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
02/04/2026 11,000 -1.3 (-10.57%) 27,400 303.61 0 0 12,300 14,100 10,500
01/04/2026 12,300 -0.3 (-2.38%) 24,967 306.61 0 0 12,600 14,400 10,800
31/03/2026 12,200 0 (0%) 21,189 266.55 0 0 12,200 14,000 10,400
30/03/2026 12,600 0 (0%) 29,775 363.35 0 0 12,600 14,400 10,800
27/03/2026 12,400 1.2 (10.71%) 21,410 268.96 0 0 11,200 12,800 9,600
26/03/2026 12,000 -1 (-7.69%) 100,318 1,119.63 0 0 13,000 14,900 11,100
25/03/2026 13,000 -2.2 (-14.47%) 19,442 252.75 0 0 15,200 17,400 13,000
24/03/2026 15,200 -2.6 (-14.61%) 34,077 517.97 0 0 17,800 20,400 15,200
23/03/2026 16,400 -2.8 (-14.58%) 58,293 1,034.82 0 0 19,200 22,000 16,400
20/03/2026 18,100 1.2 (7.1%) 206,288 3,961.66 0 0 16,900 19,400 14,400
19/03/2026 17,000 2.2 (14.86%) 20,102 340.55 0 0 14,800 17,000 12,600
18/03/2026 14,800 1.9 (14.73%) 304,950 4,512.23 0 0 12,900 14,800 11,000
17/03/2026 12,900 1.6 (14.16%) 6,239 80.48 0 0 11,300 12,900 9,700
16/03/2026 11,300 1.4 (14.14%) 17,458 196.59 0 0 9,900 11,300 8,500
13/03/2026 9,700 0.2 (2.11%) 13,920 138.25 0 0 9,500 10,900 8,100
12/03/2026 9,100 -0.5 (-5.21%) 9,201 87.2 0 0 9,600 11,000 8,200
11/03/2026 9,800 0.5 (5.38%) 2,000 19.2 0 0 9,300 10,600 8,000
10/03/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
09/03/2026 9,300 -0.4 (-4.12%) 500 4.65 0 0 9,700 11,100 8,300
06/03/2026 9,600 0.1 (1.05%) 1,600 15.49 0 0 9,500 10,900 8,100
05/03/2026 9,500 -1.4 (-12.84%) 100 0.95 0 0 10,900 12,500 9,300
04/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/03/2026 10,900 1.4 (14.74%) 101 1.1 0 0 9,500 10,900 8,100
27/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
24/02/2026 9,500 -0.3 (-3.06%) 200 1.9 0 0 9,800 11,200 8,400
23/02/2026 9,800 -0.4 (-3.92%) 200 1.96 0 0 10,200 11,700 8,700
13/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/02/2026 9,800 -0.2 (-2%) 400 4.09 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/02/2026 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 12,000 9,000
05/02/2026 10,500 -1.8 (-14.63%) 200 2.1 0 0 12,300 14,100 10,500
04/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
02/02/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 14,200 10,600
30/01/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
29/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/01/2026 12,400 1.5 (13.76%) 100 1.24 0 0 10,900 12,500 9,300
27/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/01/2026 10,900 0 (0%) 9 0.08 0 0 10,900 12,500 9,300
23/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/01/2026 10,900 1.3 (13.54%) 100 1.09 0 0 9,600 11,000 8,200
15/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/01/2026 9,500 -1.1 (-10.38%) 2,500 24.03 0 0 10,600 12,100 9,100
13/01/2026 9,200 -1.4 (-13.21%) 200 2.12 0 0 10,600 12,100 9,100
12/01/2026 10,600 0 (0%) 9 0.1 0 0 10,600 12,100 9,100
09/01/2026 10,600 1.2 (12.77%) 100 1.06 0 0 9,400 10,800 8,000
08/01/2026 9,400 -1.6 (-14.55%) 1,000 9.41 0 0 11,000 12,600 9,400
07/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/01/2026 11,000 1.3 (13.4%) 100 1.1 0 0 9,700 11,100 8,300
31/12/2025 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
30/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/12/2025 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 11,200 8,400
23/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 1,300 12.72 0 0 9,800 11,200 8,400
19/12/2025 9,800 -0.2 (-2%) 1,200 11.77 0 0 10,000 11,500 8,500
18/12/2025 10,000 -0.2 (-1.96%) 1,000 10 0 0 10,200 11,700 8,700
17/12/2025 10,200 0 (0%) 1,200 12.24 0 0 10,200 11,700 8,700
16/12/2025 10,200 1 (10.87%) 100 1.02 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 401 3.69 0 0 9,200 10,500 7,900
12/12/2025 9,200 -0.8 (-8%) 100 0.92 0 0 10,000 11,500 8,500
11/12/2025 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
10/12/2025 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
09/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/12/2025 9,500 -0.7 (-6.86%) 1,501 14.93 0 0 10,200 11,700 8,700
03/12/2025 10,200 -0.4 (-3.77%) 100 1.02 0 0 10,600 12,100 9,100
02/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
01/12/2025 10,600 0.3 (2.91%) 401 4.25 0 0 10,300 11,800 8,800
28/11/2025 10,300 1.2 (13.19%) 2,900 29.79 0 0 9,100 10,400 7,800
27/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/11/2025 9,000 0.4 (4.65%) 1,100 9.96 0 0 8,600 9,800 7,400
24/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/11/2025 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
19/11/2025 8,600 0.1 (1.18%) 2,100 18.06 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/11/2025 8,700 -0.7 (-7.45%) 4,800 40.89 0 0 9,400 10,800 8,000
13/11/2025 9,400 0.4 (4.44%) 1,613 15.16 0 0 9,000 10,300 7,700
12/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/11/2025 9,000 0 (0%) 21 0.19 0 0 9,000 10,300 7,700
10/11/2025 8,600 -1 (-10.42%) 1,200 10.75 0 0 9,600 11,000 8,200
07/11/2025 9,600 0 (0%) 23 0.19 0 0 9,600 11,000 8,200
06/11/2025 9,600 -1.6 (-14.29%) 5,532 53.15 0 0 11,200 12,800 9,600
05/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
04/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/11/2025 10,500 -0.1 (-0.94%) 201 2.25 0 0 10,600 12,100 9,100
31/10/2025 10,600 1.1 (11.58%) 130 1.35 0 0 9,500 10,900 8,100
30/10/2025 9,500 0 (0%) 7,000 66.5 0 0 9,500 10,900 8,100
29/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/10/2025 9,500 0 (0%) 3,410 32.39 0 0 9,500 10,900 8,100
24/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/10/2025 9,500 0 (0%) 50 0.48 0 0 9,500 10,900 8,100
22/10/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
21/10/2025 9,000 -0.5 (-5.26%) 300 2.7 0 0 9,500 10,900 8,100
20/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100

Dữ liệu lịch sử - BSC

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