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
02/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/04/2026 7,500 -1.3 (-14.77%) 100 0.75 0 0 8,800 10,100 7,500
31/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/03/2026 8,800 1.1 (14.29%) 300 2.64 0 0 7,700 8,800 6,600
16/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
13/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
12/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
11/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/03/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
06/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
04/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
03/03/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
02/03/2026 8,000 0.7 (9.59%) 400 3.06 0 0 7,300 8,300 6,300
27/02/2026 7,300 -1.2 (-14.12%) 100 0.73 0 0 8,500 9,700 7,300
26/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/02/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
24/02/2026 8,500 0 (0%) 206 1.75 0 0 8,500 9,700 7,300
23/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 109 0.93 0 0 8,500 9,700 7,300
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/02/2026 8,500 -1.2 (-12.37%) 700 5.95 0 0 9,700 11,100 8,300
30/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/01/2026 9,700 0 (0%) 100 0.97 0 0 9,700 11,100 8,300
22/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
19/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/01/2026 9,700 0 (0%) 300 2.91 0 0 9,700 11,100 8,300
13/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/01/2026 9,700 0.2 (2.11%) 100 0.97 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%) 100 0.95 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%) 200 1.9 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
26/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
18/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/12/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
12/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/12/2025 9,500 1.2 (14.46%) 100 0.95 0 0 8,300 9,500 7,100
09/12/2025 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
08/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/12/2025 8,600 1.1 (14.67%) 200 1.66 0 0 7,500 8,600 6,400
04/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/12/2025 7,500 -1 (-11.76%) 100 0.75 0 0 8,500 9,700 7,300
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/11/2025 8,500 0.1 (1.19%) 101 0.86 0 0 8,400 9,600 7,200
20/11/2025 8,400 0 (0%) 5,200 43.67 0 0 8,400 9,600 7,200
19/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/11/2025 8,400 0 (0%) 1,500 12.6 0 0 8,400 9,600 7,200
17/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/11/2025 8,400 -1.4 (-14.29%) 602 5.06 0 0 9,800 11,200 8,400
11/11/2025 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
10/11/2025 8,600 -1.2 (-12.24%) 100 0.86 0 0 9,800 11,200 8,400
07/11/2025 9,800 0 (0%) 2 0.02 0 0 9,800 11,200 8,400
06/11/2025 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
05/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
03/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
31/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/10/2025 8,600 0 (0%) 2 0.02 0 0 8,600 9,800 7,400
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 4 0.03 0 0 8,600 9,800 7,400
24/10/2025 8,600 0.6 (7.5%) 1,000 8.6 0 0 8,000 9,200 6,800
23/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/10/2025 8,000 -1.3 (-13.98%) 100 0.8 0 0 9,300 10,600 8,000
21/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
17/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
16/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/10/2025 9,300 0 (0%) 600 5.58 0 0 9,300 10,600 8,000
13/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/10/2025 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
Liên kết nhanh