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
06/03/2026 9,700 -1.7 (-14.91%) 183,300 2,053.08 66,000 754 11,400 13,100 9,700
05/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
02/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/02/2026 10,100 -1.4 (-12.17%) 205,231 2,334.22 0 0 11,500 13,200 9,800
26/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/02/2026 11,500 0 (0%) 0 0 0 0 11,500 0 0
13/02/2026 11,500 0.9 (8.49%) 240,621 2,758.29 0 0 10,600 12,100 9,100
12/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/02/2026 10,000 0.1 (1.01%) 200,304 2,122.7 448,300 4,662.32 9,900 11,300 8,500
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,300 -0.6 (-6.06%) 154,712 1,530.34 0 0 9,900 11,300 8,500
29/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/01/2026 9,000 -0.6 (-6.25%) 122,140 1,204. 0 0 9,600 11,000 8,200
22/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/01/2026 8,800 -0.5 (-5.38%) 195,803 1,878.99 0 0 9,300 10,600 8,000
15/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/01/2026 9,200 -0.3 (-3.16%) 15,210 141.25 0 0 9,500 10,900 8,100
08/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 10,100 -0.1 (-0.98%) 87,278 827.94 476,000 5,521.6 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/12/2025 9,500 -0.5 (-5%) 141,810 1,443.72 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 10,100 0.7 (7.45%) 81,722 814.9 0 0 9,400 10,800 8,000
11/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,600 1.2 (14.29%) 290,605 2,734.87 0 0 8,400 9,600 7,200
04/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
02/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
01/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/11/2025 8,400 0.1 (1.2%) 95,604 798.9 0 0 8,300 9,500 7,100
27/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/11/2025 8,300 0.1 (1.22%) 31,000 255.95 0 0 8,200 9,400 7,000
20/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/11/2025 8,000 -0.2 (-2.44%) 267,200 2,187.71 0 0 8,200 9,400 7,000
13/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/11/2025 8,000 -0.2 (-2.44%) 156,001 1,278.7 0 0 8,200 9,400 7,000
06/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
31/10/2025 8,200 0 (0%) 61,600 505.27 0 0 8,200 9,400 7,000
30/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/10/2025 8,200 0 (0%) 140,801 1,154.08 0 0 8,200 9,400 7,000
23/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/10/2025 8,300 -0.3 (-3.49%) 233,601 1,918.68 310,200 3,008.94 8,600 9,800 7,400
16/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/10/2025 8,700 0 (0%) 96,700 833.91 0 0 8,700 10,000 7,400
09/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
06/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/10/2025 8,600 0 (0%) 606,300 5,246.91 0 0 8,600 9,800 7,400
02/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
01/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/09/2025 8,500 0.1 (1.19%) 769,600 6,585.46 0 0 8,400 9,600 7,200
25/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/09/2025 8,500 0.6 (7.59%) 225,936 1,889.97 0 0 7,900 9,000 6,800
18/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/09/2025 8,000 0.8 (11.11%) 307,512 2,428.87 0 0 7,200 8,200 6,200
11/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh