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
19/03/2026 8,100 0 (0%) 400 3.24 0 0 8,100 8,660 7,540
18/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
17/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
16/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/03/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
12/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
11/03/2026 8,100 0.05 (0.62%) 300 2.33 0 0 8,050 8,610 7,490
10/03/2026 8,050 0 (0%) 100 0.81 0 0 8,050 8,610 7,490
09/03/2026 8,050 -0.05 (-0.62%) 100 0.81 0 0 8,100 8,660 7,540
06/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
05/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
04/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
03/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
02/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
27/02/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
26/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
25/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
24/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
23/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
12/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
11/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
10/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
09/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
05/02/2026 8,100 0 (0%) 200 1.6 0 0 8,100 8,660 7,540
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
03/02/2026 8,100 0 (0%) 2,600 20.44 0 0 8,100 8,660 7,540
02/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
30/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
29/01/2026 8,100 0 (0%) 500 4.01 0 0 8,100 8,660 7,540
28/01/2026 8,100 0 (0%) 300 2.43 0 0 8,100 8,660 7,540
27/01/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
26/01/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
23/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
22/01/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
21/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
20/01/2026 8,100 0 (0%) 1,200 9.72 0 0 8,100 8,660 7,540
19/01/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
16/01/2026 8,100 0 (0%) 2,000 15.78 0 0 8,100 8,660 7,540
15/01/2026 8,100 0.1 (1.25%) 3,000 24.1 0 0 8,000 8,560 7,440
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/01/2026 8,000 -0.2 (-2.44%) 300 2.44 0 0 8,200 8,770 7,630
12/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
09/01/2026 8,200 0 (0%) 100 0.82 0 0 8,200 8,770 7,630
08/01/2026 8,200 0 (0%) 200 1.64 0 0 8,200 8,770 7,630
07/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
06/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
05/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
31/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
30/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
29/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
26/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
25/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
24/12/2025 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 8,560 7,440
23/12/2025 8,000 0 (0%) 900 7.2 0 0 8,000 8,560 7,440
22/12/2025 8,000 0 (0%) 200 1.56 0 0 8,000 8,560 7,440
19/12/2025 8,000 0.3 (3.9%) 100 0.8 0 0 7,700 8,230 7,170
18/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
17/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
16/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
15/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
12/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
11/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
10/12/2025 7,700 -0.3 (-3.75%) 300 2.31 0 0 8,000 8,560 7,440
09/12/2025 8,000 -0.35 (-4.19%) 200 1.6 0 0 8,350 8,930 7,770
08/12/2025 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
05/12/2025 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
04/12/2025 8,350 0.52 (6.64%) 400 3.32 0 0 7,830 8,370 7,290
03/12/2025 7,830 0 (0%) 0 0 0 0 7,830 8,370 7,290
02/12/2025 7,830 -0.57 (-6.79%) 1,600 12.55 0 0 8,400 8,980 7,820
01/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
28/11/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
27/11/2025 8,400 0.5 (6.33%) 1,200 9.85 0 0 7,900 8,450 7,350
26/11/2025 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
25/11/2025 7,900 0.49 (6.61%) 100 0.79 0 0 7,410 7,920 6,900
24/11/2025 7,410 0 (0%) 0 0 0 0 7,410 7,920 6,900
21/11/2025 7,410 0 (0%) 0 0 0 0 7,410 7,920 6,900
20/11/2025 7,410 -0.04 (-0.54%) 300 2.33 0 0 7,450 7,970 6,930
19/11/2025 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
18/11/2025 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
17/11/2025 7,450 -0.05 (-0.67%) 3,700 27.58 0 0 7,500 8,020 6,980
14/11/2025 7,500 -0.23 (-2.98%) 100 0.75 0 0 7,730 8,270 7,190
13/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
12/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
11/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
10/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
07/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
06/11/2025 7,730 -0.57 (-6.87%) 4,600 35.6 0 0 8,300 8,880 7,720
05/11/2025 8,300 -0.03 (-0.36%) 100 0.83 0 0 8,330 8,910 7,750
04/11/2025 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
03/11/2025 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
31/10/2025 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
30/10/2025 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
29/10/2025 8,330 0.21 (2.59%) 100 0.83 0 0 8,120 8,680 7,560
28/10/2025 8,120 0 (0%) 0 0 0 0 8,120 8,680 7,560
27/10/2025 8,120 0.52 (6.84%) 100 0.81 0 0 7,600 8,130 7,070
24/10/2025 7,600 0 (0%) 600 4.56 0 0 7,600 8,130 7,070
23/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
22/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
21/10/2025 7,600 -0.2 (-2.56%) 200 1.53 0 0 7,800 8,340 7,260
20/10/2025 7,800 -0.35 (-4.29%) 100 0.78 0 0 8,150 8,720 7,580
17/10/2025 8,150 0 (0%) 0 0 0 0 8,150 8,720 7,580
16/10/2025 8,150 0 (0%) 0 0 0 0 8,150 8,720 7,580
15/10/2025 8,150 0.35 (4.49%) 200 1.63 0 0 7,800 8,340 7,260
14/10/2025 7,800 0.36 (4.84%) 200 1.56 0 0 7,440 7,960 6,920
13/10/2025 7,440 0 (0%) 0 0 0 0 7,440 7,960 6,920
10/10/2025 7,440 -0.56 (-7.%) 300 2.23 0 0 8,000 8,560 7,440
09/10/2025 8,000 0 (0%) 100 0.8 0 0 8,000 8,560 7,440
08/10/2025 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
07/10/2025 8,000 0 (0%) 500 4.04 0 0 8,000 8,560 7,440
06/10/2025 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
03/10/2025 8,000 0 (0%) 100 0.8 0 0 8,000 8,560 7,440
02/10/2025 8,000 0 (0%) 100 0.8 0 0 8,000 8,560 7,440
01/10/2025 8,000 -0.58 (-6.76%) 400 3.2 0 0 8,580 9,180 7,980
30/09/2025 8,580 0.48 (5.93%) 100 0.86 0 0 8,100 8,660 7,540
29/09/2025 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
26/09/2025 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
25/09/2025 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
24/09/2025 8,100 -0.5 (-5.81%) 100 0.81 0 0 8,600 9,200 8,000
23/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
22/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
19/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000

Dữ liệu lịch sử - BSC

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