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
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
19/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
12/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
11/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
10/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
09/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
06/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
05/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
04/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
03/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
02/03/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
27/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
26/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
25/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
24/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
23/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
13/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
12/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
11/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
10/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
09/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
06/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
05/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
04/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
03/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
02/02/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
30/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
29/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
28/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
27/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
26/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
23/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
22/01/2026 10,100 0 (0%) 0 0 0 0 10,100 14,100 6,100
21/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
31/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
30/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
29/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
26/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/12/2025 10,100 0 (0%) 15 0.15 0 0 10,100 11,600 8,600
17/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/12/2025 10,100 0.1 (1%) 200 2.02 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/12/2025 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
05/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
25/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
21/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
20/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
18/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
17/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
13/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
11/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
10/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/11/2025 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
03/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/10/2025 9,900 -0.6 (-5.71%) 300 2.97 0 0 10,500 12,000 9,000
30/10/2025 10,500 0.6 (6.06%) 7,000 73.5 0 0 9,900 11,300 8,500
29/10/2025 10,000 0.4 (4.17%) 27,311 271.26 0 0 9,600 11,000 8,200
28/10/2025 9,500 0.3 (3.26%) 7,400 71.3 0 0 9,200 10,500 7,900
27/10/2025 9,200 0.2 (2.22%) 300 2.76 0 0 9,000 10,300 7,700
24/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/10/2025 9,000 0.4 (4.65%) 300 2.7 0 0 8,600 9,800 7,400
21/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/10/2025 8,600 -0.4 (-4.44%) 200 1.72 0 0 9,000 10,300 7,700
17/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/10/2025 9,000 0 (0%) 400 3.6 0 0 9,000 10,300 7,700
09/10/2025 9,000 0.4 (4.65%) 100 0.9 0 0 8,600 9,800 7,400
08/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/10/2025 8,500 -0.4 (-4.49%) 9,500 82.15 0 0 8,900 10,200 7,600
02/10/2025 8,900 -0.2 (-2.2%) 2,100 18.69 0 0 9,100 10,400 7,800
01/10/2025 9,200 0 (0%) 20,900 191.08 0 0 9,200 10,500 7,900
30/09/2025 9,200 0.1 (1.1%) 7,000 64.4 0 0 9,100 10,400 7,800
29/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/09/2025 9,100 0.1 (1.11%) 1,100 10 0 0 9,000 10,300 7,700

Dữ liệu lịch sử - BSC

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