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
31/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
18/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
11/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/03/2026 9,800 1.1 (12.64%) 400 3.92 0 0 8,700 10,000 7,400
05/03/2026 8,700 -0.8 (-8.42%) 300 2.61 0 0 9,500 10,900 8,100
04/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/02/2026 9,500 1 (11.76%) 600 5.7 0 0 8,500 9,700 7,300
25/02/2026 8,500 0 (0%) 100 0.85 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
13/02/2026 8,500 0.4 (4.94%) 600 5.1 0 0 8,100 9,300 6,900
12/02/2026 8,100 0.9 (12.5%) 100 0.81 0 0 7,200 8,200 6,200
11/02/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/02/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/02/2026 7,200 0.8 (12.5%) 200 1.44 0 0 6,400 7,300 5,500
06/02/2026 6,400 -1.1 (-14.67%) 100 0.64 0 0 7,500 8,600 6,400
05/02/2026 7,500 -1.3 (-14.77%) 100 0.75 0 0 8,800 10,100 7,500
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/02/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
02/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/01/2026 9,400 -0.1 (-1.05%) 900 7.94 0 0 9,500 10,900 8,100
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/01/2026 9,500 0.5 (5.56%) 500 4.75 0 0 9,000 10,300 7,700
21/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/01/2026 9,000 1 (12.5%) 100 0.9 0 0 8,000 9,200 6,800
15/01/2026 8,000 -1.1 (-12.09%) 600 4.8 0 0 9,100 10,400 7,800
14/01/2026 9,100 1.1 (13.75%) 300 2.73 0 0 8,000 9,200 6,800
13/01/2026 8,000 -0.6 (-6.98%) 500 4 0 0 8,600 9,800 7,400
12/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/12/2025 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
18/12/2025 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
17/12/2025 8,600 -0.6 (-6.52%) 303 2.61 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 -0.3 (-3.16%) 300 2.76 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/12/2025 9,500 -0.2 (-2.06%) 200 1.9 0 0 9,700 11,100 8,300
05/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
01/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/11/2025 9,700 0.7 (7.78%) 1,500 14.55 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 8,900 0.7 (8.54%) 400 3.6 0 0 8,200 9,400 7,000
19/11/2025 8,200 -1.4 (-14.58%) 103 0.84 0 0 9,600 11,000 8,200
18/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/11/2025 9,600 0.1 (1.05%) 500 4.8 0 0 9,500 10,900 8,100
13/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/11/2025 9,500 0.7 (7.95%) 500 4.75 0 0 8,800 10,100 7,500
10/11/2025 8,800 1 (12.82%) 100 0.88 0 0 7,800 8,900 6,700
07/11/2025 5,900 -3.8 (-39.18%) 200 1.56 0 0 9,700 13,500 5,900
06/11/2025 9,700 0 (0%) 0 0 0 0 9,700 13,500 5,900
05/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
31/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
30/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/10/2025 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
21/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
01/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300

Dữ liệu lịch sử - BSC

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