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
30/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/03/2026 1,200 0 (0%) 235,004 280.84 0 0 1,200 1,300 1,100
26/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/03/2026 1,200 0 (0%) 108,004 127.95 0 0 1,200 1,300 1,100
19/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/03/2026 1,300 0.1 (8.33%) 275,603 342.28 0 0 1,200 1,300 1,100
12/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/03/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/03/2026 1,200 -0.1 (-7.69%) 200,400 240.7 0 0 1,300 1,400 1,200
05/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/02/2026 1,300 0 (0%) 605,480 791.25 0 0 1,300 1,400 1,200
26/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/02/2026 1,300 0.1 (8.33%) 441,660 572.81 0 0 1,200 1,300 1,100
12/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/02/2026 1,300 0.1 (8.33%) 718,203 893.49 0 0 1,200 1,300 1,100
05/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/01/2026 1,200 -0.2 (-14.29%) 815,006 1,014.99 0 0 1,400 1,600 1,200
29/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/01/2026 1,400 0.1 (7.69%) 2,459,626 3,443.34 0 0 1,300 1,400 1,200
22/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/01/2026 1,300 0.1 (8.33%) 879,755 1,143.68 0 0 1,200 1,300 1,100
15/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/01/2026 1,200 0.1 (9.09%) 677,323 812.78 0 0 1,100 1,200 1,000
08/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/12/2025 1,100 0.1 (10%) 127,365 140.1 0 0 1,000 1,100 900
25/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/12/2025 1,000 0.1 (11.11%) 187,700 187.7 0 0 900 1,000 800
18/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
16/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
15/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/12/2025 900 0.1 (12.5%) 352,636 317.07 0 0 800 900 700
11/12/2025 800 0 (0%) 0 0 0 0 800 900 700
10/12/2025 800 0 (0%) 0 0 0 0 800 900 700
09/12/2025 800 0 (0%) 0 0 0 0 800 900 700
08/12/2025 800 0 (0%) 0 0 0 0 800 900 700
05/12/2025 800 -0.1 (-11.11%) 65,124 54.07 0 0 900 1,000 800
04/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
02/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
01/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/11/2025 900 0.1 (12.5%) 29,560 25.2 0 0 800 900 700
27/11/2025 800 0 (0%) 0 0 0 0 800 900 700
26/11/2025 800 0 (0%) 0 0 0 0 800 900 700
25/11/2025 800 0 (0%) 0 0 0 0 800 900 700
24/11/2025 800 0 (0%) 0 0 0 0 800 900 700
21/11/2025 900 0 (0%) 229,500 185.78 0 0 900 1,000 800
20/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
18/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
14/11/2025 900 0 (0%) 195,088 176.67 0 0 900 1,000 800
13/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
11/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
10/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
07/11/2025 1,000 0.1 (11.11%) 263,268 237.03 0 0 900 1,000 800
06/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
05/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
04/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
31/10/2025 900 -0.1 (-10%) 351,000 318.76 0 0 1,000 1,100 900
30/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/10/2025 900 -0.1 (-10%) 56,192 55.02 0 0 1,000 1,100 900
23/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/10/2025 1,000 0 (0%) 395,319 395.24 0 0 1,000 1,100 900
16/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/10/2025 1,000 0 (0%) 154,720 154.61 0 0 1,000 1,100 900
09/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/10/2025 1,000 -0.1 (-9.09%) 439,804 439.8 0 0 1,100 1,200 1,000
02/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000

Dữ liệu lịch sử - BSC

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