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
02/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
01/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
31/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
30/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
26/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
20/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
19/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
18/03/2026 11,100 -1.9 (-14.62%) 2,000 22.2 0 0 13,000 14,900 11,100
17/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/03/2026 13,000 0.6 (4.84%) 1,000 13 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%) 0 0 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%) 0 0 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%) 0 0 0 0 12,400 14,200 10,600
02/03/2026 12,400 0.5 (4.2%) 3,300 40.92 0 0 11,900 13,600 10,200
27/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
26/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
25/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
24/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
04/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
02/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
29/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
27/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
26/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/01/2026 12,700 1.6 (14.41%) 1,000 11.9 0 0 11,100 12,700 9,500
19/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
15/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
14/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
13/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
12/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
09/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
08/01/2026 11,100 1.4 (14.43%) 500 5.55 0 0 9,700 11,100 8,300
07/01/2026 9,700 -1.7 (-14.91%) 500 4.85 0 0 11,400 13,100 9,700
06/01/2026 11,400 -1.8 (-13.64%) 500 5.7 0 0 13,200 15,100 11,300
05/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
31/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
30/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
26/12/2025 13,200 1.7 (14.78%) 500 6.6 0 0 11,500 13,200 9,800
25/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/12/2025 11,500 -2 (-14.81%) 300 3.45 0 0 13,500 15,500 11,500
19/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/12/2025 13,500 0 (0%) 100 1.35 0 0 13,500 15,500 11,500
08/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/12/2025 13,500 1.7 (14.41%) 2,000 27 0 0 11,800 13,500 10,100
02/12/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
01/12/2025 11,100 -1.9 (-14.62%) 2,900 34.09 0 0 13,000 14,900 11,100
28/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/11/2025 13,000 0 (0%) 400 5.2 0 0 13,000 14,900 11,100
26/11/2025 13,000 0 (0%) 400 5.2 0 0 13,000 14,900 11,100
25/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/11/2025 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
13/11/2025 13,000 0.9 (7.44%) 400 5.2 0 0 12,100 13,900 10,300
12/11/2025 12,500 0.5 (4.17%) 1,800 21.7 0 0 12,000 13,800 10,200
11/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/11/2025 12,000 1.5 (14.29%) 1,100 13.2 0 0 10,500 12,000 9,000
05/11/2025 10,500 1.3 (14.13%) 300 3.15 0 0 9,200 10,500 7,900
04/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/11/2025 9,200 1.2 (15%) 200 1.84 0 0 8,000 9,200 6,800
31/10/2025 8,000 1 (14.29%) 100 0.8 0 0 7,000 8,000 6,000
30/10/2025 7,000 0.9 (14.75%) 100 0.7 0 0 6,100 7,000 5,200
29/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
27/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/10/2025 6,100 -0.9 (-12.86%) 1,300 7.93 0 0 7,000 8,000 6,000
13/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/10/2025 6,500 -0.5 (-7.14%) 300 2.1 0 0 7,000 8,000 6,000

Dữ liệu lịch sử - BSC

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