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
09/04/2026 10,800 0 (0%) 20 0.22 0 0 10,800 12,400 9,200
08/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/04/2026 10,800 0 (0%) 40 0.38 0 0 10,800 12,400 9,200
02/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
01/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
31/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/03/2026 10,800 1.4 (14.89%) 1,300 14 0 0 9,400 10,800 8,000
20/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/03/2026 9,400 -1.2 (-11.32%) 100 0.94 0 0 10,600 12,100 9,100
13/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/03/2026 10,600 -0.4 (-3.64%) 1,700 18.01 0 0 11,000 12,600 9,400
06/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/03/2026 11,000 0.3 (2.8%) 100 1.1 0 0 10,700 12,300 9,100
02/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/02/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
26/02/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
25/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
24/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
11/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
06/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
04/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
03/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
02/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/01/2026 10,700 -0.4 (-3.6%) 1,010 10.81 0 0 11,100 12,700 9,500
29/01/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
28/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
26/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/01/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
21/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
20/01/2026 11,100 0 (0%) 1,200 13.32 0 0 11,100 12,700 9,500
19/01/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
16/01/2026 11,100 -0.3 (-2.63%) 3,418 37.94 0 0 11,400 13,100 9,700
15/01/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
14/01/2026 11,400 0.7 (6.54%) 200 2.27 0 0 10,700 12,300 9,100
13/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/01/2026 10,700 0 (0%) 44 0.44 0 0 10,700 12,300 9,100
06/01/2026 10,700 0 (0%) 7 0.07 0 0 10,700 12,300 9,100
05/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/12/2025 10,700 -0.8 (-6.96%) 6,600 70.62 0 0 11,500 13,200 9,800
29/12/2025 11,500 0.2 (1.77%) 100 1.15 0 0 11,300 12,900 9,700
26/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/12/2025 11,300 0 (0%) 100 1.13 0 0 11,300 12,900 9,700
23/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/12/2025 11,300 0 (0%) 300 3.39 0 0 11,300 12,900 9,700
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
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 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
10/12/2025 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
09/12/2025 11,300 0 (0%) 0 0 1,221 11.84 11,300 12,900 9,700
08/12/2025 11,300 0.3 (2.73%) 300 3.39 0 0 11,000 12,600 9,400
05/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/11/2025 11,000 0.7 (6.8%) 2,007 22.08 0 0 10,300 11,800 8,800
13/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/11/2025 10,500 -0.9 (-7.89%) 3,200 33.1 0 0 11,400 13,100 9,700
10/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
07/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
06/11/2025 11,400 0 (0%) 1 0.01 0 0 11,400 13,100 9,700
05/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/11/2025 11,400 0 (0%) 1 0.01 0 0 11,400 13,100 9,700
03/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
31/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
30/10/2025 11,400 -0.1 (-0.87%) 200 2.28 0 0 11,500 13,200 9,800
29/10/2025 11,500 0 (0%) 12 0.12 0 0 11,500 13,200 9,800
28/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/10/2025 11,500 -0.4 (-3.36%) 902 10.37 0 0 11,900 13,600 10,200
22/10/2025 11,900 0.3 (2.59%) 3,000 35.7 0 0 11,600 13,300 9,900
21/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
20/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
13/10/2025 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
10/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900

Dữ liệu lịch sử - BSC

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