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
29/04/2026 10,150 0 (0%) 700 7.11 0 0 10,150 10,850 9,440
28/04/2026 10,150 0 (0%) 1,000 10.15 0 0 10,150 10,850 9,440
24/04/2026 10,150 -0.15 (-1.46%) 1,800 18.27 0 0 10,300 11,000 9,580
23/04/2026 10,300 0 (0%) 900 9.27 0 0 10,300 11,000 9,580
22/04/2026 10,300 0.2 (1.98%) 1,600 16.38 0 0 10,100 10,800 9,400
21/04/2026 10,100 -0.25 (-2.42%) 1,800 18.18 0 0 10,350 11,050 9,630
20/04/2026 10,350 0.2 (1.97%) 3,500 36.11 0 0 10,150 10,850 9,440
17/04/2026 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
16/04/2026 10,150 -0.1 (-0.98%) 600 6.09 0 0 10,250 10,950 9,540
15/04/2026 10,250 -0.05 (-0.49%) 1,000 10.25 0 0 10,300 11,000 9,580
14/04/2026 10,300 0.15 (1.48%) 3,800 38.64 0 0 10,150 10,850 9,440
13/04/2026 10,150 -0.1 (-0.98%) 900 9.1 0 0 10,250 10,950 9,540
10/04/2026 10,250 -0.1 (-0.97%) 300 3.08 0 0 10,350 11,050 9,630
09/04/2026 10,350 0.25 (2.48%) 2,400 24.54 0 0 10,100 10,800 9,400
08/04/2026 10,100 -0.25 (-2.42%) 2,800 28.52 0 0 10,350 11,050 9,630
07/04/2026 10,350 0 (0%) 600 6.21 0 0 10,350 11,050 9,630
06/04/2026 10,350 0 (0%) 100 1.04 0 0 10,350 11,050 9,630
03/04/2026 10,350 0.05 (0.49%) 8,800 90.85 0 0 10,300 11,000 9,580
02/04/2026 10,300 0.05 (0.49%) 3,000 30.29 0 0 10,250 10,950 9,540
01/04/2026 10,250 0 (0%) 1,300 13.25 0 0 10,250 10,950 9,540
31/03/2026 10,250 0 (0%) 3,500 35.91 0 0 10,250 10,950 9,540
30/03/2026 10,250 0.15 (1.49%) 2,500 25.58 0 0 10,100 10,800 9,400
27/03/2026 10,100 -0.35 (-3.35%) 700 7.25 0 0 10,450 11,150 9,720
26/03/2026 10,450 0 (0%) 400 4.18 0 0 10,450 11,150 9,720
25/03/2026 10,450 0 (0%) 1,000 10.43 60,000 600 10,450 11,150 9,720
24/03/2026 10,450 0.4 (3.98%) 1,300 13.5 0 0 10,050 10,750 9,350
23/03/2026 10,050 -0.3 (-2.9%) 500 5.03 0 0 10,350 11,050 9,630
20/03/2026 10,350 0.15 (1.47%) 7,400 75.14 100,000 1,000 10,200 10,900 9,490
19/03/2026 10,200 -0.25 (-2.39%) 4,500 45.9 100,000 1,000 10,450 11,150 9,720
18/03/2026 10,450 0.25 (2.45%) 1,200 12.35 0 0 10,200 10,900 9,490
17/03/2026 10,200 0 (0%) 3,300 33.66 0 0 10,200 10,900 9,490
16/03/2026 10,200 -0.3 (-2.86%) 1,200 12.48 0 0 10,500 11,200 9,770
13/03/2026 10,500 0 (0%) 1,100 11.55 0 0 10,500 11,200 9,770
12/03/2026 10,500 0.4 (3.96%) 27,000 274.22 0 0 10,100 10,800 9,400
11/03/2026 10,100 -0.55 (-5.16%) 400 4.04 0 0 10,650 11,350 9,910
10/03/2026 10,650 0.6 (5.97%) 9,000 90.41 0 0 10,050 10,750 9,350
09/03/2026 10,050 -0.75 (-6.94%) 18,200 183.44 0 0 10,800 11,550 10,050
06/03/2026 10,800 0.45 (4.35%) 6,400 66.77 0 0 10,350 11,050 9,630
05/03/2026 10,350 0 (0%) 11,900 121.67 0 0 10,350 11,050 9,630
04/03/2026 10,350 -0.65 (-5.91%) 5,700 59.23 0 0 11,000 11,750 10,250
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
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh