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 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/03/2026 11,200 -1.9 (-14.5%) 200 2.24 0 0 13,100 15,000 11,200
23/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/03/2026 13,000 -0.1 (-0.76%) 400 5.22 0 0 13,100 15,000 11,200
19/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
18/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
17/03/2026 13,100 1.7 (14.91%) 100 1.31 0 0 11,400 13,100 9,700
16/03/2026 11,400 -2 (-14.93%) 300 3.42 0 0 13,400 15,400 11,400
13/03/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/03/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/03/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
10/03/2026 13,400 1.7 (14.53%) 100 1.34 0 0 11,700 13,400 10,000
09/03/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
06/03/2026 10,900 -0.8 (-6.84%) 0 0 0 0 11,700 13,400 10,000
05/03/2026 10,900 0 (0%) 200 2.34 0 0 10,900 12,500 9,300
04/03/2026 10,900 -1.9 (-14.84%) 100 1.09 0 0 12,800 14,700 10,900
03/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/03/2026 15,900 -0.1 (-0.63%) 200 2.55 0 0 16,000 22,400 9,600
27/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
26/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
25/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
24/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
23/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
13/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
12/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
11/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
10/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
09/02/2026 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
06/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/01/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
15/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/12/2025 16,000 -0.6 (-3.61%) 100 1.6 0 0 16,600 19,000 14,200
29/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
26/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
11/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
03/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/12/2025 16,600 0 (0%) 30 0.51 0 0 16,600 19,000 14,200
01/12/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
27/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
26/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
25/11/2025 16,600 2.1 (14.48%) 122 1.93 0 0 14,500 16,600 12,400
24/11/2025 14,900 0 (0%) 201 2.9 0 0 14,900 17,100 12,700
21/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
20/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
19/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
18/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
13/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
12/11/2025 14,900 1.9 (14.62%) 100 1.49 0 0 13,000 14,900 11,100
11/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/11/2025 13,000 0 (0%) 12 0.16 0 0 13,000 14,900 11,100
31/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/10/2025 13,000 -0.3 (-2.26%) 100 1.3 0 0 13,300 15,200 11,400
08/10/2025 13,300 1.7 (14.66%) 100 1.33 0 0 11,600 13,300 9,900
07/10/2025 11,600 0 (0%) 201 2.33 0 0 11,600 13,300 9,900
06/10/2025 11,600 1.5 (14.85%) 103 1.19 0 0 10,100 11,600 8,600
03/10/2025 10,100 -1.7 (-14.41%) 200 2.02 0 0 11,800 13,500 10,100
02/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
01/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
30/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100

Dữ liệu lịch sử - BSC

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