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
23/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
20/03/2026 9,010 0 (0%) 100 0.9 0 0 9,010 9,640 8,380
19/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
18/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
17/03/2026 9,010 0 (0%) 1,200 10.81 0 0 9,010 9,640 8,380
16/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
13/03/2026 9,010 -0.23 (-2.49%) 4,000 36.31 0 0 9,240 9,880 8,600
12/03/2026 9,240 0.14 (1.54%) 500 4.55 0 0 9,100 9,730 8,470
11/03/2026 9,100 -0.28 (-2.99%) 700 6.39 0 0 9,380 10,000 8,730
10/03/2026 9,380 -0.05 (-0.53%) 1,100 9.71 0 0 9,430 10,050 8,770
09/03/2026 9,430 0.05 (0.53%) 100 0.94 0 0 9,380 10,000 8,730
06/03/2026 9,380 0 (0%) 200 1.88 0 0 9,380 10,000 8,730
05/03/2026 9,380 0.18 (1.96%) 6,000 52.3 0 0 9,200 9,840 8,560
04/03/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
03/03/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
02/03/2026 9,200 0 (0%) 300 2.76 0 0 9,200 9,840 8,560
27/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
26/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
25/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
24/02/2026 9,200 0 (0%) 300 2.76 0 0 9,200 9,840 8,560
23/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
13/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
12/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
11/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
10/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
09/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
06/02/2026 9,200 -0.1 (-1.08%) 400 3.69 0 0 9,300 9,950 8,650
05/02/2026 9,300 0 (0%) 0 0 0 0 9,300 9,950 8,650
04/02/2026 9,300 0 (0%) 200 1.86 0 0 9,300 9,950 8,650
03/02/2026 9,300 0 (0%) 100 0.93 0 0 9,300 9,950 8,650
02/02/2026 9,300 -0.15 (-1.59%) 1,100 10.25 0 0 9,450 10,100 8,790
30/01/2026 9,450 -0.15 (-1.56%) 300 2.85 0 0 9,600 10,250 8,930
29/01/2026 9,600 -0.2 (-2.04%) 4,200 38.45 0 0 9,800 10,450 9,120
28/01/2026 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 10,250 8,930
27/01/2026 9,600 -0.1 (-1.03%) 200 1.93 0 0 9,700 10,350 9,030
26/01/2026 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 10,450 9,120
23/01/2026 9,800 -0.1 (-1.01%) 400 3.92 0 0 9,900 10,550 9,210
22/01/2026 9,900 0.2 (2.06%) 100 0.99 0 0 9,700 10,350 9,030
21/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
20/01/2026 9,700 -0.2 (-2.02%) 400 3.89 0 0 9,900 10,550 9,210
19/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
16/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
15/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
14/01/2026 9,900 0.05 (0.51%) 300 2.97 0 0 9,850 10,500 9,170
13/01/2026 9,850 0.26 (2.71%) 1,100 10.82 0 0 9,590 10,250 8,920
12/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
09/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
08/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
07/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
06/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
05/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
31/12/2025 9,590 0.19 (2.02%) 100 0.96 0 0 9,400 10,050 8,750
30/12/2025 9,400 0.39 (4.33%) 200 1.86 0 0 9,010 9,640 8,380
29/12/2025 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
26/12/2025 9,010 -0.64 (-6.63%) 100 0.9 0 0 9,650 10,300 8,980
25/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
24/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
23/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
22/12/2025 9,650 0 (0%) 500 4.83 0 0 9,650 10,300 8,980
19/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
18/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
17/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
16/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
15/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
12/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
11/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
10/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
09/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
08/12/2025 9,650 0.15 (1.58%) 300 2.91 0 0 9,500 10,150 8,840
05/12/2025 9,500 0.1 (1.06%) 200 1.91 0 0 9,400 10,050 8,750
04/12/2025 9,400 0 (0%) 100 0.94 0 0 9,400 10,050 8,750
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
02/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
25/11/2025 9,400 -0.1 (-1.05%) 100 0.94 0 0 9,500 10,150 8,840
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
20/11/2025 9,500 0.1 (1.06%) 1,300 12.34 0 0 9,400 10,050 8,750
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
18/11/2025 9,400 -0.01 (-0.11%) 2,000 18.8 0 0 9,410 10,050 8,760
17/11/2025 9,410 -0.58 (-5.81%) 3,400 33.17 0 0 9,990 10,650 9,300
14/11/2025 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300
13/11/2025 9,990 0.14 (1.42%) 100 1. 0 0 9,850 10,500 9,170
12/11/2025 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
11/11/2025 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
10/11/2025 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
07/11/2025 9,850 -0.65 (-6.19%) 2,900 28.54 0 0 10,500 11,200 9,770
06/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
05/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
04/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
03/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
31/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
30/10/2025 10,500 0 (0%) 33,000 344.39 0 0 10,500 11,200 9,770
29/10/2025 10,500 0.65 (6.6%) 300 3.14 0 0 9,850 10,500 9,170
28/10/2025 9,850 0 (0%) 4,500 44.33 0 0 9,850 10,500 9,170
27/10/2025 9,850 0.64 (6.95%) 700 6.57 0 0 9,210 9,850 8,570
24/10/2025 9,210 -0.59 (-6.02%) 400 3.68 0 0 9,800 10,450 9,120
23/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
22/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
21/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
20/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
17/10/2025 9,800 -0.4 (-3.92%) 100 0.98 0 0 10,200 10,900 9,490
16/10/2025 10,200 0.47 (4.83%) 11,600 113.53 0 0 9,730 10,400 9,050
15/10/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
14/10/2025 9,730 0.2 (2.1%) 2,200 21.03 0 0 9,530 10,150 8,870
13/10/2025 9,530 0 (0%) 0 0 0 0 9,530 10,150 8,870
10/10/2025 9,530 0 (0%) 0 0 0 0 9,530 10,150 8,870
09/10/2025 9,530 -0.2 (-2.06%) 1,000 9.53 0 0 9,730 10,400 9,050
08/10/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
07/10/2025 9,730 0 (0%) 3,900 37.95 0 0 9,730 10,400 9,050
06/10/2025 9,730 0 (0%) 100 0.97 0 0 9,730 10,400 9,050
03/10/2025 9,730 0.2 (2.1%) 100 0.97 0 0 9,530 10,150 8,870
02/10/2025 9,530 0 (0%) 0 0 0 0 9,530 10,150 8,870
01/10/2025 9,530 -0.3 (-3.05%) 400 3.86 0 0 9,830 10,500 9,150
30/09/2025 9,830 -0.05 (-0.51%) 800 7.7 0 0 9,880 10,550 9,190
29/09/2025 9,880 0.28 (2.92%) 300 2.96 0 0 9,600 10,250 8,930
26/09/2025 9,600 0 (0%) 100 0.96 0 0 9,600 10,250 8,930
25/09/2025 9,600 -0.08 (-0.83%) 100 0.96 0 0 9,680 10,350 9,010
24/09/2025 9,680 0 (0%) 200 1.94 0 0 9,680 10,350 9,010
23/09/2025 9,680 0.03 (0.31%) 300 2.89 0 0 9,650 10,300 8,980

Dữ liệu lịch sử - BSC

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