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
10/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/03/2026 8,500 0 (0%) 10 0.09 0 0 8,500 9,700 7,300
06/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/03/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
02/03/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
27/02/2026 7,700 -1.3 (-14.44%) 2,311 19.56 0 0 9,000 10,300 7,700
26/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/02/2026 9,000 -0.8 (-8.16%) 1,200 10.8 0 0 9,800 13,700 5,900
24/02/2026 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
23/02/2026 9,800 0 (0%) 0 0 0 0 9,800 13,700 5,900
16/02/2026 9,800 0 (0%) 0 0 0 0 9,800 0 0
13/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
11/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
04/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/01/2026 9,800 0 (0%) 10 0.1 0 0 9,800 11,200 8,400
27/01/2026 9,800 0 (0%) 0 0 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%) 21 0.18 0 0 9,800 11,200 8,400
22/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/01/2026 9,800 0 (0%) 10 0.08 0 0 9,800 11,200 8,400
14/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/01/2026 9,800 0 (0%) 21 0.21 0 0 9,800 11,200 8,400
09/01/2026 9,800 0 (0%) 3 0.03 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 1,000 9.8 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 1,007 9.87 0 0 9,800 11,200 8,400
06/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
31/12/2025 9,900 0.4 (4.21%) 2,800 27.43 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%) 1 0.01 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 1 (11.76%) 702 6.65 0 0 8,500 9,700 7,300
22/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/12/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
18/12/2025 8,500 0 (0%) 2 0.02 0 0 8,500 9,700 7,300
17/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/12/2025 8,600 1.1 (14.67%) 1,000 8.46 0 0 7,500 8,600 6,400
15/12/2025 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,600 6,400
12/12/2025 7,500 -1.2 (-13.79%) 600 4.5 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,700 0.1 (1.16%) 1,000 8.7 0 0 8,600 9,800 7,400
09/12/2025 8,600 1.1 (14.67%) 1,722 14.81 0 0 7,500 8,600 6,400
08/12/2025 7,500 0 (0%) 2 0.02 0 0 7,500 8,600 6,400
05/12/2025 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,500 6,300
04/12/2025 7,400 0 (0%) 13 0.09 0 0 7,400 8,500 6,300
03/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
01/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
28/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/11/2025 7,400 -1.3 (-14.94%) 100 0.74 0 0 8,700 10,000 7,400
26/11/2025 8,700 0 (0%) 16 0.12 0 0 8,700 10,000 7,400
25/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/11/2025 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
19/11/2025 8,700 1.1 (14.47%) 123 1.07 0 0 7,600 8,700 6,500
18/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/11/2025 7,600 0 (0%) 10 0.09 0 0 7,600 8,700 6,500
12/11/2025 7,600 0 (0%) 2 0.02 0 0 7,600 8,700 6,500
11/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
06/11/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
05/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
04/11/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
03/11/2025 7,600 0 (0%) 11 0.07 0 0 7,600 8,700 6,500
31/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
30/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
29/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/10/2025 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
22/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/10/2025 7,600 -1.3 (-14.61%) 100 0.76 0 0 8,900 10,200 7,600
20/10/2025 8,900 0 (0%) 2 0.02 0 0 8,900 10,200 7,600
17/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/10/2025 8,900 0 (0%) 2 0.02 0 0 8,900 10,200 7,600
13/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/10/2025 8,900 1.1 (14.1%) 100 0.89 0 0 7,800 8,900 6,700
08/10/2025 7,800 0 (0%) 3 0.03 0 0 7,800 8,900 6,700
07/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
06/10/2025 7,800 0 (0%) 3 0.02 0 0 7,800 8,900 6,700
03/10/2025 7,800 0 (0%) 20 0.16 0 0 7,800 8,900 6,700
02/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/09/2025 7,800 0.9 (13.04%) 100 0.78 0 0 6,900 7,900 5,900
29/09/2025 6,900 0.8 (13.11%) 200 1.38 0 0 6,100 7,000 5,200
26/09/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/09/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/09/2025 5,700 -0.7 (-10.94%) 201 1.22 0 0 6,400 7,300 5,500
23/09/2025 7,200 0.8 (12.5%) 200 1.28 0 0 6,400 7,300 5,500
22/09/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/09/2025 6,400 -0.8 (-11.11%) 100 0.64 0 0 7,200 8,200 6,200
18/09/2025 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
17/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200

Dữ liệu lịch sử - BSC

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