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
25/03/2026 1,100 0 (0%) 108,900 119.54 0 0 1,100 1,200 1,000
24/03/2026 1,000 -0.1 (-9.09%) 105,122 115.56 0 0 1,100 1,200 1,000
23/03/2026 1,000 -0.1 (-9.09%) 345,132 385. 0 0 1,100 1,200 1,000
20/03/2026 1,200 0 (0%) 394,260 433.92 0 0 1,200 1,300 1,100
19/03/2026 1,200 0 (0%) 36,961 42.98 0 0 1,200 1,300 1,100
18/03/2026 1,200 0.1 (9.09%) 122,001 146.24 0 0 1,100 1,200 1,000
17/03/2026 1,100 0.1 (10%) 456,713 502.04 0 0 1,000 1,100 900
16/03/2026 1,100 0 (0%) 31,953 32.97 0 0 1,100 1,200 1,000
13/03/2026 1,100 0 (0%) 20,156 22.16 0 0 1,100 1,200 1,000
12/03/2026 1,100 0 (0%) 19,781 21.05 0 0 1,100 1,200 1,000
11/03/2026 1,100 0.1 (10%) 59,216 63.49 0 0 1,000 1,100 900
10/03/2026 1,100 0.1 (10%) 76,763 80.16 0 0 1,000 1,100 900
09/03/2026 1,000 -0.1 (-9.09%) 130,610 130.79 0 0 1,100 1,200 1,000
06/03/2026 1,100 0 (0%) 80,600 89.74 0 0 1,100 1,200 1,000
05/03/2026 1,200 0.1 (9.09%) 30,889 34.4 0 0 1,100 1,200 1,000
04/03/2026 1,100 0 (0%) 36,881 42.01 0 0 1,100 1,200 1,000
03/03/2026 1,200 0 (0%) 279,879 308.62 0 0 1,200 1,300 1,100
02/03/2026 1,200 0.1 (9.09%) 86,900 100. 0 0 1,100 1,200 1,000
27/02/2026 1,100 0 (0%) 177,252 194.99 0 0 1,100 1,200 1,000
26/02/2026 1,100 0 (0%) 112,236 123.58 0 0 1,100 1,200 1,000
25/02/2026 1,200 0 (0%) 32,329 35.96 0 0 1,200 1,300 1,100
24/02/2026 1,200 0 (0%) 29,907 34.41 0 0 1,200 1,300 1,100
23/02/2026 1,200 0.1 (9.09%) 32,402 37.39 0 0 1,100 1,200 1,000
13/02/2026 1,000 -0.1 (-9.09%) 160,467 177.55 0 0 1,100 1,200 1,000
12/02/2026 1,200 0.1 (9.09%) 17,790 19.64 0 0 1,100 1,200 1,000
11/02/2026 1,100 0 (0%) 170,831 188.05 0 0 1,100 1,200 1,000
10/02/2026 1,100 0 (0%) 271,585 298.84 0 0 1,100 1,200 1,000
09/02/2026 1,200 0 (0%) 25,446 28.79 0 0 1,200 1,300 1,100
06/02/2026 1,200 0 (0%) 39,916 45.91 0 0 1,200 1,300 1,100
05/02/2026 1,100 -0.1 (-8.33%) 48,821 57.96 0 0 1,200 1,300 1,100
04/02/2026 1,100 -0.1 (-8.33%) 106,491 125.6 0 0 1,200 1,300 1,100
03/02/2026 1,200 0.1 (9.09%) 140,300 167.09 0 0 1,100 1,200 1,000
02/02/2026 1,200 0.1 (9.09%) 92,844 106.16 0 0 1,100 1,200 1,000
30/01/2026 1,200 0.1 (9.09%) 22,211 24.95 0 0 1,100 1,200 1,000
29/01/2026 1,200 0.1 (9.09%) 104,640 117.3 0 0 1,100 1,200 1,000
28/01/2026 1,100 0 (0%) 681,042 755.92 0 0 1,100 1,200 1,000
27/01/2026 1,100 -0.1 (-8.33%) 290,998 323.47 0 0 1,200 1,300 1,100
26/01/2026 1,200 0 (0%) 117,407 140.84 0 0 1,200 1,300 1,100
23/01/2026 1,200 0 (0%) 101,010 121.36 0 0 1,200 1,300 1,100
22/01/2026 1,200 0 (0%) 115,173 139.51 0 0 1,200 1,300 1,100
21/01/2026 1,200 0 (0%) 370,005 444.5 0 0 1,200 1,300 1,100
20/01/2026 1,200 -0.1 (-7.69%) 770,990 925.54 0 0 1,300 1,400 1,200
19/01/2026 1,300 0.1 (8.33%) 54,516 68.83 0 0 1,200 1,300 1,100
16/01/2026 1,200 0 (0%) 242,906 291.84 0 0 1,200 1,300 1,100
15/01/2026 1,200 0 (0%) 83,335 100.86 0 0 1,200 1,300 1,100
14/01/2026 1,200 0 (0%) 181,555 218.48 0 0 1,200 1,300 1,100
13/01/2026 1,300 0 (0%) 64,878 79.44 0 0 1,300 1,400 1,200
12/01/2026 1,300 0.1 (8.33%) 10,524 13.63 0 0 1,200 1,300 1,100
09/01/2026 1,300 0 (0%) 61,516 75.2 0 0 1,300 1,400 1,200
08/01/2026 1,300 0.1 (8.33%) 51,630 65.44 0 0 1,200 1,300 1,100
07/01/2026 1,300 0 (0%) 61,178 76.26 0 0 1,300 1,400 1,200
06/01/2026 1,300 0 (0%) 12,856 16.69 0 0 1,300 1,400 1,200
05/01/2026 1,300 0 (0%) 29,675 38.19 0 0 1,300 1,400 1,200
31/12/2025 1,300 0 (0%) 33,100 43.02 0 0 1,300 1,400 1,200
30/12/2025 1,300 0 (0%) 43,597 56.69 0 0 1,300 1,400 1,200
29/12/2025 1,300 0 (0%) 102,710 133.11 0 0 1,300 1,400 1,200
26/12/2025 1,400 0.1 (7.69%) 106,548 138.45 0 0 1,300 1,400 1,200
25/12/2025 1,300 0 (0%) 62,380 81.13 0 0 1,300 1,400 1,200
24/12/2025 1,400 0.1 (7.69%) 50,577 66.39 0 0 1,300 1,400 1,200
23/12/2025 1,400 0.1 (7.69%) 41,721 54.36 0 0 1,300 1,400 1,200
22/12/2025 1,300 0 (0%) 103,714 134.87 0 0 1,300 1,400 1,200
19/12/2025 1,300 0 (0%) 82,612 107.44 0 0 1,300 1,400 1,200
18/12/2025 1,400 0 (0%) 37,484 49.14 0 0 1,400 1,600 1,200
17/12/2025 1,400 0.1 (7.69%) 4,872 6.57 0 0 1,300 1,400 1,200
16/12/2025 1,300 0 (0%) 39,597 51.57 0 0 1,300 1,400 1,200
15/12/2025 1,400 0 (0%) 157,393 204.88 0 0 1,400 1,600 1,200
12/12/2025 1,400 0 (0%) 54,187 73.65 0 0 1,400 1,600 1,200
11/12/2025 1,400 0.1 (7.69%) 61,180 84.03 0 0 1,300 1,400 1,200
10/12/2025 1,300 0 (0%) 42,511 56.62 0 0 1,300 1,400 1,200
09/12/2025 1,400 0 (0%) 14,946 19.59 0 0 1,400 1,600 1,200
08/12/2025 1,400 0.1 (7.69%) 56,403 76.66 0 0 1,300 1,400 1,200
05/12/2025 1,400 0 (0%) 218,635 287.53 0 0 1,400 1,600 1,200
04/12/2025 1,300 -0.1 (-7.14%) 21,531 30.12 0 0 1,400 1,600 1,200
03/12/2025 1,400 0.1 (7.69%) 23,847 32.71 0 0 1,300 1,400 1,200
02/12/2025 1,300 0 (0%) 99,562 129.81 0 0 1,300 1,400 1,200
01/12/2025 1,400 0.1 (7.69%) 37,145 48.6 0 0 1,300 1,400 1,200
28/11/2025 1,300 0 (0%) 33,510 43.65 0 0 1,300 1,400 1,200
27/11/2025 1,300 0 (0%) 105,601 141.87 0 0 1,300 1,400 1,200
26/11/2025 1,300 0 (0%) 41,798 54.18 0 0 1,300 1,400 1,200
25/11/2025 1,300 0 (0%) 294,930 384.98 0 0 1,300 1,400 1,200
24/11/2025 1,300 0 (0%) 54,606 72.1 0 0 1,300 1,400 1,200
21/11/2025 1,400 0.1 (7.69%) 255,705 332.52 0 0 1,300 1,400 1,200
20/11/2025 1,400 0.1 (7.69%) 145,029 188.91 0 0 1,300 1,400 1,200
19/11/2025 1,400 0 (0%) 127,632 166.32 0 0 1,400 1,600 1,200
18/11/2025 1,400 0.1 (7.69%) 26,454 36.88 0 0 1,300 1,400 1,200
17/11/2025 1,400 0.1 (7.69%) 52,986 69.47 0 0 1,300 1,400 1,200
14/11/2025 1,400 0 (0%) 787,828 1,024.57 0 0 1,400 1,600 1,200
13/11/2025 1,400 0 (0%) 23,091 32.04 0 0 1,400 1,600 1,200
12/11/2025 1,400 0 (0%) 93,827 131.56 0 0 1,400 1,600 1,200
11/11/2025 1,400 0 (0%) 13,900 18.81 0 0 1,400 1,600 1,200
10/11/2025 1,400 0 (0%) 31,519 42.62 0 0 1,400 1,600 1,200
07/11/2025 1,400 0 (0%) 33,359 45.18 0 0 1,400 1,600 1,200
06/11/2025 1,400 0 (0%) 32,715 45.56 0 0 1,400 1,600 1,200
05/11/2025 1,400 0 (0%) 17,081 23.86 0 0 1,400 1,600 1,200
04/11/2025 1,400 0 (0%) 26,573 36.91 0 0 1,400 1,600 1,200
03/11/2025 1,400 0 (0%) 52,225 73.23 0 0 1,400 1,600 1,200
31/10/2025 1,400 0 (0%) 35,561 48.69 0 0 1,400 1,600 1,200
30/10/2025 1,400 0 (0%) 77,330 108.3 0 0 1,400 1,600 1,200
29/10/2025 1,500 0.1 (7.14%) 80,612 112.9 0 0 1,400 1,600 1,200
28/10/2025 1,400 0 (0%) 10,100 13.98 0 0 1,400 1,600 1,200
27/10/2025 1,400 0 (0%) 21,880 30.62 0 0 1,400 1,600 1,200
24/10/2025 1,500 0.1 (7.14%) 75,000 104.99 0 0 1,400 1,600 1,200
23/10/2025 1,500 0.1 (7.14%) 23,426 33.02 0 0 1,400 1,600 1,200
22/10/2025 1,400 0.1 (7.69%) 243,535 340.94 0 0 1,300 1,400 1,200
21/10/2025 1,400 0 (0%) 130,600 174.92 0 0 1,400 1,600 1,200
20/10/2025 1,400 0 (0%) 94,907 132.88 0 0 1,400 1,600 1,200
17/10/2025 1,400 0 (0%) 151,501 214.1 0 0 1,400 1,600 1,200
16/10/2025 1,400 0 (0%) 128,200 179.58 0 0 1,400 1,600 1,200
15/10/2025 1,400 0 (0%) 12,730 18.08 0 0 1,400 1,600 1,200
14/10/2025 1,400 -0.1 (-6.67%) 878,350 1,230.51 0 0 1,500 1,700 1,300
13/10/2025 1,500 0 (0%) 17,402 25.58 0 0 1,500 1,700 1,300
10/10/2025 1,500 0 (0%) 325,421 485.1 0 0 1,500 1,700 1,300
09/10/2025 1,500 0.1 (7.14%) 21,258 31.47 0 0 1,400 1,600 1,200
08/10/2025 1,500 0 (0%) 223,394 312.89 0 0 1,500 1,700 1,300
07/10/2025 1,400 -0.1 (-6.67%) 29,015 42.59 0 0 1,500 1,700 1,300
06/10/2025 1,500 0 (0%) 21,630 32.25 0 0 1,500 1,700 1,300
03/10/2025 1,500 0 (0%) 28,146 40.93 0 0 1,500 1,700 1,300
02/10/2025 1,500 0 (0%) 52,538 78.8 0 0 1,500 1,700 1,300
01/10/2025 1,500 0 (0%) 10,759 15.62 0 0 1,500 1,700 1,300
30/09/2025 1,500 0 (0%) 59,742 89.61 0 0 1,500 1,700 1,300
29/09/2025 1,500 0 (0%) 136,538 204.28 0 0 1,500 1,700 1,300
26/09/2025 1,500 0 (0%) 82,581 123.9 0 0 1,500 1,700 1,300
25/09/2025 1,500 0 (0%) 140,170 210.25 0 0 1,500 1,700 1,300

Dữ liệu lịch sử - BSC

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