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 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/03/2026 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
25/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
23/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
20/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/03/2026 12,200 1.5 (14.02%) 1,700 20.74 0 0 10,700 12,300 9,100
18/03/2026 10,700 0 (0%) 4 0.04 0 0 10,700 12,300 9,100
17/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/03/2026 10,700 -0.2 (-1.83%) 1,000 10.7 0 0 10,900 12,500 9,300
12/03/2026 10,900 0 (0%) 201 2.19 0 0 10,900 12,500 9,300
11/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/03/2026 10,900 1.3 (13.54%) 100 1.09 0 0 9,600 11,000 8,200
09/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/03/2026 9,600 1.2 (14.29%) 100 0.96 0 0 8,400 9,600 7,200
02/03/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
27/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/02/2026 8,100 -1.4 (-14.74%) 13,300 111.12 0 0 9,500 10,900 8,100
25/02/2026 9,500 -1.5 (-13.64%) 2,900 27.44 0 0 11,000 12,600 9,400
24/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/02/2026 11,000 -1.9 (-14.73%) 900 9.9 0 0 12,900 14,800 11,000
09/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
05/02/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,800 11,000
04/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
30/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
29/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
16/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/01/2026 12,900 1.4 (12.17%) 100 1.29 0 0 11,500 13,200 9,800
14/01/2026 11,500 1.5 (15%) 100 1.15 0 0 10,000 11,500 8,500
13/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/01/2026 10,000 0.2 (2.04%) 100 1 0 0 9,800 11,200 8,400
07/01/2026 9,900 0.7 (7.61%) 300 2.94 0 0 9,200 10,500 7,900
06/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/01/2026 9,200 0 (0%) 500 4.6 0 0 9,200 10,500 7,900
31/12/2025 9,200 1.2 (15%) 100 0.92 0 0 8,000 9,200 6,800
30/12/2025 8,000 -0.2 (-2.44%) 203 1.63 0 0 8,200 9,400 7,000
29/12/2025 8,400 0.6 (7.69%) 200 1.64 0 0 7,800 8,900 6,700
26/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
24/12/2025 7,800 1 (14.71%) 100 0.78 0 0 6,800 7,800 5,800
23/12/2025 6,800 -1.1 (-13.92%) 100 0.68 0 0 7,900 9,000 6,800
22/12/2025 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
19/12/2025 7,900 -1.1 (-12.22%) 100 0.79 0 0 9,000 10,300 7,700
18/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/12/2025 8,100 -1.4 (-14.74%) 200 1.8 0 0 9,500 10,900 8,100
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/12/2025 9,500 0 (0%) 0 0 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 0.8 (9.2%) 100 0.95 0 0 8,700 10,000 7,400
08/12/2025 8,800 0.9 (11.39%) 1,700 14.73 0 0 7,900 9,000 6,800
05/12/2025 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
04/12/2025 7,900 -1.2 (-13.19%) 10,700 84.53 0 0 9,100 10,400 7,800
03/12/2025 9,400 -0.1 (-1.05%) 300 2.74 0 0 9,500 10,900 8,100
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 11 0.1 0 0 9,500 10,900 8,100
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
18/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/11/2025 9,500 0.3 (3.26%) 100 0.95 0 0 9,200 10,500 7,900
13/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/11/2025 9,200 0.6 (6.98%) 100 0.92 0 0 8,600 9,800 7,400
04/11/2025 8,600 0.5 (6.17%) 200 1.72 0 0 8,100 9,300 6,900
03/11/2025 8,100 0 (0%) 8 0.06 0 0 8,100 9,300 6,900
31/10/2025 8,100 -1.4 (-14.74%) 700 5.67 0 0 9,500 10,900 8,100
30/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/10/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
22/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/10/2025 9,000 1 (12.5%) 100 0.9 0 0 8,000 9,200 6,800
20/10/2025 8,000 -1.2 (-13.04%) 104 0.84 0 0 9,200 10,500 7,900
17/10/2025 9,200 -0.6 (-6.12%) 100 0.92 0 0 9,800 11,200 8,400
16/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/10/2025 9,800 -0.2 (-2%) 100 0.98 0 0 10,000 11,500 8,500
13/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/10/2025 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
09/10/2025 9,500 1 (11.76%) 500 4.75 0 0 8,500 9,700 7,300
08/10/2025 8,500 -0.7 (-7.61%) 100 0.85 0 0 9,200 10,500 7,900
07/10/2025 9,200 0 (0%) 100 0.92 0 0 9,200 10,500 7,900
06/10/2025 9,200 1.2 (15%) 100 0.92 0 0 8,000 9,200 6,800
03/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/10/2025 8,000 -0.7 (-8.05%) 20,500 164.04 0 0 8,700 10,000 7,400
30/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
29/09/2025 8,700 -1.5 (-14.71%) 700 6.09 0 0 10,200 11,700 8,700

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