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
27/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/03/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
24/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/03/2026 8,500 0 (0%) 8,100 68.85 0 0 8,500 9,700 7,300
20/03/2026 8,500 0 (0%) 3,000 25.5 0 0 8,500 9,700 7,300
19/03/2026 8,500 -0.2 (-2.3%) 200 1.7 0 0 8,700 10,000 7,400
18/03/2026 8,700 -0.1 (-1.14%) 3,700 32.19 0 0 8,800 10,100 7,500
17/03/2026 8,800 0.8 (10%) 3,300 29.04 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
11/03/2026 8,000 -0.1 (-1.23%) 4,600 36.81 0 0 8,100 9,300 6,900
10/03/2026 8,100 -0.1 (-1.22%) 100 0.81 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/03/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
04/03/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
03/03/2026 8,000 -0.7 (-8.05%) 500 4.08 0 0 8,700 10,000 7,400
02/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
26/02/2026 8,700 -0.2 (-2.25%) 200 1.74 0 0 8,900 10,200 7,600
25/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/02/2026 8,900 0 (0%) 200 1.78 0 0 8,900 10,200 7,600
23/02/2026 8,900 1 (12.66%) 100 0.89 0 0 7,900 9,000 6,800
13/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/02/2026 7,900 0.1 (1.28%) 200 1.58 0 0 7,800 8,900 6,700
06/02/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
05/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/02/2026 7,500 0.2 (2.74%) 1,000 7.5 0 0 7,300 8,300 6,300
03/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
02/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
30/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
29/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
28/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
27/01/2026 6,800 -1.2 (-15%) 1,510 11.08 0 0 8,000 9,200 6,800
26/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/01/2026 8,000 0 (0%) 10 0.09 0 0 8,000 9,200 6,800
21/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/01/2026 8,000 -1.2 (-13.04%) 900 7.2 0 0 9,200 10,500 7,900
15/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/01/2026 9,200 1 (12.2%) 500 4.6 0 0 8,200 9,400 7,000
07/01/2026 8,200 0.1 (1.23%) 1,000 8.2 0 0 8,100 9,300 6,900
06/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/01/2026 8,100 0 (0%) 3,100 24.99 0 0 8,100 9,300 6,900
31/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/12/2025 8,100 0 (0%) 9 0.07 0 0 8,100 9,300 6,900
25/12/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
24/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/12/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
22/12/2025 8,100 0 (0%) 3,400 27.53 0 0 8,100 9,300 6,900
19/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/12/2025 8,100 0 (0%) 90 0.73 0 0 8,100 9,300 6,900
17/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
16/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/12/2025 8,100 0 (0%) 200 1.62 0 0 8,100 9,300 6,900
11/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/12/2025 8,100 -0.9 (-10%) 100 0.81 0 0 9,000 10,300 7,700
05/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/12/2025 8,400 -0.6 (-6.67%) 200 1.8 0 0 9,000 10,300 7,700
03/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/11/2025 9,000 0.4 (4.65%) 100 0.9 0 0 8,600 9,800 7,400
18/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/11/2025 8,600 0.6 (7.5%) 100 0.86 0 0 8,000 9,200 6,800
07/11/2025 8,000 0 (0%) 402 3.22 0 0 8,000 9,200 6,800
06/11/2025 8,000 0 (0%) 400 3.2 0 0 8,000 9,200 6,800
05/11/2025 8,000 -0.6 (-6.98%) 100 0.8 0 0 8,600 9,800 7,400
04/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
03/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
24/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/10/2025 8,600 0.3 (3.61%) 400 3.44 0 0 8,300 9,500 7,100
22/10/2025 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
21/10/2025 8,300 0 (0%) 400 3.32 0 0 8,300 9,500 7,100
20/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
15/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/10/2025 8,400 -0.8 (-8.7%) 300 2.5 0 0 9,200 10,500 7,900
07/10/2025 9,200 0 (0%) 0 0 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 (0%) 0 0 0 0 9,200 10,500 7,900
02/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
01/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
30/09/2025 9,000 0.8 (9.76%) 400 3.67 0 0 8,200 9,400 7,000
29/09/2025 8,200 -0.5 (-5.75%) 7,200 59.24 0 0 8,700 10,000 7,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh