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
08/04/2026 14,500 0 (0%) 63 0.79 0 0 14,500 16,600 12,400
07/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
03/04/2026 14,500 0.5 (3.57%) 100 1.45 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 2 0.03 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 6 0.08 0 0 14,000 16,100 11,900
20/03/2026 14,000 0 (0%) 2 0.02 0 0 14,000 16,100 11,900
19/03/2026 14,000 -0.8 (-5.41%) 120 1.66 0 0 14,800 17,000 12,600
18/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
17/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
16/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
13/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
11/03/2026 14,800 0 (0%) 5 0.06 0 0 14,800 17,000 12,600
10/03/2026 14,800 0 (0%) 7 0.11 0 0 14,800 17,000 12,600
09/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
06/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
05/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
04/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
02/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
27/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
26/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
25/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
24/02/2026 14,800 0 (0%) 3 0.04 0 0 14,800 17,000 12,600
23/02/2026 14,800 0 (0%) 100 1.48 0 0 14,800 17,000 12,600
13/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
11/02/2026 14,800 0 (0%) 500 7.4 0 0 14,800 17,000 12,600
10/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
09/02/2026 14,800 1.9 (14.73%) 100 1.48 0 0 12,900 14,800 11,000
06/02/2026 12,900 0 (0%) 98 1.08 0 0 12,900 14,800 11,000
05/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
04/02/2026 12,900 0 (0%) 2 0.03 0 0 12,900 14,800 11,000
03/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
30/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
29/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/01/2026 12,900 0 (0%) 3 0.04 0 0 12,900 14,800 11,000
26/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
16/01/2026 12,900 0 (0%) 3 0.04 0 0 12,900 14,800 11,000
15/01/2026 12,900 1 (8.4%) 100 1.29 0 0 11,900 13,600 10,200
14/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
31/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/12/2025 10,700 -1.6 (-13.01%) 300 3.56 0 0 12,300 14,100 10,500
29/12/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
26/12/2025 12,300 -0.9 (-6.82%) 100 1.23 0 0 13,200 15,100 11,300
25/12/2025 13,200 0.1 (0.76%) 100 1.32 0 0 13,100 15,000 11,200
24/12/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/12/2025 13,200 0.7 (5.6%) 200 2.62 0 0 12,500 14,300 10,700
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/12/2025 12,800 0.5 (4.07%) 600 7.47 0 0 12,300 14,100 10,500
18/12/2025 12,100 0.1 (0.83%) 500 6.15 0 0 12,000 13,800 10,200
17/12/2025 12,000 -0.1 (-0.83%) 300 3.61 0 0 12,100 13,900 10,300
16/12/2025 12,000 -0.6 (-4.76%) 300 3.62 0 0 12,600 14,400 10,800
15/12/2025 13,000 0.8 (6.56%) 600 7.58 0 0 12,200 14,000 10,400
12/12/2025 12,400 0.4 (3.33%) 200 2.44 0 0 12,000 13,800 10,200
11/12/2025 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
10/12/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/11/2025 12,000 -1.5 (-11.11%) 100 1.2 0 0 13,500 15,500 11,500
11/11/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/11/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/11/2025 13,500 0 (0%) 27 0.42 0 0 13,500 15,500 11,500
06/11/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/11/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/11/2025 13,500 0 (0%) 1 0.01 0 0 13,500 15,500 11,500
03/11/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
31/10/2025 13,500 0 (0%) 5 0.06 0 0 13,500 15,500 11,500
30/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
29/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
21/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/10/2025 13,500 -1.8 (-11.76%) 500 6.75 0 0 15,300 17,500 13,100
15/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
10/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
09/10/2025 15,300 -2.7 (-15%) 200 3.06 0 0 18,000 20,700 15,300
08/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300

Dữ liệu lịch sử - BSC

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