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
06/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/03/2026 8,500 0 (0%) 1,500 12.75 0 0 8,500 9,700 7,300
03/03/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
02/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/02/2026 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
26/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/02/2026 8,500 0 (0%) 0 0 0 0 8,500 0 0
13/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/02/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,700 7,300
02/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/01/2026 8,500 -0.7 (-7.61%) 500 4.25 0 0 9,200 10,500 7,900
28/01/2026 9,200 -0.2 (-2.13%) 100 0.92 0 0 9,400 10,800 8,000
27/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/01/2026 9,400 0.4 (4.44%) 700 6.56 0 0 9,000 10,300 7,700
23/01/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
22/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/01/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
20/01/2026 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
19/01/2026 9,000 -0.5 (-5.26%) 500 4.5 110,000 1,100 9,500 10,900 8,100
16/01/2026 9,500 0.5 (5.56%) 501 4.76 0 0 9,000 10,300 7,700
15/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/01/2026 9,500 0.5 (5.56%) 1,000 9 0 0 9,000 10,300 7,700
13/01/2026 9,000 -0.2 (-2.17%) 200 1.8 0 0 9,200 10,500 7,900
12/01/2026 9,000 0 (0%) 1,700 15.7 0 0 9,000 10,300 7,700
09/01/2026 9,000 0 (0%) 400 3.6 1,000 9.38 9,000 10,300 7,700
08/01/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/12/2025 8,500 -0.7 (-7.61%) 900 7.65 0 0 9,200 10,500 7,900
19/12/2025 9,200 0 (0%) 11 0.1 0 0 9,200 10,500 7,900
18/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/12/2025 9,200 1.2 (15%) 101 0.93 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 -0.1 (-1.23%) 1,100 8.85 0 0 8,100 9,300 6,900
01/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/11/2025 8,100 0 (0%) 1,200 9.72 0 0 8,100 9,300 6,900
27/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 9,300 6,900
26/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 9,300 6,900
25/11/2025 8,100 0.2 (2.53%) 100 0.81 0 0 7,900 9,000 6,800
24/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/11/2025 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
19/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
17/11/2025 8,100 0 (0%) 500 4.05 0 0 8,100 9,300 6,900
14/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
13/11/2025 8,500 0.4 (4.94%) 4,500 36.3 0 0 8,100 9,300 6,900
12/11/2025 8,000 -0.8 (-9.09%) 1,000 8.05 0 0 8,800 10,100 7,500
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/11/2025 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
03/11/2025 8,800 -0.1 (-1.12%) 200 1.76 0 0 8,900 10,200 7,600
31/10/2025 8,900 0 (0%) 11 0.09 0 0 8,900 10,200 7,600
30/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/10/2025 8,900 0 (0%) 1 0.01 40,000 400 8,900 10,200 7,600
28/10/2025 9,000 0.5 (5.88%) 2,600 23.05 0 0 8,500 9,700 7,300
27/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/10/2025 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 10,000 7,400
23/10/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
22/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/10/2025 8,700 -0.1 (-1.14%) 1,000 8.7 0 0 8,800 10,100 7,500
17/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
14/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/10/2025 8,800 0.5 (6.02%) 800 7.04 0 0 8,300 9,500 7,100
09/10/2025 8,300 -0.8 (-8.79%) 2,300 19.13 0 0 9,100 10,400 7,800
08/10/2025 9,100 1 (12.35%) 100 0.91 0 0 8,100 9,300 6,900
07/10/2025 8,100 -1.1 (-11.96%) 3,500 28.35 0 0 9,200 10,500 7,900
06/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/10/2025 9,200 -0.1 (-1.08%) 4,700 43.24 0 0 9,300 10,600 8,000
02/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/10/2025 9,300 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
30/09/2025 9,000 -0.2 (-2.17%) 24,700 224.76 0 0 9,200 10,500 7,900
29/09/2025 9,200 0.7 (8.24%) 10,100 92.8 0 0 8,500 9,700 7,300
26/09/2025 8,500 -0.9 (-9.57%) 100 0.85 0 0 9,400 10,800 8,000
25/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/09/2025 9,400 1 (11.9%) 100 0.94 0 0 8,400 9,600 7,200
18/09/2025 8,400 -0.1 (-1.18%) 200 1.68 0 0 8,500 9,700 7,300
17/09/2025 8,600 -0.3 (-3.37%) 400 3.41 0 0 8,900 10,200 7,600
16/09/2025 8,400 -0.3 (-3.45%) 4,400 39.03 0 0 8,700 10,000 7,400
15/09/2025 9,100 0 (0%) 500 4.35 28,400 244 9,100 10,400 7,800
12/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/09/2025 8,100 -0.8 (-8.99%) 200 1.81 100,000 1,000 8,900 10,200 7,600
10/09/2025 9,100 0.5 (5.81%) 5,200 46.42 0 0 8,600 9,800 7,400
09/09/2025 8,600 1.1 (14.67%) 1,500 12.89 0 0 7,500 8,600 6,400
08/09/2025 8,900 0.8 (9.88%) 21,700 162.73 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
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh