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 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/03/2026 12,200 0 (0%) 200 2.44 0 0 12,200 14,000 10,400
27/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/03/2026 12,200 -2.1 (-14.69%) 451 5.5 0 0 14,300 16,400 12,200
24/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
23/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
19/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
18/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/03/2026 14,300 0 (0%) 19 0.27 0 0 14,300 16,400 12,200
13/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/03/2026 14,300 0 (0%) 1 0.01 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 1 0.01 0 0 14,300 16,400 12,200
10/03/2026 14,300 0 (0%) 13 0.16 0 0 14,300 16,400 12,200
09/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/03/2026 14,400 0.1 (0.7%) 0 0 0 0 14,300 16,400 12,200
05/03/2026 14,400 1.8 (14.29%) 342 4.8 0 0 12,600 14,400 10,800
04/03/2026 12,600 0.4 (3.28%) 150 1.86 0 0 12,200 14,000 10,400
03/03/2026 12,600 1.6 (14.55%) 2,520 30.68 0 0 11,000 12,600 9,400
02/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/02/2026 11,000 0 (0%) 10 0.09 0 0 11,000 12,600 9,400
25/02/2026 11,000 0 (0%) 0 0 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 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/02/2026 11,000 0 (0%) 106 1.16 0 0 11,000 12,600 9,400
06/02/2026 11,900 1.4 (13.33%) 320 3.47 0 0 10,500 12,000 9,000
05/02/2026 10,700 -0.3 (-2.73%) 544 5.65 0 0 11,000 12,600 9,400
04/02/2026 11,000 0.3 (2.8%) 801 8.81 0 0 10,700 12,300 9,100
03/02/2026 10,500 -0.2 (-1.87%) 0 0 0 0 10,700 12,300 9,100
02/02/2026 10,500 -0.3 (-2.78%) 500 5.34 0 0 10,800 12,400 9,200
30/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/01/2026 10,800 0 (0%) 20 0.22 0 0 10,800 12,400 9,200
28/01/2026 10,100 0 (0%) 1,990 21.47 0 0 10,100 11,600 8,600
27/01/2026 10,400 1.3 (14.29%) 2,166 21.88 0 0 9,100 10,400 7,800
26/01/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
23/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/01/2026 9,800 0.7 (7.69%) 1,600 14.5 0 0 9,100 10,400 7,800
21/01/2026 9,000 0.9 (11.11%) 300 2.73 0 0 8,100 9,300 6,900
20/01/2026 8,100 -1.4 (-14.74%) 700 5.67 0 0 9,500 10,900 8,100
19/01/2026 9,000 -0.6 (-6.25%) 524 4.99 0 0 9,600 11,000 8,200
16/01/2026 9,800 0.2 (2.08%) 560 5.41 0 0 9,600 11,000 8,200
15/01/2026 8,100 -1.4 (-14.74%) 301 2.9 0 0 9,500 10,900 8,100
14/01/2026 10,000 0.9 (9.89%) 2,002 18.94 0 0 9,100 10,400 7,800
13/01/2026 8,800 -1.5 (-14.56%) 1,073 9.78 0 0 10,300 11,800 8,800
12/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/01/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
08/01/2026 10,700 1.2 (12.63%) 200 2.05 0 0 9,500 10,900 8,100
07/01/2026 9,500 1.1 (13.1%) 100 0.95 0 0 8,400 9,600 7,200
06/01/2026 8,400 -1.4 (-14.29%) 400 3.36 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
31/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/12/2025 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
26/12/2025 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
25/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/12/2025 9,800 0 (0%) 299 2.94 0 0 9,800 11,200 8,400
23/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/12/2025 9,800 0 (0%) 2 0.02 0 0 9,800 11,200 8,400
18/12/2025 9,800 1 (11.36%) 100 0.98 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%) 0 0 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%) 20 0.16 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%) 0 0 0 0 8,800 10,100 7,500
04/12/2025 8,800 0 (0%) 0 0 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 9,900 1.1 (12.5%) 565 4.92 0 0 8,800 10,100 7,500
01/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/11/2025 8,800 0 (0%) 3,200 28.21 0 0 8,800 12,300 5,300
26/11/2025 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
25/11/2025 8,800 0 (0%) 0 0 0 0 8,800 12,300 5,300
24/11/2025 8,800 0 (0%) 23 0.22 0 0 8,800 10,100 7,500
21/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
14/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/11/2025 8,800 0 (0%) 27 0.22 0 0 8,800 10,100 7,500
05/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/11/2025 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
03/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
31/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/10/2025 8,800 0 (0%) 21 0.18 0 0 8,800 10,100 7,500
17/10/2025 8,800 -1.5 (-14.56%) 300 2.64 0 0 10,300 11,800 8,800
16/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
13/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
07/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/10/2025 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
03/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
02/10/2025 10,300 0 (0%) 10 0.1 0 0 10,300 11,800 8,800
01/10/2025 10,300 0.8 (8.42%) 900 9.27 0 0 9,500 10,900 8,100

Dữ liệu lịch sử - BSC

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