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
03/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
02/03/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
27/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
26/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
25/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
24/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
23/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
16/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
13/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
12/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
11/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
10/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
09/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
06/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
05/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
04/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
03/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
02/02/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
30/01/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
29/01/2026 11,000 0 (0%) 0 0 0 0 11,000 0 0
28/01/2026 11,000 -0.5 (-4.35%) 111,903 1,247.45 0 0 11,500 13,200 9,800
27/01/2026 11,500 -0.2 (-1.71%) 40,680 469.04 0 0 11,700 13,400 10,000
26/01/2026 11,600 -0.2 (-1.69%) 32,563 380.29 0 0 11,800 13,500 10,100
23/01/2026 11,800 0 (0%) 59,301 698.79 0 0 11,800 13,500 10,100
22/01/2026 11,900 -0.2 (-1.65%) 45,348 536.38 0 0 12,100 13,900 10,300
21/01/2026 12,200 0.3 (2.52%) 22,118 268.43 0 0 11,900 13,600 10,200
20/01/2026 11,900 0.1 (0.85%) 21,609 257.07 0 0 11,800 13,500 10,100
19/01/2026 11,800 0 (0%) 2,804 33.19 14,200 146.26 11,800 13,500 10,100
16/01/2026 11,700 -0.3 (-2.5%) 32,808 387.62 0 0 12,000 13,800 10,200
15/01/2026 11,900 0.1 (0.85%) 34,021 406.81 0 0 11,800 13,500 10,100
14/01/2026 11,700 0 (0%) 7,316 86.28 0 0 11,700 13,400 10,000
13/01/2026 11,900 0 (0%) 13,539 157.97 0 0 11,900 13,600 10,200
12/01/2026 12,000 -0.4 (-3.23%) 16,786 200.23 0 0 12,400 14,200 10,600
09/01/2026 12,300 -0.1 (-0.81%) 8,907 110.68 0 0 12,400 14,200 10,600
08/01/2026 12,500 0.1 (0.81%) 20,324 252.97 0 0 12,400 14,200 10,600
07/01/2026 12,600 0.4 (3.28%) 8,448 104.64 0 0 12,200 14,000 10,400
06/01/2026 12,200 0.3 (2.52%) 12,710 154.54 0 0 11,900 13,600 10,200
05/01/2026 11,900 0 (0%) 1,400 16.72 0 0 11,900 13,600 10,200
31/12/2025 12,100 0.1 (0.83%) 823 9.82 0 0 12,000 13,800 10,200
30/12/2025 12,000 0.1 (0.84%) 7,302 87.56 0 0 11,900 13,600 10,200
29/12/2025 11,900 0.1 (0.85%) 13,203 157.05 0 0 11,800 13,500 10,100
26/12/2025 11,900 0.1 (0.85%) 9,931 117.24 0 0 11,800 13,500 10,100
25/12/2025 11,900 -0.1 (-0.83%) 6,446 76.29 0 0 12,000 13,800 10,200
24/12/2025 12,000 0 (0%) 500 6 0 0 12,000 13,800 10,200
23/12/2025 11,900 0 (0%) 2,705 32.4 0 0 11,900 13,600 10,200
22/12/2025 11,900 0 (0%) 3,400 40.62 0 0 11,900 13,600 10,200
19/12/2025 12,000 0 (0%) 7,203 85.41 0 0 12,000 13,800 10,200
18/12/2025 11,900 -0.2 (-1.65%) 2,337 28.07 0 0 12,100 13,900 10,300
17/12/2025 12,100 0.1 (0.83%) 2,900 35.07 0 0 12,000 13,800 10,200
16/12/2025 12,100 0.2 (1.68%) 13,243 158.43 0 0 11,900 13,600 10,200
15/12/2025 11,900 -0.1 (-0.83%) 3,600 42.99 0 0 12,000 13,800 10,200
12/12/2025 11,800 -0.2 (-1.67%) 25,213 301.4 0 0 12,000 13,800 10,200
11/12/2025 12,000 0 (0%) 500 6 0 0 12,000 13,800 10,200
10/12/2025 12,000 0.1 (0.84%) 4,800 57.6 0 0 11,900 13,600 10,200
09/12/2025 11,900 -0.1 (-0.83%) 8,912 106.22 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 10,400 124.8 0 0 12,000 13,800 10,200
05/12/2025 12,000 0 (0%) 14,100 169.4 0 0 12,000 13,800 10,200
04/12/2025 12,000 0 (0%) 10,200 122.52 0 0 12,000 13,800 10,200
03/12/2025 12,100 0.1 (0.83%) 1,600 19.23 0 0 12,000 13,800 10,200
02/12/2025 12,000 0 (0%) 13,700 164.4 0 0 12,000 13,800 10,200
01/12/2025 12,100 -0.1 (-0.82%) 12,200 146.9 0 0 12,200 14,000 10,400
28/11/2025 12,200 -0.1 (-0.81%) 14,500 177.61 0 0 12,300 14,100 10,500
27/11/2025 12,400 0.1 (0.81%) 3,800 46.71 0 0 12,300 14,100 10,500
26/11/2025 12,300 0 (0%) 7,603 93.52 0 0 12,300 14,100 10,500
25/11/2025 12,300 -0.1 (-0.81%) 2,526 31.09 0 0 12,400 14,200 10,600
24/11/2025 12,400 0.2 (1.64%) 100 1.24 0 0 12,200 14,000 10,400
21/11/2025 12,100 -0.3 (-2.42%) 12,903 156.86 0 0 12,400 14,200 10,600
20/11/2025 12,400 0.3 (2.48%) 600 7.43 0 0 12,100 13,900 10,300
19/11/2025 12,500 -0.1 (-0.79%) 5,750 69.44 0 0 12,600 14,400 10,800
18/11/2025 12,700 -0.1 (-0.78%) 2,400 30.31 0 0 12,800 14,700 10,900
17/11/2025 12,800 0.1 (0.79%) 2,010 25.73 0 0 12,700 14,600 10,800
14/11/2025 12,700 -0.1 (-0.78%) 22,100 280.17 0 0 12,800 14,700 10,900
13/11/2025 12,700 0 (0%) 12,000 153.26 0 0 12,700 14,600 10,800
12/11/2025 12,800 0.3 (2.4%) 8,000 101.2 0 0 12,500 14,300 10,700
11/11/2025 12,500 0.2 (1.63%) 3,176 39.82 0 0 12,300 14,100 10,500
10/11/2025 12,300 0 (0%) 1,500 18.45 0 0 12,300 14,100 10,500
07/11/2025 12,700 0.1 (0.79%) 5,301 65.16 0 0 12,600 14,400 10,800
06/11/2025 12,700 0 (0%) 2,902 36.65 0 0 12,700 14,600 10,800
05/11/2025 12,700 0 (0%) 1,401 17.79 0 0 12,700 14,600 10,800
04/11/2025 12,800 0.1 (0.79%) 2,923 37.22 0 0 12,700 14,600 10,800
03/11/2025 12,700 -0.2 (-1.55%) 7,724 98.31 0 0 12,900 14,800 11,000
31/10/2025 12,800 -0.1 (-0.78%) 12,243 157.37 0 0 12,900 14,800 11,000
30/10/2025 12,900 -0.1 (-0.77%) 22,526 290.38 0 0 13,000 14,900 11,100
29/10/2025 12,900 0 (0%) 3,311 42.94 0 0 12,900 14,800 11,000
28/10/2025 12,700 -0.5 (-3.79%) 18,700 241.08 0 0 13,200 15,100 11,300
27/10/2025 13,000 -0.1 (-0.76%) 11,452 150.68 0 0 13,100 15,000 11,200
24/10/2025 13,000 0.2 (1.56%) 6,171 80.78 0 0 12,800 14,700 10,900
23/10/2025 12,900 0.9 (7.5%) 26,187 335.24 0 0 12,000 13,800 10,200
22/10/2025 12,100 0.3 (2.54%) 14,015 168.51 0 0 11,800 13,500 10,100
21/10/2025 11,700 0 (0%) 21,012 248.13 0 0 11,700 13,400 10,000
20/10/2025 11,700 -0.2 (-1.68%) 33,059 387.58 0 0 11,900 13,600 10,200
17/10/2025 11,900 0 (0%) 12,510 148.51 0 0 11,900 13,600 10,200
16/10/2025 11,900 0 (0%) 5,410 64.35 0 0 11,900 13,600 10,200
15/10/2025 11,900 0 (0%) 16,105 192.01 0 0 11,900 13,600 10,200
14/10/2025 11,900 -0.1 (-0.83%) 29,201 348.26 0 0 12,000 13,800 10,200
13/10/2025 11,900 -0.1 (-0.83%) 3,633 43.62 0 0 12,000 13,800 10,200
10/10/2025 12,000 0.1 (0.84%) 4,825 57.89 0 0 11,900 13,600 10,200
09/10/2025 11,800 0 (0%) 1,384 16.51 0 0 11,800 13,500 10,100
08/10/2025 12,000 0.4 (3.45%) 14,550 172.18 0 0 11,600 13,300 9,900
07/10/2025 11,900 0.1 (0.85%) 27,606 320.9 0 0 11,800 13,500 10,100
06/10/2025 11,800 0 (0%) 27,944 328.61 0 0 11,800 13,500 10,100
03/10/2025 11,900 0.1 (0.85%) 7,600 89.3 0 0 11,800 13,500 10,100
02/10/2025 11,700 -0.3 (-2.5%) 39,508 467.3 0 0 12,000 13,800 10,200
01/10/2025 12,000 -0.1 (-0.83%) 27,253 327.34 0 0 12,100 13,900 10,300
30/09/2025 12,200 -0.8 (-6.15%) 179,268 2,176.61 0 0 13,000 14,900 11,100
29/09/2025 12,700 -0.9 (-6.62%) 89,558 1,167.37 0 0 13,600 15,600 11,600
26/09/2025 13,700 0.1 (0.74%) 38,200 519.13 0 0 13,600 15,600 11,600
25/09/2025 13,600 -0.1 (-0.73%) 29,201 398.23 0 0 13,700 15,700 11,700
24/09/2025 13,700 0 (0%) 401 5.49 0 0 13,700 15,700 11,700
23/09/2025 13,700 -0.1 (-0.72%) 5,700 78.09 0 0 13,800 15,800 11,800
22/09/2025 13,700 -0.1 (-0.72%) 2,839 39.07 0 0 13,800 15,800 11,800
19/09/2025 13,900 0 (0%) 11,701 161.79 0 0 13,900 15,900 11,900
18/09/2025 13,800 -0.1 (-0.72%) 1,500 20.8 0 0 13,900 15,900 11,900
17/09/2025 14,000 0.1 (0.72%) 1,900 26.47 0 0 13,900 15,900 11,900
16/09/2025 13,900 -0.1 (-0.71%) 14,300 199.14 0 0 14,000 16,100 11,900
15/09/2025 14,000 0.2 (1.45%) 22,842 319.43 0 0 13,800 15,800 11,800
12/09/2025 13,800 0 (0%) 3,350 46.26 0 0 13,800 15,800 11,800
11/09/2025 14,000 0 (0%) 7,200 99.5 0 0 14,000 16,100 11,900
10/09/2025 14,000 0 (0%) 1,702 23.78 0 0 14,000 16,100 11,900
09/09/2025 13,900 -0.1 (-0.71%) 2,001 27.93 0 0 14,000 16,100 11,900
08/09/2025 14,000 0 (0%) 2,101 29.39 0 0 14,000 16,100 11,900
05/09/2025 14,000 0.1 (0.72%) 9,014 125.86 0 0 13,900 15,900 11,900
04/09/2025 14,000 0.1 (0.72%) 17,904 249.47 0 0 13,900 15,900 11,900
03/09/2025 13,900 0 (0%) 390 5.4 0 0 13,900 15,900 11,900

Dữ liệu lịch sử - BSC

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