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
20/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
16/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
13/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/03/2026 12,500 0 (0%) 2 0.02 0 0 12,500 13,700 11,300
11/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
10/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
09/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
06/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
04/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
03/03/2026 12,500 0 (0%) 800 10 0 0 12,500 13,700 11,300
02/03/2026 12,500 0 (0%) 3,200 40 0 0 12,500 13,700 11,300
27/02/2026 12,500 0 (0%) 3,600 45 0 0 12,500 13,700 11,300
26/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
25/02/2026 12,500 0 (0%) 3 0.04 0 0 12,500 13,700 11,300
24/02/2026 12,500 -1.3 (-9.42%) 11,800 147.5 0 0 13,800 15,100 12,500
23/02/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,100 12,500
13/02/2026 13,800 0 (0%) 12,005 150.19 0 0 13,800 15,100 12,500
12/02/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,100 12,500
11/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
10/02/2026 13,800 0 (0%) 12,025 150.44 0 0 13,800 15,100 12,500
09/02/2026 13,800 0 (0%) 220,000 3,036 0 0 13,800 15,100 12,500
06/02/2026 13,800 -0.5 (-3.5%) 11,700 151.02 0 0 14,300 15,700 12,900
05/02/2026 14,300 1.3 (10%) 1,200 14.82 0 0 13,000 14,300 11,700
04/02/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,300 11,700
03/02/2026 13,000 0.7 (5.69%) 7,700 93.55 0 0 12,300 13,500 11,100
02/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
30/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
29/01/2026 12,300 0 (0%) 9,000 110.7 0 0 12,300 13,500 11,100
28/01/2026 12,300 0 (0%) 150,000 1,845 0 0 12,300 13,500 11,100
27/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
26/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
23/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
22/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
21/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
20/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
19/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
16/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
15/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
14/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
13/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
12/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
07/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
05/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
31/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
30/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
29/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
26/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
25/12/2025 12,300 -0.2 (-1.6%) 100 1.23 0 0 12,500 13,700 11,300
24/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,700 11,300
17/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
16/12/2025 12,500 -0.3 (-2.34%) 10,020 125.24 0 0 12,800 14,000 11,600
15/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
12/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
11/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/12/2025 12,800 0.3 (2.4%) 9,200 117.76 0 0 12,500 13,700 11,300
09/12/2025 12,500 0.2 (1.63%) 7,800 97.5 0 0 12,300 13,500 11,100
08/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
05/12/2025 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
04/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
01/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
28/11/2025 12,300 0 (0%) 26 0.31 0 0 12,300 13,500 11,100
27/11/2025 12,300 0 (0%) 700 8.61 0 0 12,300 13,500 11,100
26/11/2025 12,300 0 (0%) 700 8.61 0 0 12,300 13,500 11,100
25/11/2025 12,300 1.1 (9.82%) 5,727 70.44 0 0 11,200 12,300 10,100
24/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
21/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
19/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
18/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
17/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/11/2025 11,200 0 (0%) 20 0.2 0 0 11,200 12,300 10,100
11/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
07/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/11/2025 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
03/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
31/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
24/10/2025 11,200 0.2 (1.82%) 500 5.6 0 0 11,000 12,100 9,900
23/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/10/2025 11,000 -1.2 (-9.84%) 101 1.11 0 0 12,200 13,400 11,000
16/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
15/10/2025 12,200 -1.3 (-9.63%) 100 1.22 0 0 13,500 14,800 12,200
14/10/2025 13,500 0 (0%) 9 0.11 0 0 13,500 14,800 12,200
13/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
10/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
09/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/10/2025 13,500 0 (0%) 60 0.73 0 0 13,500 14,800 12,200
07/10/2025 13,500 0 (0%) 22 0.28 0 0 13,500 14,800 12,200
06/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
03/10/2025 13,500 0 (0%) 300 4.05 0 0 13,500 14,800 12,200
02/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
01/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
30/09/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
29/09/2025 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
26/09/2025 13,500 0.7 (5.47%) 100 1.35 0 0 12,800 14,000 11,600
25/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
24/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
23/09/2025 12,800 0 (0%) 600 7.38 0 0 12,800 14,000 11,600
22/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600

Dữ liệu lịch sử - BSC

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