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
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/03/2026 10,000 0.2 (2.04%) 27,300 248.35 0 0 9,800 10,700 8,900
12/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
10/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
06/03/2026 9,800 -0.7 (-6.67%) 68,500 664.01 0 0 10,500 11,500 9,500
05/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/02/2026 10,500 0.3 (2.94%) 125,207 1,315.93 50,000 460 10,200 11,200 9,200
26/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
25/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
24/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
23/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/02/2026 10,200 0.7 (7.37%) 32,000 327.13 0 0 9,500 10,400 8,600
12/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
11/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
10/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
06/02/2026 9,500 0.7 (7.95%) 7,911 73.25 0 0 8,800 9,600 8,000
05/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
03/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
02/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
30/01/2026 8,800 -0.2 (-2.22%) 35,500 310.35 0 0 9,000 9,900 8,100
29/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/01/2026 9,000 0.7 (8.43%) 26,000 234.6 0 0 8,300 9,100 7,500
22/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
21/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
20/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
19/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
16/01/2026 8,300 -0.9 (-9.78%) 3,600 30.61 0 0 9,200 10,100 8,300
15/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
14/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
13/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
12/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/01/2026 9,200 -0.5 (-5.15%) 8,890 81.51 0 0 9,700 10,600 8,800
08/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
07/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
06/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
31/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
30/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
29/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
26/12/2025 9,700 -0.7 (-6.73%) 56,600 566.74 0 0 10,400 11,400 9,400
25/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
24/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
19/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
18/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
17/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
16/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
15/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
12/12/2025 10,400 0.7 (7.22%) 60,401 614.12 0 0 9,700 10,600 8,800
11/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
10/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
09/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
08/12/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/12/2025 9,700 0.2 (2.11%) 26,900 268.06 0 0 9,500 10,400 8,600
04/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
03/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/11/2025 9,500 0.5 (5.56%) 87,594 724.85 0 0 9,000 9,900 8,100
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/11/2025 9,000 -0.9 (-9.09%) 26,700 247.31 0 0 9,900 10,800 9,000
20/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
19/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
18/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
17/11/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
14/11/2025 9,900 -1.1 (-10%) 124,610 1,236.89 0 0 11,000 12,100 9,900
13/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/11/2025 11,000 -1.2 (-9.84%) 31,840 355.92 0 0 12,200 13,400 11,000
06/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
05/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
31/10/2025 12,200 -1.2 (-8.96%) 12,921 158.55 0 0 13,400 14,700 12,100
30/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
29/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
28/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
27/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
24/10/2025 13,400 1.1 (8.94%) 32,201 416.95 0 0 12,300 13,500 11,100
23/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
22/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
21/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
20/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
17/10/2025 12,300 1.1 (9.82%) 101,903 1,120.99 0 0 11,200 12,300 10,100
16/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/10/2025 11,200 -1.2 (-9.68%) 38,626 432.61 0 0 12,400 13,600 11,200
09/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
08/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/10/2025 12,400 -0.2 (-1.59%) 117,312 1,441.7 0 0 12,600 13,800 11,400
06/10/2025 12,600 0 (0%) 31,088 391.31 0 0 12,600 13,800 11,400
03/10/2025 12,600 -0.5 (-3.82%) 142,456 1,773.46 0 0 13,100 14,400 11,800
02/10/2025 13,100 -0.5 (-3.68%) 86,329 1,175.48 0 0 13,600 14,900 12,300
01/10/2025 13,600 1 (7.94%) 103,306 1,380.19 0 0 12,600 13,800 11,400
30/09/2025 12,600 -0.7 (-5.26%) 64,249 813.32 0 0 13,300 14,600 12,000
29/09/2025 13,300 1 (8.13%) 66,017 841.91 0 0 12,300 13,500 11,100
26/09/2025 12,300 -1.3 (-9.56%) 511,457 7,263.85 0 0 13,600 14,900 12,300
25/09/2025 13,600 1.2 (9.68%) 371,335 5,042.51 3,136,917 35,133.47 12,400 13,600 11,200
24/09/2025 12,400 1.1 (9.73%) 77,618 961.42 0 0 11,300 12,400 10,200
23/09/2025 11,300 1 (9.71%) 187,717 2,111.05 0 0 10,300 11,300 9,300
22/09/2025 10,300 0.9 (9.57%) 381,601 3,929.58 766,948 6,902.53 9,400 10,300 8,500
19/09/2025 9,400 0.8 (9.3%) 122,757 1,133.74 129,500 1,165.5 8,600 9,400 7,800
18/09/2025 8,600 0.5 (6.17%) 95,219 834.44 181,500 1,324.95 8,100 8,900 7,300

Dữ liệu lịch sử - BSC

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