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
25/03/2026 500 0 (0%) 0 0 0 0 500 600 400
24/03/2026 500 0 (0%) 0 0 0 0 500 600 400
23/03/2026 500 0 (0%) 0 0 0 0 500 600 400
20/03/2026 500 -0.1 (-16.67%) 1,324,721 672.02 0 0 600 700 500
19/03/2026 600 0 (0%) 0 0 0 0 600 700 500
18/03/2026 600 0 (0%) 0 0 0 0 600 700 500
17/03/2026 600 0 (0%) 0 0 0 0 600 700 500
16/03/2026 600 0 (0%) 0 0 0 0 600 700 500
13/03/2026 600 0 (0%) 384,571 223.26 0 0 600 700 500
12/03/2026 600 0 (0%) 0 0 0 0 600 700 500
11/03/2026 600 0 (0%) 0 0 0 0 600 700 500
10/03/2026 600 0 (0%) 0 0 0 0 600 700 500
09/03/2026 600 0 (0%) 0 0 0 0 600 700 500
06/03/2026 500 -0.1 (-16.67%) 859,300 505.13 0 0 600 700 500
05/03/2026 600 0 (0%) 0 0 0 0 600 700 500
04/03/2026 600 0 (0%) 0 0 0 0 600 700 500
03/03/2026 600 0 (0%) 0 0 0 0 600 700 500
02/03/2026 600 0 (0%) 0 0 0 0 600 700 500
27/02/2026 700 0 (0%) 773,736 470.59 0 0 700 800 600
26/02/2026 700 0 (0%) 0 0 0 0 700 800 600
25/02/2026 700 0 (0%) 0 0 0 0 700 800 600
24/02/2026 700 0 (0%) 0 0 0 0 700 800 600
23/02/2026 700 0 (0%) 0 0 0 0 700 800 600
13/02/2026 700 0.1 (16.67%) 233,128 153.6 0 0 600 700 500
12/02/2026 600 0 (0%) 0 0 0 0 600 700 500
11/02/2026 600 0 (0%) 0 0 0 0 600 700 500
10/02/2026 600 0 (0%) 0 0 0 0 600 700 500
09/02/2026 600 0 (0%) 0 0 0 0 600 700 500
06/02/2026 700 0.1 (16.67%) 782,580 475.89 0 0 600 700 500
05/02/2026 600 0 (0%) 0 0 0 0 600 700 500
04/02/2026 600 0 (0%) 0 0 0 0 600 700 500
03/02/2026 600 0 (0%) 0 0 0 0 600 700 500
02/02/2026 600 0 (0%) 0 0 0 0 600 700 500
30/01/2026 700 0.1 (16.67%) 1,169,340 753.26 0 0 600 700 500
29/01/2026 600 0 (0%) 0 0 0 0 600 700 500
28/01/2026 600 0 (0%) 0 0 0 0 600 700 500
27/01/2026 600 0 (0%) 0 0 0 0 600 700 500
26/01/2026 600 0 (0%) 0 0 0 0 600 700 500
23/01/2026 700 0.1 (16.67%) 732,535 466.85 0 0 600 700 500
22/01/2026 600 0 (0%) 0 0 0 0 600 700 500
21/01/2026 600 0 (0%) 0 0 0 0 600 700 500
20/01/2026 600 0 (0%) 0 0 0 0 600 700 500
19/01/2026 600 0 (0%) 0 0 0 0 600 700 500
16/01/2026 700 0 (0%) 876,235 536.32 0 0 700 800 600
15/01/2026 700 0 (0%) 0 0 0 0 700 800 600
14/01/2026 700 0 (0%) 0 0 0 0 700 800 600
13/01/2026 700 0 (0%) 0 0 0 0 700 800 600
12/01/2026 700 0 (0%) 0 0 0 0 700 800 600
09/01/2026 600 -0.1 (-14.29%) 1,335,396 880.18 0 0 700 800 600
08/01/2026 700 0 (0%) 0 0 0 0 700 800 600
07/01/2026 700 0 (0%) 0 0 0 0 700 800 600
06/01/2026 700 0 (0%) 0 0 0 0 700 800 600
05/01/2026 700 0 (0%) 0 0 0 0 700 800 600
31/12/2025 700 0 (0%) 0 0 0 0 700 800 600
30/12/2025 700 0 (0%) 0 0 0 0 700 800 600
29/12/2025 700 0 (0%) 0 0 0 0 700 800 600
26/12/2025 700 -0.1 (-12.5%) 1,082,699 758.09 0 0 800 900 700
25/12/2025 800 0 (0%) 0 0 0 0 800 900 700
24/12/2025 800 0 (0%) 0 0 0 0 800 900 700
23/12/2025 800 0 (0%) 0 0 0 0 800 900 700
22/12/2025 800 0 (0%) 0 0 0 0 800 900 700
19/12/2025 800 -0.1 (-11.11%) 3,630,333 2,912.06 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%) 6,290,001 5,635.87 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 (14.29%) 364,850 291.88 0 0 700 800 600
04/12/2025 700 0 (0%) 0 0 0 0 700 800 600
03/12/2025 700 0 (0%) 0 0 0 0 700 800 600
02/12/2025 700 0 (0%) 0 0 0 0 700 800 600
01/12/2025 700 0 (0%) 0 0 0 0 700 800 600
28/11/2025 700 0.1 (16.67%) 3,024,879 2,087.94 0 0 600 700 500
27/11/2025 600 0 (0%) 0 0 0 0 600 700 500
26/11/2025 600 0 (0%) 0 0 0 0 600 700 500
25/11/2025 600 0 (0%) 0 0 0 0 600 700 500
24/11/2025 600 0 (0%) 0 0 0 0 600 700 500
21/11/2025 700 0.1 (16.67%) 2,559,908 1,555.74 0 0 600 700 500
20/11/2025 600 0 (0%) 0 0 0 0 600 700 500
19/11/2025 600 0 (0%) 0 0 0 0 600 700 500
18/11/2025 600 0 (0%) 0 0 0 0 600 700 500
17/11/2025 600 0 (0%) 0 0 0 0 600 700 500
14/11/2025 700 0 (0%) 590,064 365.45 0 0 700 800 600
13/11/2025 700 0 (0%) 0 0 0 0 700 800 600
12/11/2025 700 0 (0%) 0 0 0 0 700 800 600
11/11/2025 700 0 (0%) 0 0 0 0 700 800 600
10/11/2025 700 0 (0%) 0 0 0 0 700 800 600
07/11/2025 600 -0.1 (-14.29%) 625,891 429.42 0 0 700 800 600
06/11/2025 700 0 (0%) 0 0 0 0 700 800 600
05/11/2025 700 0 (0%) 0 0 0 0 700 800 600
04/11/2025 700 0 (0%) 0 0 0 0 700 800 600
03/11/2025 700 0 (0%) 0 0 0 0 700 800 600
31/10/2025 800 0 (0%) 4,298,165 3,014.54 38,400 34.56 800 900 700
30/10/2025 800 0 (0%) 0 0 0 0 800 900 700
29/10/2025 800 0 (0%) 0 0 0 0 800 900 700
28/10/2025 800 0 (0%) 0 0 0 0 800 900 700
27/10/2025 800 0 (0%) 0 0 0 0 800 900 700
24/10/2025 800 -0.1 (-11.11%) 2,255,587 1,804.48 0 0 900 1,000 800
23/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
22/10/2025 900 -0.1 (-10%) 1,411,430 1,270.29 0 0 1,000 1,100 900
21/10/2025 1,000 -0.1 (-9.09%) 2,445,676 2,464.09 0 0 1,100 1,200 1,000
20/10/2025 1,100 0 (0%) 746,490 824.61 0 0 1,100 1,200 1,000
17/10/2025 1,200 0 (0%) 1,624,424 1,794.07 0 0 1,200 1,300 1,100
16/10/2025 1,200 0.1 (9.09%) 68,527 79.75 0 0 1,100 1,200 1,000
15/10/2025 1,200 0.1 (9.09%) 701,158 772.02 0 0 1,100 1,200 1,000
14/10/2025 1,200 0.1 (9.09%) 589,711 649.5 0 0 1,100 1,200 1,000
13/10/2025 1,200 0 (0%) 269,398 299.37 0 0 1,200 1,300 1,100
10/10/2025 1,200 0 (0%) 429,101 502.43 0 0 1,200 1,300 1,100
09/10/2025 1,200 0 (0%) 168,530 200.99 0 0 1,200 1,300 1,100
08/10/2025 1,200 0 (0%) 1,052,397 1,255.98 0 0 1,200 1,300 1,100
07/10/2025 1,200 0 (0%) 319,923 383.26 0 0 1,200 1,300 1,100
06/10/2025 1,300 0.1 (8.33%) 1,115,562 1,338.6 0 0 1,200 1,300 1,100
03/10/2025 1,200 0 (0%) 1,335,144 1,600.69 0 0 1,200 1,300 1,100
02/10/2025 1,200 0 (0%) 556,193 657.66 0 0 1,200 1,300 1,100
01/10/2025 1,300 0.1 (8.33%) 810,566 972.21 0 0 1,200 1,300 1,100
30/09/2025 1,200 0 (0%) 396,467 475.26 0 0 1,200 1,300 1,100
29/09/2025 1,300 0.1 (8.33%) 958,477 1,171.01 0 0 1,200 1,300 1,100
26/09/2025 1,200 0 (0%) 621,241 747.1 0 0 1,200 1,300 1,100
25/09/2025 1,300 0.1 (8.33%) 2,157,949 2,590.27 0 0 1,200 1,300 1,100

Dữ liệu lịch sử - BSC

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