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 -0.15 (-1.35%) 6,800 76.86 0 0 11,150 11,900 10,400
02/03/2026 11,150 0.7 (6.7%) 18,500 197.48 0 0 10,450 11,150 9,720
27/02/2026 10,450 -0.1 (-0.95%) 4,600 48.37 0 0 10,550 11,250 9,820
26/02/2026 10,550 0.15 (1.44%) 8,700 90.5 0 0 10,400 11,100 9,680
25/02/2026 10,400 0 (0%) 1,600 16.64 0 0 10,400 11,100 9,680
24/02/2026 10,400 -0.2 (-1.89%) 7,000 74.18 0 0 10,600 11,300 9,860
23/02/2026 10,600 -0.1 (-0.93%) 8,200 86.69 0 0 10,700 11,400 9,960
16/02/2026 10,700 0 (0%) 0 0 0 0 10,700 0 0
13/02/2026 10,700 0.25 (2.39%) 2,600 27.75 0 0 10,450 11,150 9,720
12/02/2026 10,450 0.05 (0.48%) 1,900 19.89 0 0 10,400 11,100 9,680
11/02/2026 10,400 -0.1 (-0.95%) 10,500 108.63 0 0 10,500 11,200 9,770
10/02/2026 10,500 0.25 (2.44%) 700 7.21 0 0 10,250 10,950 9,540
09/02/2026 10,250 -0.05 (-0.49%) 8,400 86.17 0 0 10,300 11,000 9,580
06/02/2026 10,300 -0.1 (-0.96%) 12,500 128.83 0 0 10,400 11,100 9,680
05/02/2026 10,400 -0.35 (-3.26%) 5,200 54.69 0 0 10,750 11,500 10,000
04/02/2026 10,750 -0.25 (-2.27%) 10,100 105.55 0 0 11,000 11,750 10,250
03/02/2026 11,000 0.35 (3.29%) 31,900 327.41 0 0 10,650 11,350 9,910
02/02/2026 10,650 -0.8 (-6.99%) 38,600 411.72 0 0 11,450 12,250 10,650
30/01/2026 11,450 0.15 (1.33%) 29,800 349.72 0 0 11,300 12,050 10,550
29/01/2026 11,300 0.7 (6.6%) 47,400 532.61 0 0 10,600 11,300 9,860
28/01/2026 10,600 0.2 (1.92%) 19,500 203.88 0 0 10,400 11,100 9,680
27/01/2026 10,400 0.2 (1.96%) 5,000 51.16 0 0 10,200 10,900 9,490
26/01/2026 10,200 0 (0%) 17,300 178.68 0 0 10,200 10,900 9,490
23/01/2026 10,200 0 (0%) 2,200 22.28 0 0 10,200 10,900 9,490
22/01/2026 10,200 0.1 (0.99%) 3,500 35.3 0 0 10,100 10,800 9,400
21/01/2026 10,100 -0.2 (-1.94%) 3,900 39.43 0 0 10,300 11,000 9,580
20/01/2026 10,300 0.2 (1.98%) 36,600 375.84 0 0 10,100 10,800 9,400
19/01/2026 10,100 -0.25 (-2.42%) 6,300 64.01 0 0 10,350 11,050 9,630
16/01/2026 10,350 -0.1 (-0.96%) 1,900 19.74 0 0 10,450 11,150 9,720
15/01/2026 10,450 0.35 (3.47%) 6,600 66.7 0 0 10,100 10,800 9,400
14/01/2026 10,100 -0.1 (-0.98%) 28,600 285.57 0 0 10,200 10,900 9,490
13/01/2026 10,200 -0.7 (-6.42%) 24,700 254.73 0 0 10,900 11,650 10,150
12/01/2026 10,900 -0.7 (-6.03%) 11,200 124.45 0 0 11,600 12,400 10,800
09/01/2026 11,600 -0.2 (-1.69%) 44,900 551.11 0 0 11,800 12,600 11,000
08/01/2026 11,800 0.75 (6.79%) 49,300 580.98 0 0 11,050 11,800 10,300
07/01/2026 11,050 0.7 (6.76%) 27,100 298.45 0 0 10,350 11,050 9,630
06/01/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
05/01/2026 10,350 0.2 (1.97%) 1,600 16.26 0 0 10,150 10,850 9,440
31/12/2025 10,150 0 (0%) 1,500 15.23 0 0 10,150 10,850 9,440
30/12/2025 10,150 0 (0%) 1,600 16.03 0 0 10,150 10,850 9,440
29/12/2025 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
26/12/2025 10,150 0.15 (1.5%) 1,100 11.03 0 0 10,000 10,700 9,300
25/12/2025 10,000 0 (0%) 11,000 110 0 0 10,000 10,700 9,300
24/12/2025 10,000 -0.25 (-2.44%) 8,900 88.7 0 0 10,250 10,950 9,540
23/12/2025 10,250 -0.25 (-2.38%) 300 3.08 0 0 10,500 11,200 9,770
22/12/2025 10,500 0 (0%) 1,900 19.92 0 0 10,500 11,200 9,770
19/12/2025 10,500 0.15 (1.45%) 17,400 173.06 0 0 10,350 11,050 9,630
18/12/2025 10,350 -0.05 (-0.48%) 100 1.04 0 0 10,400 11,100 9,680
17/12/2025 10,400 0.1 (0.97%) 1,200 12.38 0 0 10,300 11,000 9,580
16/12/2025 10,300 0 (0%) 3,700 37.5 0 0 10,300 11,000 9,580
15/12/2025 10,300 -0.2 (-1.9%) 1,200 12.05 0 0 10,500 11,200 9,770
12/12/2025 10,500 0 (0%) 200 2.11 0 0 10,500 11,200 9,770
11/12/2025 10,500 -0.2 (-1.87%) 500 5.15 0 0 10,700 11,400 9,960
10/12/2025 10,700 0.25 (2.39%) 2,200 23.42 0 0 10,450 11,150 9,720
09/12/2025 10,450 -0.25 (-2.34%) 3,600 37.15 0 0 10,700 11,400 9,960
08/12/2025 10,700 0 (0%) 2,600 27.31 0 0 10,700 11,400 9,960
05/12/2025 10,700 -0.4 (-3.6%) 3,600 39.9 0 0 11,100 11,850 10,350
04/12/2025 11,100 0.6 (5.71%) 4,600 48.93 0 0 10,500 11,200 9,770
03/12/2025 10,500 -0.5 (-4.55%) 4,200 44.7 0 0 11,000 11,750 10,250
02/12/2025 11,000 0.25 (2.33%) 1,300 13.51 0 0 10,750 11,500 10,000
01/12/2025 14,150 0.05 (0.35%) 92,900 1,335.17 0 0 14,100 15,050 13,150
28/11/2025 14,100 -0.35 (-2.42%) 2,500 35.73 0 0 14,450 15,450 13,450
27/11/2025 14,450 0.15 (1.05%) 1,400 19.86 0 0 14,300 15,300 13,300
26/11/2025 14,300 -0.3 (-2.05%) 6,100 86.78 0 0 14,600 15,600 13,600
25/11/2025 14,600 0.4 (2.82%) 1,500 21.34 0 0 14,200 15,150 13,250
24/11/2025 14,200 0.3 (2.16%) 4,200 59.28 0 0 13,900 14,850 12,950
21/11/2025 13,900 0 (0%) 100 1.39 0 0 13,900 14,850 12,950
20/11/2025 13,900 -0.35 (-2.46%) 2,700 36.92 0 0 14,250 15,200 13,300
19/11/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
18/11/2025 14,250 0.35 (2.52%) 100 1.43 0 0 13,900 14,850 12,950
17/11/2025 13,900 0.05 (0.36%) 1,300 17.85 0 0 13,850 14,800 12,900
14/11/2025 13,850 0 (0%) 14,200 192.69 0 0 13,850 14,800 12,900
13/11/2025 13,850 0.05 (0.36%) 4,600 63.71 0 0 13,800 14,750 12,850
12/11/2025 13,800 -0.1 (-0.72%) 5,600 76.78 0 0 13,900 14,850 12,950
11/11/2025 13,900 -0.05 (-0.36%) 6,000 82.66 0 0 13,950 14,900 13,000
10/11/2025 13,950 -0.05 (-0.36%) 100 1.4 0 0 14,000 14,950 13,050
07/11/2025 14,000 0.05 (0.36%) 500 7. 0 0 13,950 14,900 13,000
06/11/2025 13,950 -0.05 (-0.36%) 100 1.4 0 0 14,000 14,950 13,050
05/11/2025 14,000 0 (0%) 100 1.4 0 0 14,000 14,950 13,050
04/11/2025 14,000 -0.1 (-0.71%) 200 2.8 0 0 14,100 15,050 13,150
03/11/2025 14,100 0.15 (1.08%) 2,000 27.87 0 0 13,950 14,900 13,000
31/10/2025 13,950 0 (0%) 1,400 19.54 0 0 13,950 14,900 13,000
30/10/2025 13,950 -0.05 (-0.36%) 1,100 15.35 0 0 14,000 14,950 13,050
29/10/2025 14,000 0.05 (0.36%) 8,600 120.33 0 0 13,950 14,900 13,000
28/10/2025 13,950 -0.15 (-1.06%) 4,300 59.84 0 0 14,100 15,050 13,150
27/10/2025 14,100 0.4 (2.92%) 2,700 37.31 0 0 13,700 14,650 12,750
24/10/2025 13,700 -0.5 (-3.52%) 4,500 61.71 0 0 14,200 15,150 13,250
23/10/2025 14,200 -0.05 (-0.35%) 800 11.31 0 0 14,250 15,200 13,300
22/10/2025 14,250 -0.1 (-0.7%) 7,200 99.12 0 0 14,350 15,350 13,350
21/10/2025 14,350 0.65 (4.74%) 13,400 183.74 0 0 13,700 14,650 12,750
20/10/2025 13,700 -0.35 (-2.49%) 4,400 62.23 0 0 14,050 15,000 13,100
17/10/2025 14,050 -0.55 (-3.77%) 10,700 149.29 0 0 14,600 15,600 13,600
16/10/2025 14,600 0.2 (1.39%) 3,000 44.31 0 0 14,400 15,400 13,400
15/10/2025 14,400 0.2 (1.41%) 13,700 194.21 0 0 14,200 15,150 13,250
14/10/2025 14,200 -0.5 (-3.4%) 3,300 47.4 0 0 14,700 15,700 13,700
13/10/2025 14,700 0.55 (3.89%) 67,000 999.22 0 0 14,150 15,100 13,200
10/10/2025 14,150 0.15 (1.07%) 1,500 21.03 0 0 14,000 14,950 13,050
09/10/2025 14,000 0.1 (0.72%) 1,900 26.68 0 0 13,900 14,850 12,950
08/10/2025 13,900 0 (0%) 1,100 15.35 0 0 13,900 14,850 12,950
07/10/2025 13,900 -0.1 (-0.71%) 3,500 48.55 0 0 14,000 14,950 13,050
06/10/2025 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
03/10/2025 14,000 0 (0%) 21,600 293.07 0 0 14,000 14,950 13,050
02/10/2025 14,000 0 (0%) 7,700 106.23 0 0 14,000 14,950 13,050
01/10/2025 14,000 0 (0%) 4,100 56.92 0 0 14,000 14,950 13,050
30/09/2025 14,000 -0.35 (-2.44%) 21,100 291.58 0 0 14,350 15,350 13,350
29/09/2025 14,350 -0.7 (-4.65%) 16,600 245.71 0 0 15,050 16,100 14,000
26/09/2025 15,050 0.95 (6.74%) 65,600 976.79 0 0 14,100 15,050 13,150
25/09/2025 14,100 0 (0%) 6,400 88.52 0 0 14,100 15,050 13,150
24/09/2025 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
23/09/2025 14,100 -0.1 (-0.7%) 1,100 15.36 0 0 14,200 15,150 13,250
22/09/2025 14,200 -0.05 (-0.35%) 700 9.8 0 0 14,250 15,200 13,300
19/09/2025 14,250 0 (0%) 5,300 74.87 0 0 14,250 15,200 13,300
18/09/2025 14,250 0.05 (0.35%) 6,400 89.03 0 0 14,200 15,150 13,250
17/09/2025 14,200 0.05 (0.35%) 4,200 59.25 0 0 14,150 15,100 13,200
16/09/2025 14,150 -0.25 (-1.74%) 19,300 272.26 0 0 14,400 15,400 13,400
15/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
12/09/2025 14,400 0.2 (1.41%) 5,000 70.68 0 0 14,200 15,150 13,250
11/09/2025 14,200 -0.1 (-0.7%) 8,800 123.41 0 0 14,300 15,300 13,300
10/09/2025 14,300 0 (0%) 1,900 26.62 0 0 14,300 15,300 13,300
09/09/2025 14,300 0 (0%) 12,700 178.03 0 0 14,300 15,300 13,300
08/09/2025 14,300 0.1 (0.7%) 25,000 351.44 0 0 14,200 15,150 13,250
05/09/2025 14,200 -0.15 (-1.05%) 10,900 155.92 0 0 14,350 15,350 13,350
04/09/2025 14,350 -0.05 (-0.35%) 11,200 160.25 0 0 14,400 15,400 13,400
03/09/2025 14,400 0.1 (0.7%) 7,600 109.35 0 0 14,300 15,300 13,300

Dữ liệu lịch sử - BSC

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