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
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/03/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
13/03/2026 10,000 0 (0%) 1,200 12 0 0 10,000 11,500 8,500
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/03/2026 9,900 0 (0%) 1,800 17.91 0 0 9,900 11,300 8,500
09/03/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
06/03/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/03/2026 9,900 -0.1 (-1%) 200 1.98 0 0 10,000 11,500 8,500
04/03/2026 9,900 -0.2 (-1.98%) 1,500 14.96 0 0 10,100 11,600 8,600
03/03/2026 10,100 0.2 (2.02%) 3,511 35.44 0 0 9,900 11,300 8,500
02/03/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
27/02/2026 10,000 0 (0%) 400 4 0 0 10,000 11,500 8,500
26/02/2026 10,000 0.1 (1.01%) 2,103 21.03 0 0 9,900 11,300 8,500
25/02/2026 10,000 0.1 (1.01%) 4,200 41.71 0 0 9,900 11,300 8,500
24/02/2026 9,900 0 (0%) 500 4.96 0 0 9,900 11,300 8,500
23/02/2026 9,900 0 (0%) 1,500 14.86 0 0 9,900 11,300 8,500
13/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/02/2026 10,100 0.1 (1%) 3,100 30.74 0 0 10,000 11,500 8,500
11/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
09/02/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
06/02/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
05/02/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
04/02/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,500 8,500
03/02/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
02/02/2026 10,000 0 (0%) 1,700 17.05 0 0 10,000 11,500 8,500
30/01/2026 10,000 -0.1 (-0.99%) 3,001 30.01 0 0 10,100 11,600 8,600
29/01/2026 10,100 -0.1 (-0.98%) 2,400 24.24 0 0 10,200 11,700 8,700
28/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/01/2026 10,200 -0.2 (-1.92%) 1,000 10.18 0 0 10,400 11,900 8,900
26/01/2026 10,400 0.3 (2.97%) 100 1.04 0 0 10,100 11,600 8,600
23/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/01/2026 10,200 -0.2 (-1.92%) 8,000 80.64 0 0 10,400 11,900 8,900
20/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
19/01/2026 10,400 0.3 (2.97%) 500 5.2 0 0 10,100 11,600 8,600
16/01/2026 10,100 -0.2 (-1.94%) 300 3.03 0 0 10,300 11,800 8,800
15/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/01/2026 10,300 0.1 (0.98%) 1,300 13.39 0 0 10,200 11,700 8,700
13/01/2026 10,200 0 (0%) 201 2.05 0 0 10,200 11,700 8,700
12/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/01/2026 10,200 0.1 (0.99%) 203 2.2 0 0 10,100 11,600 8,600
08/01/2026 10,100 0 (0%) 1,000 10.1 0 0 10,100 11,600 8,600
07/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/01/2026 10,100 0 (0%) 500 5.05 0 0 10,100 11,600 8,600
05/01/2026 10,100 0 (0%) 500 5.05 0 0 10,100 11,600 8,600
31/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
30/12/2025 10,100 0 (0%) 800 8.08 0 0 10,100 11,600 8,600
29/12/2025 10,100 0 (0%) 500 5.05 0 0 10,100 11,600 8,600
26/12/2025 10,100 0 (0%) 10 0.1 0 0 10,100 11,600 8,600
25/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/12/2025 10,100 -0.1 (-0.98%) 600 6.06 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 11 0.12 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/12/2025 10,200 0 (0%) 20 0.23 0 0 10,200 11,700 8,700
17/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/12/2025 10,200 0 (0%) 1,300 13.26 0 0 10,200 11,700 8,700
15/12/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
12/12/2025 10,200 -0.3 (-2.86%) 1,500 15.3 0 0 10,500 12,000 9,000
11/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/12/2025 10,500 0.2 (1.94%) 100 1.05 0 0 10,300 11,800 8,800
09/12/2025 10,200 -0.3 (-2.86%) 400 4.1 0 0 10,500 12,000 9,000
08/12/2025 10,500 0.2 (1.94%) 100 1.05 0 0 10,300 11,800 8,800
05/12/2025 10,500 0.2 (1.94%) 1,324 13.68 0 0 10,300 11,800 8,800
04/12/2025 10,300 -0.2 (-1.9%) 500 5.15 0 0 10,500 12,000 9,000
03/12/2025 10,500 0 (0%) 8 0.08 0 0 10,500 12,000 9,000
02/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/12/2025 10,500 0.2 (1.94%) 400 4.2 0 0 10,300 11,800 8,800
28/11/2025 10,300 -0.3 (-2.83%) 200 2.06 0 0 10,600 12,100 9,100
27/11/2025 10,600 0.1 (0.95%) 800 8.45 0 0 10,500 12,000 9,000
26/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/11/2025 10,500 0 (0%) 2,904 30.49 0 0 10,500 12,000 9,000
19/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/11/2025 10,500 0.2 (1.94%) 1,000 10.5 0 0 10,300 11,800 8,800
13/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/11/2025 10,400 -0.1 (-0.95%) 1,200 12.35 0 0 10,500 12,000 9,000
11/11/2025 10,400 -0.1 (-0.95%) 200 2.09 0 0 10,500 12,000 9,000
10/11/2025 10,500 0 (0%) 201 2.11 0 0 10,500 12,000 9,000
07/11/2025 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000
06/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/11/2025 10,500 0.1 (0.96%) 102 1.07 0 0 10,400 11,900 8,900
04/11/2025 10,500 0.2 (1.94%) 401 4.16 0 0 10,300 11,800 8,800
03/11/2025 10,200 -0.1 (-0.97%) 900 9.26 0 0 10,300 11,800 8,800
31/10/2025 10,300 0 (0%) 500 5.15 0 0 10,300 11,800 8,800
30/10/2025 10,300 0 (0%) 500 5.15 0 0 10,300 11,800 8,800
29/10/2025 10,300 -0.2 (-1.9%) 501 5.16 0 0 10,500 12,000 9,000
28/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/10/2025 10,500 0.3 (2.94%) 1,100 11.53 0 0 10,200 11,700 8,700
24/10/2025 10,100 -0.3 (-2.88%) 2,100 21.46 0 0 10,400 11,900 8,900
23/10/2025 10,800 0.4 (3.85%) 300 3.12 0 0 10,400 11,900 8,900
22/10/2025 10,200 -0.2 (-1.92%) 2,000 20.71 0 0 10,400 11,900 8,900
21/10/2025 10,400 -0.2 (-1.89%) 1,000 10.4 0 0 10,600 12,100 9,100
20/10/2025 10,600 0.1 (0.95%) 1,000 10.59 0 0 10,500 12,000 9,000
17/10/2025 10,400 -0.3 (-2.8%) 700 7.34 0 0 10,700 12,300 9,100
16/10/2025 10,700 -0.1 (-0.93%) 200 2.14 0 0 10,800 12,400 9,200
15/10/2025 10,700 0.2 (1.9%) 700 7.57 0 0 10,500 12,000 9,000
14/10/2025 10,500 -0.1 (-0.94%) 1,300 13.65 0 0 10,600 12,100 9,100
13/10/2025 10,600 -0.3 (-2.75%) 2,000 21.22 0 0 10,900 12,500 9,300
10/10/2025 10,900 -0.2 (-1.8%) 101 1.1 0 0 11,100 12,700 9,500
09/10/2025 11,800 0.9 (8.26%) 300 3.34 0 0 10,900 12,500 9,300
08/10/2025 10,900 0.1 (0.93%) 600 6.52 0 0 10,800 12,400 9,200
07/10/2025 10,900 -0.1 (-0.91%) 5,900 63.5 0 0 11,000 12,600 9,400
06/10/2025 11,900 0 (0%) 10,402 124.39 0 0 11,900 13,600 10,200
03/10/2025 11,900 0 (0%) 800 9.52 0 0 11,900 13,600 10,200
02/10/2025 11,900 0 (0%) 1,600 19.01 0 0 11,900 13,600 10,200
01/10/2025 11,800 0 (0%) 302 3.59 0 0 11,800 13,500 10,100
30/09/2025 11,800 0.1 (0.85%) 343 4.06 0 0 11,700 13,400 10,000
29/09/2025 11,700 -0.1 (-0.85%) 3,200 37.46 0 0 11,800 13,500 10,100
26/09/2025 11,600 -0.4 (-3.33%) 7,600 89.41 0 0 12,000 13,800 10,200
25/09/2025 12,200 0.4 (3.39%) 10,201 122.51 0 0 11,800 13,500 10,100
24/09/2025 11,900 0.1 (0.85%) 1,100 12.94 0 0 11,800 13,500 10,100
23/09/2025 11,700 -0.2 (-1.68%) 1,400 16.51 0 0 11,900 13,600 10,200
22/09/2025 11,800 -0.1 (-0.84%) 7,800 93.05 0 0 11,900 13,600 10,200
19/09/2025 11,900 0.2 (1.71%) 6,734 80.32 0 0 11,700 13,400 10,000

Dữ liệu lịch sử - BSC

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