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
01/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
31/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/03/2026 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000
26/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/03/2026 10,500 0.8 (8.25%) 200 2.1 0 0 9,700 11,100 8,300
24/03/2026 11,000 1.2 (12.24%) 200 1.94 0 0 9,800 11,200 8,400
23/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
18/03/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
17/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
11/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/03/2026 9,800 0 (0%) 200 1.96 0 0 9,800 11,200 8,400
06/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
04/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/03/2026 9,800 0 (0%) 200 1.96 0 0 9,800 11,200 8,400
27/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/02/2026 9,800 0 (0%) 2,400 23.52 0 0 9,800 11,200 8,400
24/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
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%) 10 0.1 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 -1.7 (-14.78%) 100 0.98 0 0 11,500 13,200 9,800
02/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/01/2026 11,500 0 (0%) 5 0.07 0 0 11,500 13,200 9,800
23/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
19/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/01/2026 11,500 0 (0%) 5 0.07 0 0 11,500 13,200 9,800
14/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
31/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/12/2025 11,500 -0.5 (-4.17%) 3,000 34.5 0 0 12,000 16,800 7,200
29/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
26/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
24/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
23/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
22/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
19/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
18/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
17/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
16/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
15/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
12/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
11/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
10/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
09/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/12/2025 12,000 0 (0%) 9 0.11 0 0 12,000 13,800 10,200
04/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
07/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
03/11/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
31/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/10/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
28/10/2025 12,000 -0.5 (-4%) 4,000 48 0 0 12,500 14,300 10,700
27/10/2025 12,500 -0.5 (-3.85%) 2,000 25 0 0 13,000 14,900 11,100
24/10/2025 13,000 0 (0%) 900 11.7 0 0 13,000 14,900 11,100
23/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/10/2025 13,000 0 (0%) 2,000 26 0 0 13,000 14,900 11,100
15/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/10/2025 13,000 0 (0%) 9 0.12 0 0 13,000 14,900 11,100
13/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100

Dữ liệu lịch sử - BSC

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