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 8,000 -1.4 (-14.89%) 100 0.8 0 0 9,400 10,800 8,000
31/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/03/2026 9,400 0 (0%) 20 0.16 0 0 9,400 10,800 8,000
26/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/03/2026 9,400 1 (11.9%) 200 1.88 0 0 8,400 9,600 7,200
18/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/03/2026 8,600 0.3 (3.61%) 500 4.21 0 0 8,300 9,500 7,100
11/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/03/2026 8,400 0.2 (2.44%) 3,000 24.85 0 0 8,200 9,400 7,000
09/03/2026 8,000 0.5 (6.67%) 327 2.68 0 0 7,500 8,600 6,400
06/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/03/2026 7,200 -0.8 (-10%) 2,100 15.65 0 0 8,000 9,200 6,800
03/03/2026 8,000 0 (0%) 20 0.16 0 0 8,000 9,200 6,800
02/03/2026 8,000 -0.3 (-3.61%) 500 4 0 0 8,300 9,500 7,100
27/02/2026 9,000 0.5 (5.88%) 419 3.46 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 -0.1 (-1.16%) 100 0.85 0 0 8,600 9,800 7,400
23/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/02/2026 8,600 -0.3 (-3.37%) 200 1.72 0 0 8,900 10,200 7,600
03/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/01/2026 8,900 0.9 (11.25%) 100 0.89 0 0 8,000 9,200 6,800
23/01/2026 7,900 0.4 (5.33%) 200 1.59 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
21/01/2026 7,500 0.5 (7.14%) 1,000 7.5 0 0 7,000 8,000 6,000
20/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
16/01/2026 7,000 0 (0%) 0 0 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%) 106 0.74 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 6,800 -0.9 (-11.69%) 3,400 23.74 0 0 7,700 8,800 6,600
06/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
31/12/2025 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
30/12/2025 8,400 -0.3 (-3.45%) 300 2.32 0 0 8,700 10,000 7,400
29/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
26/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
25/12/2025 8,700 0.8 (10.13%) 100 0.87 0 0 7,900 9,000 6,800
24/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/12/2025 7,900 -0.3 (-3.66%) 2,050 16.27 0 0 8,200 9,400 7,000
19/12/2025 8,300 0 (0%) 1,100 8.98 0 0 8,300 9,500 7,100
18/12/2025 8,200 0.9 (12.33%) 200 1.65 0 0 7,300 8,300 6,300
17/12/2025 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
16/12/2025 7,300 0 (0%) 6 0.05 0 0 7,300 8,300 6,300
15/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/12/2025 7,300 0 (0%) 10 0.08 0 0 7,300 8,300 6,300
11/12/2025 8,300 0 (0%) 612 4.49 0 0 8,300 9,500 7,100
10/12/2025 8,300 -1.4 (-14.43%) 4,715 39.15 0 0 9,700 11,100 8,300
09/12/2025 10,000 1 (11.11%) 823 7.95 0 0 9,000 10,300 7,700
08/12/2025 9,000 -1 (-10%) 200 1.8 0 0 10,000 11,500 8,500
05/12/2025 10,000 0.4 (4.17%) 166 1.54 0 0 9,600 11,000 8,200
04/12/2025 9,500 0.8 (9.2%) 301 2.9 0 0 8,700 10,000 7,400
03/12/2025 9,400 0.4 (4.44%) 200 1.74 0 0 9,000 10,300 7,700
02/12/2025 8,900 0.5 (5.95%) 205 1.84 0 0 8,400 9,600 7,200
01/12/2025 9,900 1 (11.24%) 304 2.55 0 0 8,900 10,200 7,600
28/11/2025 9,400 0 (0%) 903 8.05 0 0 9,400 10,800 8,000
27/11/2025 9,700 1.2 (14.12%) 419 3.92 0 0 8,500 9,700 7,300
26/11/2025 8,500 -1.5 (-15%) 200 1.7 0 0 10,000 11,500 8,500
25/11/2025 10,000 0.7 (7.53%) 303 3.03 0 0 9,300 10,600 8,000
24/11/2025 9,300 0 (0%) 101 0.94 0 0 9,300 10,600 8,000
21/11/2025 10,000 1 (11.11%) 700 6.5 0 0 9,000 10,300 7,700
20/11/2025 10,000 1 (11.11%) 822 7.4 0 0 9,000 10,300 7,700
19/11/2025 9,000 1.1 (13.92%) 220 1.97 0 0 7,900 9,000 6,800
18/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/11/2025 7,900 0 (0%) 400 3.16 0 0 7,900 9,000 6,800
14/11/2025 7,900 0 (0%) 6 0.05 0 0 7,900 9,000 6,800
13/11/2025 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
12/11/2025 8,000 -0.5 (-5.88%) 1,310 10.38 0 0 8,500 9,700 7,300
11/11/2025 8,500 0 (0%) 300 2.55 0 0 8,500 9,700 7,300
10/11/2025 8,500 1.1 (14.86%) 1,632 13.86 0 0 7,400 8,500 6,300
07/11/2025 7,400 0.9 (13.85%) 1,900 14.06 0 0 6,500 7,400 5,600
06/11/2025 6,500 0.8 (14.04%) 409 2.66 0 0 5,700 6,500 4,900
05/11/2025 5,800 0.7 (13.73%) 410 2.33 0 0 5,100 5,800 4,400
04/11/2025 5,100 0 (0%) 3 0.02 0 0 5,100 5,800 4,400
03/11/2025 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,700 4,300
31/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/10/2025 5,000 -0.7 (-12.28%) 100 0.5 0 0 5,700 6,500 4,900
28/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/10/2025 5,700 0 (0%) 12 0.06 0 0 5,700 6,500 4,900
24/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/10/2025 5,700 -0.1 (-1.72%) 140 0.8 0 0 5,800 6,600 5,000
21/10/2025 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
20/10/2025 5,600 0.7 (14.29%) 700 3.56 0 0 4,900 5,600 4,200
17/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/10/2025 4,900 0 (0%) 200 0.98 0 0 4,900 5,600 4,200
13/10/2025 4,900 -0.8 (-14.04%) 110 0.54 0 0 5,700 6,500 4,900
10/10/2025 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
09/10/2025 5,700 0.7 (14.%) 310 1.77 0 0 5,000 5,700 4,300
08/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/10/2025 5,000 0 (0%) 2 0.01 0 0 5,000 5,700 4,300
06/10/2025 5,000 0 (0%) 2 0.01 0 0 5,000 5,700 4,300
03/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/10/2025 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300

Dữ liệu lịch sử - BSC

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