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
30/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/03/2026 12,200 0.3 (2.52%) 2,001 25.81 0 0 11,900 13,600 10,200
25/03/2026 11,900 -2.1 (-15%) 1,000 11.9 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 1,900 26.6 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 0 (0%) 1,001 14.01 0 0 14,000 16,100 11,900
19/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/03/2026 14,000 -0.1 (-0.71%) 1,000 14 0 0 14,100 16,200 12,000
12/03/2026 14,500 0.4 (2.84%) 1,200 16.9 0 0 14,100 16,200 12,000
11/03/2026 14,100 0 (0%) 200 2.82 0 0 14,100 16,200 12,000
10/03/2026 14,100 -0.3 (-2.08%) 2,712 38.25 0 0 14,400 16,500 12,300
09/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
06/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
05/03/2026 14,400 0 (0%) 300 4.32 0 0 14,400 16,500 12,300
04/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/03/2026 14,400 0 (0%) 100 1.44 0 0 14,400 16,500 12,300
02/03/2026 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
27/02/2026 14,300 0.3 (2.14%) 200 2.88 0 0 14,000 16,100 11,900
26/02/2026 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
25/02/2026 14,000 0 (0%) 2,000 28 0 0 14,000 16,100 11,900
24/02/2026 14,000 -0.4 (-2.78%) 200 2.8 0 0 14,400 16,500 12,300
23/02/2026 14,400 1.2 (9.09%) 501 7.21 0 0 13,200 15,100 11,300
13/02/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
12/02/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
11/02/2026 13,200 1.2 (10%) 500 6.6 0 0 12,000 13,800 10,200
10/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/01/2026 12,000 0 (0%) 1,042 12.54 0 0 12,000 13,800 10,200
21/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/01/2026 12,000 0 (0%) 9,000 108 0 0 12,000 13,800 10,200
19/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/01/2026 12,000 -1 (-7.69%) 100 1.2 0 0 13,000 14,900 11,100
14/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/01/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/01/2026 13,000 1 (8.33%) 810 10.53 0 0 12,000 13,800 10,200
06/01/2026 12,000 0 (0%) 54 0.59 0 0 12,000 13,800 10,200
05/01/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
31/12/2025 12,000 -0.5 (-4%) 700 8.4 0 0 12,500 14,300 10,700
30/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/12/2025 12,500 0 (0%) 410 5.13 0 0 12,500 14,300 10,700
23/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 17,500 7,500
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 17,500 7,500
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 17,500 7,500
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/12/2025 12,500 0 (0%) 62 0.67 0 0 12,500 14,300 10,700
01/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/11/2025 12,500 0 (0%) 28 0.3 0 0 12,500 14,300 10,700
24/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/11/2025 12,500 0 (0%) 4,200 52.5 0 0 12,500 14,300 10,700
11/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/11/2025 12,500 0.5 (4.17%) 100 1.25 0 0 12,000 13,800 10,200
06/11/2025 12,000 0 (0%) 9 0.11 0 0 12,000 13,800 10,200
05/11/2025 12,000 -1.7 (-12.41%) 1,500 18 0 0 13,700 15,700 11,700
04/11/2025 13,700 0 (0%) 1 0.01 0 0 13,700 15,700 11,700
03/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
31/10/2025 13,700 -0.2 (-1.44%) 100 1.37 0 0 13,900 15,900 11,900
30/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
22/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
21/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
20/10/2025 13,900 0 (0%) 7 0.08 0 0 13,900 15,900 11,900
17/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
16/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
15/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
14/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
13/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
08/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
07/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
01/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
30/09/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900

Dữ liệu lịch sử - BSC

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