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
30/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/03/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
26/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/03/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
24/03/2026 9,300 0 (0%) 2 0.02 0 0 9,300 10,600 8,000
23/03/2026 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
20/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/03/2026 9,200 0 (0%) 9 0.07 0 0 9,200 10,500 7,900
17/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/03/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
09/03/2026 9,200 0 (0%) 25 0.2 0 0 9,200 10,500 7,900
06/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/03/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,500 7,900
04/03/2026 9,200 0 (0%) 76 0.6 0 0 9,200 10,500 7,900
03/03/2026 9,200 0 (0%) 3 0.03 0 0 9,200 10,500 7,900
02/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/02/2026 9,200 -0.1 (-1.08%) 100 0.92 0 0 9,300 10,600 8,000
26/02/2026 9,300 -0.1 (-1.06%) 9,612 89.39 0 0 9,400 10,800 8,000
25/02/2026 9,400 1.2 (14.63%) 500 4.7 0 0 8,200 9,400 7,000
24/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/02/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
12/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/02/2026 8,200 1 (13.89%) 209 1.71 0 0 7,200 8,200 6,200
09/02/2026 8,200 1 (13.89%) 200 1.44 0 0 7,200 8,200 6,200
06/02/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/02/2026 7,200 -1 (-12.2%) 102 0.74 0 0 8,200 9,400 7,000
04/02/2026 8,200 1 (13.89%) 100 0.82 0 0 7,200 8,200 6,200
03/02/2026 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
02/02/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
30/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/01/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,600 7,200
28/01/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
27/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/01/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
23/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/01/2026 8,800 1.1 (14.29%) 588 4.95 0 0 7,700 8,800 6,600
21/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/01/2026 7,700 0 (0%) 3 0.02 0 0 7,700 8,800 6,600
16/01/2026 8,300 0.1 (1.22%) 203 1.56 0 0 8,200 9,400 7,000
15/01/2026 6,700 -0.9 (-11.84%) 400 3.28 0 0 7,600 8,700 6,500
14/01/2026 6,600 -0.9 (-12%) 200 1.52 0 0 7,500 8,600 6,400
13/01/2026 8,500 1.1 (14.86%) 235 1.72 0 0 7,400 8,500 6,300
12/01/2026 7,400 0 (0%) 3 0.02 0 0 7,400 8,500 6,300
09/01/2026 7,400 -1.3 (-14.94%) 105 0.79 0 0 8,700 10,000 7,400
08/01/2026 9,000 1.1 (13.92%) 700 6.08 0 0 7,900 9,000 6,800
07/01/2026 7,900 1 (14.49%) 100 0.79 0 0 6,900 7,900 5,900
06/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/01/2026 6,900 -1 (-12.66%) 100 0.69 0 0 7,900 9,000 6,800
31/12/2025 8,800 1.1 (14.29%) 200 1.57 0 0 7,700 8,800 6,600
30/12/2025 6,700 -0.8 (-10.67%) 200 1.53 0 0 7,500 8,600 6,400
29/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/12/2025 7,500 -1 (-11.76%) 100 0.75 0 0 8,500 9,700 7,300
25/12/2025 8,200 -1 (-10.87%) 329 2.77 0 0 9,200 10,500 7,900
24/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
23/12/2025 9,200 1 (12.2%) 4,000 36.8 0 0 8,200 9,400 7,000
22/12/2025 8,200 -1.4 (-14.58%) 107 0.88 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/12/2025 9,600 -0.6 (-5.88%) 14,200 136.32 0 0 10,200 11,700 8,700
11/12/2025 10,200 0 (0%) 2 0.02 0 0 10,200 11,700 8,700
10/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/12/2025 10,200 0.7 (7.37%) 117 1.19 0 0 9,500 10,900 8,100
08/12/2025 9,500 0 (0%) 403 3.83 0 0 9,500 10,900 8,100
05/12/2025 9,500 0 (0%) 1,200 11.37 0 0 9,500 10,900 8,100
04/12/2025 9,000 -1.1 (-10.89%) 20,500 194.64 0 0 10,100 11,600 8,600
03/12/2025 10,100 0.3 (3.06%) 105 1.06 0 0 9,800 11,200 8,400
02/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/11/2025 9,800 0.7 (7.69%) 100 0.98 0 0 9,100 10,400 7,800
26/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/11/2025 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
21/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/11/2025 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 10,300 7,700
18/11/2025 9,000 -0.1 (-1.1%) 3,000 26.95 0 0 9,100 10,400 7,800
17/11/2025 9,000 -0.7 (-7.22%) 1,300 11.87 0 0 9,700 11,100 8,300
14/11/2025 9,700 0.8 (8.99%) 127 1.24 0 0 8,900 10,200 7,600
13/11/2025 8,900 -1.4 (-13.59%) 1,400 12.43 0 0 10,300 11,800 8,800
12/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/11/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
10/11/2025 10,300 1.2 (13.19%) 110 1.13 0 0 9,100 10,400 7,800
07/11/2025 9,100 -1.3 (-12.5%) 500 4.55 0 0 10,400 11,900 8,900
06/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
05/11/2025 10,400 1.2 (13.04%) 100 1.04 0 0 9,200 10,500 7,900
04/11/2025 9,500 -0.1 (-1.04%) 377 3.45 0 0 9,600 11,000 8,200
03/11/2025 10,800 1.3 (13.68%) 304 2.92 0 0 9,500 10,900 8,100
31/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/10/2025 9,400 -1.6 (-14.55%) 7,302 69.18 0 0 11,000 12,600 9,400
29/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/10/2025 11,000 1 (10%) 102 1.12 0 0 10,000 11,500 8,500
17/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/10/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
15/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/10/2025 10,000 0 (0%) 902 9.02 0 0 10,000 11,500 8,500
13/10/2025 10,000 0 (0%) 105 1.04 0 0 10,000 11,500 8,500
10/10/2025 10,000 -0.6 (-5.66%) 231 2.33 0 0 10,600 12,100 9,100
09/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
08/10/2025 10,600 0 (0%) 51 0.54 0 0 10,600 12,100 9,100
07/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/10/2025 11,400 1.2 (11.76%) 346 3.61 0 0 10,200 11,700 8,700
03/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/10/2025 10,200 -0.7 (-6.42%) 600 6.14 0 0 10,900 12,500 9,300
01/10/2025 10,900 1.3 (13.54%) 100 1.09 0 0 9,600 11,000 8,200
30/09/2025 9,900 0.5 (5.32%) 304 2.91 0 0 9,400 10,800 8,000

Dữ liệu lịch sử - BSC

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