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
30/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/01/2026 11,000 0.5 (4.76%) 900 9.9 0 0 10,500 11,500 9,500
28/01/2026 10,500 -0.8 (-7.08%) 100 1.05 0 0 11,300 12,400 10,200
27/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
26/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
23/01/2026 11,300 0 (0%) 2,000 22.6 0 0 11,300 12,400 10,200
22/01/2026 11,300 0 (0%) 713 8.06 0 0 11,300 12,400 10,200
21/01/2026 11,300 0 (0%) 3,200 36.16 0 0 11,300 12,400 10,200
20/01/2026 11,300 -0.7 (-5.83%) 8,489 93.48 0 0 12,000 13,200 10,800
19/01/2026 12,000 -1.3 (-9.77%) 6,300 76.9 0 0 13,300 14,600 12,000
16/01/2026 13,300 1.2 (9.92%) 10,100 133.4 0 0 12,100 13,300 10,900
15/01/2026 12,100 1.1 (10%) 12,173 144.9 0 0 11,000 12,100 9,900
14/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/01/2026 11,000 0 (0%) 60 0.64 0 0 11,000 12,100 9,900
12/01/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
09/01/2026 11,000 -0.5 (-4.35%) 200 2.2 0 0 11,500 12,600 10,400
08/01/2026 11,500 -0.2 (-1.71%) 400 4.6 0 0 11,700 12,800 10,600
07/01/2026 11,700 0.2 (1.74%) 10,100 117.15 0 0 11,500 12,600 10,400
06/01/2026 11,500 0.5 (4.55%) 22,801 255.56 0 0 11,000 12,100 9,900
05/01/2026 11,000 0.3 (2.8%) 100 1.1 0 0 10,700 11,700 9,700
31/12/2025 10,700 0 (0%) 400 4.28 0 0 10,700 11,700 9,700
30/12/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
29/12/2025 10,700 0.2 (1.9%) 3,000 32.1 0 0 10,500 11,500 9,500
26/12/2025 10,500 0 (0%) 400 4.2 0 0 10,500 11,500 9,500
25/12/2025 10,500 0.5 (5%) 19,300 202.51 0 0 10,000 11,000 9,000
24/12/2025 10,000 -0.8 (-7.41%) 20,000 206.4 0 0 10,800 11,800 9,800
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/12/2025 10,800 0 (0%) 7,700 83.2 0 0 10,800 11,800 9,800
19/12/2025 10,800 0.2 (1.89%) 700 7.56 0 0 10,600 11,600 9,600
18/12/2025 10,600 0 (0%) 30 0.34 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 -0.7 (-6.19%) 730 7.74 0 0 11,300 12,400 10,200
11/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
10/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
08/12/2025 11,300 0 (0%) 250 2.71 0 0 11,300 12,400 10,200
05/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
04/12/2025 11,300 0.4 (3.67%) 100 1.13 0 0 10,900 11,900 9,900
03/12/2025 10,900 0 (0%) 21,500 234.39 0 0 10,900 11,900 9,900
02/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
01/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
28/11/2025 10,900 0 (0%) 8 0.08 0 0 10,900 11,900 9,900
27/11/2025 10,900 0 (0%) 2,100 21.49 0 0 10,900 11,900 9,900
26/11/2025 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,700 9,700
25/11/2025 10,700 0.5 (4.9%) 100 1.07 0 0 10,200 11,200 9,200
24/11/2025 10,200 -0.7 (-6.42%) 2,100 21.41 0 0 10,900 11,900 9,900
21/11/2025 10,900 0.7 (6.86%) 3,100 32.89 0 0 10,200 11,200 9,200
20/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/11/2025 10,200 -0.7 (-6.42%) 400 4.08 0 0 10,900 11,900 9,900
18/11/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
17/11/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
14/11/2025 10,900 0.1 (0.93%) 2,600 28.34 0 0 10,800 11,800 9,800
13/11/2025 10,800 0 (0%) 17 0.18 0 0 10,800 11,800 9,800
12/11/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
11/11/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
10/11/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
07/11/2025 10,800 -1.1 (-9.24%) 101 1.09 0 0 11,900 13,000 10,800
06/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/11/2025 11,900 0.9 (8.18%) 100 1.19 0 0 11,000 12,100 9,900
04/11/2025 11,000 0 (0%) 79 0.82 0 0 11,000 12,100 9,900
03/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
31/10/2025 11,000 0.9 (8.91%) 102 1.12 0 0 10,100 11,100 9,100
30/10/2025 10,100 -1.1 (-9.82%) 1,002 10.22 0 0 11,200 12,300 10,100
29/10/2025 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,400 10,200
28/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
27/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
24/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
23/10/2025 11,300 0.1 (0.89%) 718 7.97 0 0 11,200 12,300 10,100
22/10/2025 11,200 -0.1 (-0.88%) 1,100 12.12 0 0 11,300 12,400 10,200
21/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
20/10/2025 11,300 0.4 (3.67%) 100 1.13 0 0 10,900 11,900 9,900
17/10/2025 10,900 0 (0%) 0 0 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 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
14/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/10/2025 10,900 0 (0%) 60 0.6 0 0 10,900 11,900 9,900
10/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
09/10/2025 10,900 0 (0%) 500 5.45 0 0 10,900 11,900 9,900
08/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/10/2025 10,900 0 (0%) 5,000 54.5 0 0 10,900 11,900 9,900
06/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
03/10/2025 10,900 -0.4 (-3.54%) 5,200 56.66 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 0.8 (7.62%) 300 3.31 0 0 10,500 11,500 9,500
30/09/2025 10,500 0.3 (2.94%) 3,312 33.87 0 0 10,200 11,200 9,200
29/09/2025 10,200 -0.8 (-7.27%) 100 1.02 0 0 11,000 12,100 9,900
26/09/2025 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
25/09/2025 11,000 0.9 (8.91%) 11,810 128.23 0 0 10,100 11,100 9,100
24/09/2025 10,100 -0.7 (-6.48%) 100 1.01 0 0 10,800 11,800 9,800
23/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/09/2025 10,800 0.1 (0.93%) 101 1.09 0 0 10,700 11,700 9,700
18/09/2025 10,700 0 (0%) 103 1.1 0 0 10,700 11,700 9,700
17/09/2025 10,700 -0.7 (-6.14%) 5,200 57.19 0 0 11,400 12,500 10,300
16/09/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
15/09/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
12/09/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
11/09/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
10/09/2025 11,400 0 (0%) 44 0.46 0 0 11,400 12,500 10,300
09/09/2025 11,400 0.2 (1.79%) 100 1.14 0 0 11,200 12,300 10,100
08/09/2025 11,200 0.2 (1.82%) 800 8.96 0 0 11,000 12,100 9,900
05/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/09/2025 11,000 0 (0%) 3,200 35.2 0 0 11,000 12,100 9,900
03/09/2025 11,000 0.6 (5.77%) 22,630 238.95 0 0 10,400 11,400 9,400
29/08/2025 10,400 -0.7 (-6.31%) 1,000 10.94 0 0 11,100 12,200 10,000
28/08/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
27/08/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
26/08/2025 11,100 -0.1 (-0.89%) 3,701 41.08 0 0 11,200 12,300 10,100
25/08/2025 11,200 0.2 (1.82%) 100 1.12 0 0 11,000 12,100 9,900
22/08/2025 11,000 0 (0%) 3,001 33.3 0 0 11,000 12,100 9,900
21/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/08/2025 11,000 0.9 (8.91%) 200 2.14 0 0 10,100 11,100 9,100
18/08/2025 10,100 -0.9 (-8.18%) 160 1.67 0 0 11,000 12,100 9,900
15/08/2025 11,000 -0.1 (-0.9%) 12,200 134.2 0 0 11,100 12,200 10,000
14/08/2025 11,100 0.1 (0.91%) 500 5.55 0 0 11,000 12,100 9,900
13/08/2025 11,000 0 (0%) 18,000 198 0 0 11,000 12,100 9,900
12/08/2025 11,000 0 (0%) 8,201 91.71 0 0 11,000 12,100 9,900
11/08/2025 11,000 -0.2 (-1.79%) 20,000 220.2 0 0 11,200 12,300 10,100
08/08/2025 11,200 0 (0%) 800 8.96 0 0 11,200 12,300 10,100
07/08/2025 11,200 -0.1 (-0.88%) 5,000 56 0 0 11,300 12,400 10,200
06/08/2025 11,300 0.3 (2.73%) 400 4.43 0 0 11,000 12,100 9,900
05/08/2025 11,000 0 (0%) 800 8.8 0 0 11,000 12,100 9,900
04/08/2025 11,000 0.1 (0.92%) 25,800 280.92 0 0 10,900 11,900 9,900

Dữ liệu lịch sử - BSC

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