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 10,400 0 (0%) 4,595 46.95 0 0 10,400 11,900 8,900
31/03/2026 10,400 1.3 (14.29%) 340 3.53 0 0 9,100 10,400 7,800
30/03/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
27/03/2026 9,100 -1.6 (-14.95%) 101 0.92 0 0 10,700 12,300 9,100
26/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
25/03/2026 10,700 0 (0%) 734 7.8 0 0 10,700 12,300 9,100
24/03/2026 10,700 0 (0%) 1 0.01 0 0 10,700 12,300 9,100
23/03/2026 10,700 0 (0%) 40 0.38 0 0 10,700 12,300 9,100
20/03/2026 10,700 0 (0%) 205 2.19 0 0 10,700 12,300 9,100
19/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
18/03/2026 10,700 0.1 (0.94%) 100 1.07 0 0 10,600 12,100 9,100
17/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/03/2026 10,600 1.3 (13.98%) 7,096 75.19 0 0 9,300 10,600 8,000
13/03/2026 9,300 1.2 (14.81%) 102 0.95 0 0 8,100 9,300 6,900
12/03/2026 8,100 0 (0%) 115 1.02 0 0 8,100 9,300 6,900
11/03/2026 8,100 1 (14.08%) 241 1.91 0 0 7,100 8,100 6,100
10/03/2026 7,100 0.9 (14.52%) 114 0.81 0 0 6,200 7,100 5,300
09/03/2026 6,200 0.8 (14.81%) 128 0.79 0 0 5,400 6,200 4,600
06/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/03/2026 5,400 0 (0%) 3 0.02 0 0 5,400 6,200 4,600
27/02/2026 5,400 -3.6 (-40%) 100 0.54 0 0 9,000 12,600 5,400
26/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
25/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
24/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
23/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
13/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
12/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
11/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
10/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
09/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
06/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
05/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
04/02/2026 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
03/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/01/2026 9,000 0 (0%) 20 0.15 0 0 9,000 10,300 7,700
29/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/01/2026 9,000 0 (0%) 0 0 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 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/01/2026 9,000 0 (0%) 20 0.18 0 0 9,000 10,300 7,700
14/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/01/2026 9,000 0 (0%) 81 0.73 0 0 9,000 10,300 7,700
09/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/01/2026 9,000 0 (0%) 10 0.1 0 0 9,000 10,300 7,700
31/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/12/2025 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
25/12/2025 9,000 0.2 (2.27%) 303 2.72 0 0 8,800 10,100 7,500
24/12/2025 8,800 0 (0%) 73 0.55 0 0 8,800 10,100 7,500
23/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/12/2025 8,800 0 (0%) 10 0.09 0 0 8,800 10,100 7,500
18/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/12/2025 8,800 0 (0%) 2 0.02 0 0 8,800 10,100 7,500
11/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
08/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/12/2025 8,800 0 (0%) 200 1.76 0 0 8,800 10,100 7,500
04/12/2025 8,800 0 (0%) 200 1.76 0 0 8,800 10,100 7,500
03/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
01/12/2025 8,800 0 (0%) 354 3.11 0 0 8,800 10,100 7,500
28/11/2025 8,800 0 (0%) 9 0.07 0 0 8,800 10,100 7,500
27/11/2025 8,800 -1.5 (-14.56%) 203 1.79 0 0 10,300 11,800 8,800
26/11/2025 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
25/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/11/2025 10,400 1.3 (14.29%) 1,916 19.72 0 0 9,100 10,400 7,800
21/11/2025 9,200 1.2 (15%) 2,600 23.72 0 0 8,000 9,200 6,800
20/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/11/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
18/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/11/2025 8,000 0.2 (2.56%) 103 0.82 0 0 7,800 8,900 6,700
11/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/11/2025 8,000 0.8 (11.11%) 3,312 25.69 0 0 7,200 8,200 6,200
07/11/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/11/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/11/2025 7,200 0 (0%) 300 2.16 0 0 7,200 8,200 6,200
04/11/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
03/11/2025 7,200 0 (0%) 1,011 7.27 0 0 7,200 8,200 6,200
31/10/2025 7,200 0 (0%) 112 0.81 0 0 7,200 8,200 6,200
30/10/2025 7,200 0.9 (14.29%) 125 0.89 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
28/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/10/2025 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
23/10/2025 5,700 0.7 (14.%) 459 2.52 0 0 5,000 5,700 4,300
22/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
21/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
20/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/10/2025 5,000 0.4 (8.7%) 38,100 190.62 0 0 4,600 5,200 4,000
16/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
15/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/10/2025 4,600 0 (0%) 13 0.06 0 0 4,600 5,200 4,000
07/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/10/2025 4,600 0.6 (15%) 249 1.15 0 0 4,000 4,600 3,400
03/10/2025 4,000 -2.3 (-36.51%) 33,100 132.4 0 0 6,300 8,800 3,800
02/10/2025 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800
01/10/2025 6,300 0 (0%) 0 0 0 0 6,300 8,800 3,800

Dữ liệu lịch sử - BSC

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