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
21/05/2026 8,500 -0.7 (-7.61%) 1,320 11.27 0 0 9,200 10,500 7,900
20/05/2026 9,100 0 (0%) 229 2.12 0 0 9,100 10,400 7,800
19/05/2026 9,000 -0.1 (-1.1%) 400 3.64 0 0 9,100 10,400 7,800
18/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
15/05/2026 9,100 0 (0%) 10 0.09 0 0 9,100 10,400 7,800
14/05/2026 9,100 0 (0%) 94 0.86 0 0 9,100 10,400 7,800
13/05/2026 9,100 -0.1 (-1.09%) 1,600 14.56 0 0 9,200 10,500 7,900
12/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/05/2026 9,200 -0.4 (-4.17%) 1,000 9.16 0 0 9,600 11,000 8,200
08/05/2026 9,600 0 (0%) 2 0.02 0 0 9,600 11,000 8,200
07/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/04/2026 9,600 0 (0%) 3,801 36.49 0 0 9,600 11,000 8,200
23/04/2026 9,600 0 (0%) 113 1.08 0 0 9,600 11,000 8,200
22/04/2026 9,600 0 (0%) 2,500 24 0 0 9,600 11,000 8,200
21/04/2026 9,500 0.2 (2.15%) 201 1.93 0 0 9,300 10,600 8,000
20/04/2026 9,300 0.1 (1.09%) 600 5.58 0 0 9,200 10,500 7,900
17/04/2026 9,100 -0.9 (-9%) 2,405 22.07 0 0 10,000 11,500 8,500
16/04/2026 10,000 0 (0%) 104 1.04 0 0 10,000 11,500 8,500
15/04/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/04/2026 10,000 0.3 (3.09%) 1,101 11.01 0 0 9,700 11,100 8,300
09/04/2026 10,000 0.6 (6.38%) 209 2.03 0 0 9,400 10,800 8,000
08/04/2026 9,400 0 (0%) 92 0.87 0 0 9,400 10,800 8,000
07/04/2026 9,400 0.2 (2.17%) 1,700 15.98 0 0 9,200 10,500 7,900
06/04/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
03/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/04/2026 9,200 0.1 (1.1%) 102 0.94 0 0 9,100 10,400 7,800
01/04/2026 9,500 0.2 (2.15%) 2,800 25.44 0 0 9,300 10,600 8,000
31/03/2026 9,300 0 (0%) 13 0.12 0 0 9,300 10,600 8,000
30/03/2026 9,500 -0.2 (-2.06%) 1,303 12.18 0 0 9,700 11,100 8,300
27/03/2026 10,000 1 (11.11%) 301 2.91 0 0 9,000 10,300 7,700
26/03/2026 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
25/03/2026 9,000 -0.5 (-5.26%) 410 3.7 0 0 9,500 10,900 8,100
24/03/2026 9,500 0 (0%) 5 0.05 0 0 9,500 10,900 8,100
23/03/2026 9,500 -0.3 (-3.06%) 1,211 11.5 0 0 9,800 11,200 8,400
20/03/2026 9,800 -0.2 (-2%) 100 0.98 0 0 10,000 11,500 8,500
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%) 4 0.04 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%) 0 0 0 0 10,000 11,500 8,500
12/03/2026 10,000 0 (0%) 8 0.08 0 0 10,000 11,500 8,500
11/03/2026 10,000 1 (11.11%) 1,102 11 0 0 9,000 10,300 7,700
10/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/03/2026 9,000 -1.3 (-12.62%) 325 2.93 0 0 10,300 11,800 8,800
06/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/03/2026 10,300 0 (0%) 1,123 11.57 0 0 10,300 11,800 8,800
03/03/2026 10,300 0 (0%) 10 0.1 0 0 10,300 11,800 8,800
02/03/2026 10,300 0.1 (0.98%) 216 2.22 0 0 10,200 11,700 8,700
27/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/02/2026 10,200 0 (0%) 701 7.15 0 0 10,200 11,700 8,700
25/02/2026 10,200 0 (0%) 12 0.13 0 0 10,200 11,700 8,700
24/02/2026 10,400 1.3 (14.29%) 500 5.08 0 0 9,100 10,400 7,800
23/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
13/02/2026 9,100 -0.4 (-4.21%) 100 0.91 0 0 9,500 10,900 8,100
12/02/2026 9,500 0.2 (2.15%) 700 6.65 0 0 9,300 10,600 8,000
11/02/2026 9,300 -0.6 (-6.06%) 708 6.6 0 0 9,900 11,300 8,500
10/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/02/2026 9,900 -0.1 (-1%) 700 6.93 0 0 10,000 11,500 8,500
06/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
03/02/2026 10,000 -0.4 (-3.85%) 200 2 0 0 10,400 11,900 8,900
02/02/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/01/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
29/01/2026 10,400 -0.6 (-5.45%) 200 2.08 0 0 11,000 12,600 9,400
28/01/2026 10,900 1.1 (11.22%) 611 6.68 0 0 9,800 11,200 8,400
27/01/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
26/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/01/2026 9,900 0.2 (2.06%) 817 7.99 0 0 9,700 11,100 8,300
21/01/2026 9,700 0 (0%) 500 4.85 0 0 9,700 11,100 8,300
20/01/2026 9,700 0 (0%) 22 0.21 0 0 9,700 11,100 8,300
19/01/2026 9,900 -0.1 (-1%) 700 6.77 0 0 10,000 11,500 8,500
16/01/2026 10,000 0 (0%) 1,200 12 0 0 10,000 11,500 8,500
15/01/2026 10,000 0 (0%) 60 0.6 0 0 10,000 11,500 8,500
14/01/2026 10,000 0 (0%) 1,300 13 0 0 10,000 11,500 8,500
13/01/2026 10,000 0 (0%) 101 1.01 0 0 10,000 11,500 8,500
12/01/2026 10,000 1.1 (12.36%) 1,368 13.75 0 0 8,900 10,200 7,600
09/01/2026 8,900 -0.6 (-6.32%) 103 0.92 0 0 9,500 10,900 8,100
08/01/2026 9,500 -0.4 (-4.04%) 2,690 25.56 0 0 9,900 11,300 8,500
07/01/2026 9,900 -0.1 (-1%) 400 3.96 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 600 6 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0.9 (9.89%) 1,090 10.9 0 0 9,100 10,400 7,800
25/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/12/2025 9,100 -0.4 (-4.21%) 1,470 13.35 0 0 9,500 10,900 8,100
23/12/2025 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
22/12/2025 9,500 0.4 (4.4%) 183 1.74 0 0 9,100 10,400 7,800
19/12/2025 9,500 -0.5 (-5%) 4,000 36.52 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/12/2025 10,000 0.8 (8.7%) 1,000 10 0 0 9,200 10,500 7,900
01/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
28/11/2025 9,200 -0.1 (-1.08%) 2,010 18.49 0 0 9,300 10,600 8,000
27/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/11/2025 9,300 0 (0%) 470 4.37 0 0 9,300 10,600 8,000
24/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh