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 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/03/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
19/03/2026 12,400 0.4 (3.33%) 700 8.68 0 0 12,000 13,800 10,200
18/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/03/2026 12,000 -0.7 (-5.51%) 904 10.86 0 0 12,700 14,600 10,800
16/03/2026 12,700 0 (0%) 6 0.09 0 0 12,700 14,600 10,800
13/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/03/2026 12,600 -0.7 (-5.26%) 1,100 14.02 0 0 13,300 15,200 11,400
06/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/03/2026 13,300 0 (0%) 7 0.09 0 0 13,300 15,200 11,400
04/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
03/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
02/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
24/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
13/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
12/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
11/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
10/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
09/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
06/02/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
05/02/2026 13,500 1.1 (8.87%) 400 5.3 0 0 12,400 14,200 10,600
04/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
02/02/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
30/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/01/2026 12,400 0 (0%) 3,600 44.64 0 0 12,400 14,200 10,600
26/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
19/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/01/2026 12,400 0 (0%) 300 3.72 0 0 12,400 14,200 10,600
13/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
08/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
07/01/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
06/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
05/01/2026 12,400 0 (0%) 500 6.2 0 0 12,400 14,200 10,600
31/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
30/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/12/2025 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
26/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/12/2025 12,400 0 (0%) 1,100 13.66 0 0 12,400 14,200 10,600
22/12/2025 12,400 0 (0%) 68 0.84 0 0 12,400 14,200 10,600
19/12/2025 12,500 -0.7 (-5.3%) 12,311 152.55 0 0 13,200 15,100 11,300
18/12/2025 13,200 -2.3 (-14.84%) 109 1.46 0 0 15,500 17,800 13,200
17/12/2025 15,500 -2.7 (-14.84%) 100 1.55 0 0 18,200 20,900 15,500
16/12/2025 18,200 0 (0%) 20 0.31 0 0 18,200 20,900 15,500
15/12/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
12/12/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
11/12/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
10/12/2025 18,200 0 (0%) 6 0.11 0 0 18,200 20,900 15,500
09/12/2025 18,000 -0.6 (-3.23%) 534 9.73 0 0 18,600 21,300 15,900
08/12/2025 18,600 2.4 (14.81%) 200 3.72 0 0 16,200 18,600 13,800
05/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/12/2025 16,200 1.9 (13.29%) 2,266 36.75 0 0 14,300 16,400 12,200
01/12/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
28/11/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
27/11/2025 14,300 1.8 (14.4%) 200 2.86 0 0 12,500 14,300 10,700
26/11/2025 12,500 0 (0%) 10 0.13 0 0 12,500 14,300 10,700
25/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/11/2025 12,500 0 (0%) 10 0.13 0 0 12,500 14,300 10,700
20/11/2025 12,500 0 (0%) 1,300 16.25 0 0 12,500 14,300 10,700
19/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/11/2025 12,500 0 (0%) 2,700 33.75 0 0 12,500 14,300 10,700
17/11/2025 12,500 0 (0%) 2,400 30 0 0 12,500 14,300 10,700
14/11/2025 12,500 -0.5 (-3.85%) 4,000 50 0 0 13,000 14,900 11,100
13/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/11/2025 13,000 -1 (-7.14%) 200 2.6 0 0 14,000 16,100 11,900
11/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/11/2025 14,000 0 (0%) 8 0.11 0 0 14,000 16,100 11,900
07/11/2025 14,000 1.3 (10.24%) 202 2.83 0 0 12,700 14,600 10,800
06/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
05/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/11/2025 12,700 0.1 (0.79%) 1,011 12.84 0 0 12,600 14,400 10,800
03/11/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
31/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
30/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
29/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
28/10/2025 12,800 0.2 (1.59%) 0 0 0 0 12,600 14,400 10,800
27/10/2025 12,800 0.1 (0.79%) 2,000 25.25 0 0 12,700 14,600 10,800
24/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
23/10/2025 12,800 0.3 (2.4%) 600 7.59 0 0 12,500 14,300 10,700
22/10/2025 12,500 0 (0%) 900 11.25 0 0 12,500 14,300 10,700
21/10/2025 12,500 0.5 (4.17%) 2,500 31.2 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
17/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/10/2025 12,000 -0.5 (-4%) 2,800 33.6 0 0 12,500 14,300 10,700
09/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/10/2025 12,500 0 (0%) 1,500 18.75 0 0 12,500 14,300 10,700
01/10/2025 12,500 -0.7 (-5.3%) 2,310 28.88 0 0 13,200 15,100 11,300
30/09/2025 13,300 0.7 (5.56%) 1,000 13.2 0 0 12,600 14,400 10,800
29/09/2025 12,600 0.9 (7.69%) 300 3.78 0 0 11,700 13,400 10,000
26/09/2025 11,700 1 (9.35%) 1,700 19.89 0 0 10,700 12,300 9,100
25/09/2025 12,200 0.2 (1.67%) 1,000 10.65 0 0 12,000 13,800 10,200
24/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200

Dữ liệu lịch sử - BSC

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