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 11,700 0 (0%) 1,301 15.22 0 0 11,700 12,800 10,600
31/03/2026 11,700 -0.1 (-0.85%) 3,400 39.71 0 0 11,800 12,900 10,700
30/03/2026 11,800 -0.1 (-0.84%) 3,000 35.4 0 0 11,900 13,000 10,800
27/03/2026 11,900 -0.2 (-1.65%) 4,800 57.12 0 0 12,100 13,300 10,900
26/03/2026 12,100 0 (0%) 200 2.42 0 0 12,100 13,300 10,900
25/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
24/03/2026 12,100 0.6 (5.22%) 800 9.27 0 0 11,500 12,600 10,400
23/03/2026 11,500 -0.8 (-6.5%) 600 6.97 0 0 12,300 13,500 11,100
20/03/2026 12,300 0.4 (3.36%) 100 1.23 0 0 11,900 13,000 10,800
19/03/2026 11,900 -0.3 (-2.46%) 101 1.2 0 0 12,200 13,400 11,000
18/03/2026 12,200 -0.1 (-0.81%) 2,101 25.83 0 0 12,300 13,500 11,100
17/03/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
16/03/2026 12,300 0.8 (6.96%) 100 1.23 0 0 11,500 12,600 10,400
13/03/2026 11,500 -0.8 (-6.5%) 1,300 15.83 0 0 12,300 13,500 11,100
12/03/2026 12,300 0.5 (4.24%) 14,500 171.15 0 0 11,800 12,900 10,700
11/03/2026 11,800 -0.5 (-4.07%) 6,300 74.13 0 0 12,300 13,500 11,100
10/03/2026 12,300 0.5 (4.24%) 10,500 123.95 0 0 11,800 12,900 10,700
09/03/2026 11,800 -0.4 (-3.28%) 12,400 139.44 0 0 12,200 13,400 11,000
06/03/2026 12,200 -0.1 (-0.81%) 2,200 26.27 0 0 12,300 13,500 11,100
05/03/2026 12,300 -0.1 (-0.81%) 3,200 38.5 0 0 12,400 13,600 11,200
04/03/2026 12,400 0 (0%) 25 0.31 0 0 12,400 13,600 11,200
03/03/2026 12,400 0.1 (0.81%) 200 2.48 0 0 12,300 13,500 11,100
02/03/2026 12,300 -0.2 (-1.6%) 602 7.46 0 0 12,500 13,700 11,300
27/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
26/02/2026 12,500 0 (0%) 212 2.65 0 0 12,500 13,700 11,300
25/02/2026 12,500 0 (0%) 10 0.13 0 0 12,500 13,700 11,300
24/02/2026 12,500 0.2 (1.63%) 2,101 25.86 0 0 12,300 13,500 11,100
23/02/2026 12,300 -0.2 (-1.6%) 1,041 12.9 0 0 12,500 13,700 11,300
13/02/2026 12,500 0 (0%) 3,000 37.33 0 0 12,500 13,700 11,300
12/02/2026 12,500 0 (0%) 200 2.5 0 0 12,500 13,700 11,300
11/02/2026 12,500 0 (0%) 700 8.53 0 0 12,500 13,700 11,300
10/02/2026 12,500 0 (0%) 300 3.75 0 0 12,500 13,700 11,300
09/02/2026 12,500 0.1 (0.81%) 600 7.49 0 0 12,400 13,600 11,200
06/02/2026 12,400 0 (0%) 1,800 22.17 0 0 12,400 13,600 11,200
05/02/2026 12,400 0.3 (2.48%) 2,500 31.03 0 0 12,100 13,300 10,900
04/02/2026 12,100 -0.3 (-2.42%) 300 3.71 0 0 12,400 13,600 11,200
03/02/2026 12,400 0.1 (0.81%) 13,600 166.14 0 0 12,300 13,500 11,100
02/02/2026 12,300 -0.5 (-3.91%) 28,300 347.81 0 0 12,800 14,000 11,600
30/01/2026 12,800 0 (0%) 200 2.56 0 0 12,800 14,000 11,600
29/01/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
28/01/2026 12,800 0.3 (2.4%) 3,200 40.03 0 0 12,500 13,700 11,300
27/01/2026 12,500 0 (0%) 6,100 76.25 0 0 12,500 13,700 11,300
26/01/2026 12,500 0 (0%) 2,523 31.54 0 0 12,500 13,700 11,300
23/01/2026 12,500 0 (0%) 300 3.75 0 0 12,500 13,700 11,300
22/01/2026 12,500 0.2 (1.63%) 4,100 51.25 0 0 12,300 13,500 11,100
21/01/2026 12,300 -0.3 (-2.38%) 23,543 295.99 0 0 12,600 13,800 11,400
20/01/2026 12,600 -0.1 (-0.79%) 11,800 148.68 0 0 12,700 13,900 11,500
19/01/2026 12,700 0.3 (2.42%) 2,700 33.46 0 0 12,400 13,600 11,200
16/01/2026 12,400 0 (0%) 2,210 27.41 0 0 12,400 13,600 11,200
15/01/2026 12,400 0 (0%) 9,000 111.6 0 0 12,400 13,600 11,200
14/01/2026 12,400 0.1 (0.81%) 2,700 33.48 0 0 12,300 13,500 11,100
13/01/2026 12,300 0 (0%) 2,200 27.06 0 0 12,300 13,500 11,100
12/01/2026 12,300 0 (0%) 932 11.46 0 0 12,300 13,500 11,100
09/01/2026 12,300 -0.1 (-0.81%) 2,800 34.44 0 0 12,400 13,600 11,200
08/01/2026 12,400 -0.1 (-0.8%) 17,602 217.78 0 0 12,500 13,700 11,300
07/01/2026 12,500 0.2 (1.63%) 500 6.25 0 0 12,300 13,500 11,100
06/01/2026 12,300 -0.7 (-5.38%) 300 3.69 0 0 13,000 14,300 11,700
05/01/2026 13,000 0 (0%) 100 1.22 0 0 13,000 14,300 11,700
31/12/2025 13,000 0 (0%) 3 0.04 0 0 13,000 14,300 11,700
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/12/2025 13,000 -0.2 (-1.52%) 3,400 41.6 0 0 13,200 14,500 11,900
26/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/12/2025 13,200 0 (0%) 155 2.03 0 0 13,200 14,500 11,900
23/12/2025 13,200 0 (0%) 300 3.8 0 0 13,200 14,500 11,900
22/12/2025 13,200 0.3 (2.33%) 2,036 26.29 0 0 12,900 14,100 11,700
19/12/2025 12,900 0.4 (3.2%) 2,203 27.57 0 0 12,500 13,700 11,300
18/12/2025 12,500 0.1 (0.81%) 3,600 44.91 0 0 12,400 13,600 11,200
17/12/2025 12,400 -0.1 (-0.8%) 688 8.5 0 0 12,500 13,700 11,300
16/12/2025 12,500 0 (0%) 1,500 18.75 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 2,500 31.24 0 0 12,500 13,700 11,300
12/12/2025 12,500 -0.7 (-5.3%) 300 3.79 0 0 13,200 14,500 11,900
11/12/2025 13,200 0.3 (2.33%) 135 1.79 0 0 12,900 14,100 11,700
10/12/2025 12,900 0.4 (3.2%) 1,580 19.79 0 0 12,500 13,700 11,300
09/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,700 11,300
08/12/2025 12,500 0 (0%) 3,100 38.75 0 0 12,500 13,700 11,300
05/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
04/12/2025 12,500 0.1 (0.81%) 1,500 18.67 0 0 12,400 13,600 11,200
03/12/2025 12,400 0 (0%) 7,900 97.18 0 0 12,400 13,600 11,200
02/12/2025 12,400 0.2 (1.64%) 232 2.88 0 0 12,200 13,400 11,000
01/12/2025 12,200 -0.2 (-1.61%) 1,205 14.61 0 0 12,400 13,600 11,200
28/11/2025 12,400 0.3 (2.48%) 600 7.33 0 0 12,100 13,300 10,900
27/11/2025 12,100 -0.3 (-2.42%) 1,178 14.26 0 0 12,400 13,600 11,200
26/11/2025 12,400 0 (0%) 1,022 12.67 0 0 12,400 13,600 11,200
25/11/2025 12,400 0 (0%) 700 8.51 0 0 12,400 13,600 11,200
24/11/2025 12,400 0 (0%) 5,600 68.85 0 0 12,400 13,600 11,200
21/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
20/11/2025 12,400 0 (0%) 1,000 12.4 0 0 12,400 13,600 11,200
19/11/2025 12,400 0.1 (0.81%) 2,300 28.39 0 0 12,300 13,500 11,100
18/11/2025 12,300 -0.1 (-0.81%) 6,900 84.34 0 0 12,400 13,600 11,200
17/11/2025 12,400 0 (0%) 900 11.02 0 0 12,400 13,600 11,200
14/11/2025 12,400 0 (0%) 3,600 43.6 0 0 12,400 13,600 11,200
13/11/2025 12,400 0 (0%) 9,200 112.09 0 0 12,400 13,600 11,200
12/11/2025 12,400 -0.1 (-0.8%) 2,000 24.83 0 0 12,500 13,700 11,300
11/11/2025 12,500 0.1 (0.81%) 2,200 27.48 0 0 12,400 13,600 11,200
10/11/2025 12,400 0.1 (0.81%) 500 6.2 0 0 12,300 13,500 11,100
07/11/2025 12,300 0.2 (1.65%) 7,654 93.9 0 0 12,100 13,300 10,900
06/11/2025 12,100 -0.3 (-2.42%) 2,900 35.05 0 0 12,400 13,600 11,200
05/11/2025 12,400 0 (0%) 900 10.91 0 0 12,400 13,600 11,200
04/11/2025 12,400 0 (0%) 1,001 12.19 0 0 12,400 13,600 11,200
03/11/2025 12,400 0 (0%) 506 6.27 50,000 560 12,400 13,600 11,200
31/10/2025 12,400 -0.1 (-0.8%) 52,500 631.36 0 0 12,500 13,700 11,300
30/10/2025 12,500 0 (0%) 3,600 45 0 0 12,500 13,700 11,300
29/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
28/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
27/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/10/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
22/10/2025 12,500 0.4 (3.31%) 4,600 57.26 0 0 12,100 13,300 10,900
21/10/2025 12,100 -0.4 (-3.2%) 4,401 52.83 0 0 12,500 13,700 11,300
20/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/10/2025 12,500 0.2 (1.63%) 300 3.73 0 0 12,300 13,500 11,100
16/10/2025 12,300 -0.3 (-2.38%) 5,600 69.29 0 0 12,600 13,800 11,400
15/10/2025 12,600 0 (0%) 100 1.26 0 0 12,600 13,800 11,400
14/10/2025 12,600 -0.2 (-1.56%) 2,100 26.26 0 0 12,800 14,000 11,600
13/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/10/2025 12,800 0.3 (2.4%) 1,100 13.86 0 0 12,500 13,700 11,300
09/10/2025 12,500 -0.1 (-0.79%) 100 1.25 0 0 12,600 13,800 11,400
08/10/2025 12,600 0 (0%) 299 3.76 0 0 12,600 13,800 11,400
07/10/2025 12,600 0.3 (2.44%) 600 7.41 0 0 12,300 13,500 11,100
06/10/2025 12,300 0 (0%) 200 2.46 0 0 12,300 13,500 11,100
03/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/10/2025 12,300 0 (0%) 300 3.69 0 0 12,300 13,500 11,100
01/10/2025 12,300 -0.3 (-2.38%) 1,600 19.84 0 0 12,600 13,800 11,400

Dữ liệu lịch sử - BSC

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