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 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 10 0.07 0 0 7,000 8,000 6,000
25/03/2026 7,200 -0.8 (-10%) 200 1.4 0 0 8,000 9,200 6,800
24/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 21 0.17 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 5,100 40.8 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
10/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/03/2026 8,000 0.7 (9.59%) 107 0.85 0 0 7,300 8,300 6,300
02/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
27/02/2026 7,300 0 (0%) 10 0.07 0 0 7,300 8,300 6,300
26/02/2026 7,300 0.1 (1.39%) 300 2.19 0 0 7,200 8,200 6,200
25/02/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
24/02/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
23/02/2026 7,200 0 (0%) 200 1.44 0 0 7,200 8,200 6,200
13/02/2026 7,200 0 (0%) 38 0.25 0 0 7,200 8,200 6,200
12/02/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
11/02/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/02/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/02/2026 7,200 0 (0%) 3 0.02 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 7,500 0.5 (7.14%) 2,600 18.78 0 0 7,000 8,000 6,000
04/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/02/2026 7,500 0.5 (7.14%) 0 0 0 0 7,000 8,000 6,000
02/02/2026 7,500 0 (0%) 220 1.54 0 0 7,500 8,600 6,400
30/01/2026 7,600 -1.2 (-13.64%) 4,628 34.72 0 0 8,800 10,100 7,500
29/01/2026 8,500 0.7 (8.97%) 1,100 9.66 0 0 7,800 8,900 6,700
28/01/2026 8,400 1 (13.51%) 745 5.79 0 0 7,400 8,500 6,300
27/01/2026 7,400 0 (0%) 300 2.22 0 0 7,400 8,500 6,300
26/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/01/2026 7,400 0 (0%) 100 0.74 0 0 7,400 8,500 6,300
22/01/2026 8,000 0 (0%) 200 1.48 0 0 8,000 9,200 6,800
21/01/2026 8,000 0 (0%) 400 3.2 0 0 8,000 9,200 6,800
20/01/2026 8,000 1 (14.29%) 500 4 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/01/2026 7,000 0 (0%) 18 0.12 0 0 7,000 8,000 6,000
15/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/12/2025 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
29/12/2025 7,000 -0.5 (-6.67%) 7,800 54.6 0 0 7,500 8,600 6,400
26/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/12/2025 7,500 0 (0%) 17 0.12 0 0 7,500 8,600 6,400
19/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/12/2025 7,500 0 (0%) 112 0.83 0 0 7,500 8,600 6,400
17/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
12/12/2025 7,000 -1 (-12.5%) 13,210 98.91 0 0 8,000 9,200 6,800
11/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/11/2025 8,000 0 (0%) 2 0.02 0 0 8,000 9,200 6,800
24/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/11/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
19/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/11/2025 8,000 0 (0%) 3 0.02 0 0 8,000 9,200 6,800
12/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/11/2025 8,000 0 (0%) 1,100 8.8 0 0 8,000 9,200 6,800
05/11/2025 8,000 0 (0%) 2 0.01 0 0 8,000 9,200 6,800
04/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/11/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
31/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
30/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/10/2025 8,000 0 (0%) 17,500 140 0 0 8,000 9,200 6,800
27/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/10/2025 8,000 0 (0%) 1,000 8 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 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/10/2025 8,000 0 (0%) 4 0.03 0 0 8,000 9,200 6,800
17/10/2025 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
16/10/2025 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
15/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/10/2025 8,000 0 (0%) 5 0.04 0 0 8,000 9,200 6,800
13/10/2025 8,000 -0.5 (-5.88%) 300 2.4 0 0 8,500 9,700 7,300
10/10/2025 8,500 0.5 (6.25%) 503 4.27 0 0 8,000 9,200 6,800
09/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/10/2025 8,000 -0.5 (-5.88%) 1,400 11.2 0 0 8,500 9,700 7,300
07/10/2025 8,500 0.5 (6.25%) 504 4.28 0 0 8,000 9,200 6,800
06/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/10/2025 8,500 0.2 (2.41%) 4,400 35.34 0 0 8,300 9,500 7,100
02/10/2025 10,000 1.1 (12.36%) 8,200 67.99 0 0 8,900 10,200 7,600
01/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/09/2025 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 9,300 6,900

Dữ liệu lịch sử - BSC

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