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 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/03/2026 12,400 0 (0%) 4 0.05 0 0 12,400 14,200 10,600
26/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/03/2026 12,400 0 (0%) 2 0.02 0 0 12,400 14,200 10,600
19/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
11/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/03/2026 12,400 0 (0%) 101 1.25 0 0 12,400 14,200 10,600
06/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
05/03/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
04/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/03/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
02/03/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/02/2026 12,400 -2 (-13.89%) 404 5.01 0 0 14,400 16,500 12,300
26/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
25/02/2026 14,400 0 (0%) 4 0.06 0 0 14,400 16,500 12,300
24/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
23/02/2026 14,400 0 (0%) 4 0.06 0 0 14,400 16,500 12,300
13/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
12/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
11/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
10/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
09/02/2026 14,400 0 (0%) 200 2.88 0 0 14,400 16,500 12,300
06/02/2026 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
05/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/02/2026 14,400 1.8 (14.29%) 400 5.76 0 0 12,600 14,400 10,800
02/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
30/01/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
29/01/2026 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
28/01/2026 12,600 -2.2 (-14.86%) 100 1.26 0 0 14,800 17,000 12,600
27/01/2026 14,800 0 (0%) 5 0.06 0 0 14,800 17,000 12,600
26/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
23/01/2026 14,800 -0.1 (-0.67%) 200 2.96 0 0 14,900 17,100 12,700
22/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
21/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
20/01/2026 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
19/01/2026 14,900 0 (0%) 6 0.08 0 0 14,900 17,100 12,700
16/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
15/01/2026 14,900 1.9 (14.62%) 741 11.04 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%) 0 0 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%) 4 0.06 0 0 13,000 14,900 11,100
07/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/12/2025 13,000 -1 (-7.14%) 500 6.5 0 0 14,000 16,100 11,900
30/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/12/2025 14,000 0.1 (0.72%) 501 7.01 0 0 13,900 15,900 11,900
25/12/2025 13,900 1.8 (14.88%) 1,100 15.29 0 0 12,100 13,900 10,300
24/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
23/12/2025 12,100 0 (0%) 9 0.12 0 0 12,100 13,900 10,300
22/12/2025 12,100 1.5 (14.15%) 100 1.21 0 0 10,600 12,100 9,100
19/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
18/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
17/12/2025 10,600 0 (0%) 20 0.21 0 0 10,600 12,100 9,100
16/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/12/2025 11,300 -1.7 (-13.08%) 800 9.04 0 0 13,000 14,900 11,100
11/12/2025 13,000 -2.1 (-13.91%) 100 1.3 0 0 15,100 17,300 12,900
10/12/2025 15,100 0 (0%) 9 0.16 0 0 15,100 17,300 12,900
09/12/2025 15,100 0 (0%) 22 0.33 0 0 15,100 17,300 12,900
08/12/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
05/12/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
04/12/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
03/12/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
02/12/2025 15,200 1.9 (14.29%) 400 6.04 0 0 13,300 15,200 11,400
01/12/2025 13,300 0 (0%) 0 0 66,600 765.9 13,300 15,200 11,400
28/11/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/11/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/11/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/11/2025 13,300 0 (0%) 1,800 23.94 0 0 13,300 15,200 11,400
24/11/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
21/11/2025 13,500 -1.8 (-11.76%) 200 2.66 0 0 15,300 17,500 13,100
20/11/2025 17,500 2.2 (14.38%) 200 3.06 0 0 15,300 17,500 13,100
19/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/11/2025 15,300 -2.7 (-15%) 100 1.53 0 0 18,000 20,700 15,300
11/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/11/2025 18,000 0 (0%) 2 0.03 0 0 18,000 20,700 15,300
03/11/2025 18,000 0 (0%) 10 0.16 0 0 18,000 20,700 15,300
31/10/2025 18,000 0 (0%) 2 0.03 0 0 18,000 20,700 15,300
30/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/10/2025 18,000 2 (12.5%) 100 1.8 0 0 16,000 18,400 13,600
27/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/10/2025 13,600 -2.4 (-15%) 200 3.2 0 0 16,000 18,400 13,600
15/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/10/2025 16,000 0 (0%) 3 0.05 0 0 16,000 18,400 13,600
10/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/10/2025 16,000 2 (14.29%) 100 1.6 0 0 14,000 16,100 11,900
07/10/2025 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
06/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/09/2025 14,000 0 (0%) 500 7 0 0 14,000 16,100 11,900

Dữ liệu lịch sử - BSC

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