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
01/04/2026 7,700 -0.8 (-9.41%) 100 0.77 0 0 8,500 9,700 7,300
31/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/03/2026 7,200 -0.4 (-5.26%) 1,100 9.32 0 0 7,600 8,700 6,500
25/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/03/2026 7,600 -0.4 (-5%) 500 3.8 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 500 4 0 0 8,000 9,200 6,800
10/03/2026 8,000 -0.2 (-2.44%) 1,000 8 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 1,000 8.2 0 0 8,200 9,400 7,000
05/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/03/2026 8,200 1 (13.89%) 500 4.1 0 0 7,200 8,200 6,200
03/03/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
02/03/2026 6,300 -4.2 (-40%) 100 0.63 0 0 10,500 14,700 6,300
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/02/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/01/2026 10,500 -0.2 (-1.87%) 100 1.05 0 0 10,700 12,300 9,100
14/01/2026 10,700 0 (0%) 0 0 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 0.1 (0.94%) 100 1.07 0 0 10,600 12,100 9,100
07/01/2026 10,600 -1.6 (-13.11%) 100 1.06 0 0 12,200 14,000 10,400
06/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
29/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/12/2025 12,200 0 (0%) 38 0.46 0 0 12,200 14,000 10,400
23/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
22/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
15/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/12/2025 12,200 0 (0%) 5,908 72.08 0 0 12,200 14,000 10,400
10/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
09/12/2025 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
08/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/12/2025 11,400 0.1 (0.88%) 200 2.43 0 0 11,300 12,900 9,700
04/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
02/12/2025 11,300 0 (0%) 7 0.08 0 0 11,300 12,900 9,700
01/12/2025 11,300 0 (0%) 5 0.06 0 0 11,300 12,900 9,700
28/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
27/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/11/2025 11,300 0 (0%) 17 0.21 0 0 11,300 12,900 9,700
24/11/2025 11,300 -0.9 (-7.38%) 100 1.13 0 0 12,200 14,000 10,400
21/11/2025 10,600 -1.5 (-12.4%) 211 2.59 0 0 12,100 13,900 10,300
20/11/2025 12,100 0 (0%) 5 0.06 0 0 12,100 13,900 10,300
19/11/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/11/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/11/2025 12,100 -0.9 (-6.92%) 100 1.21 0 0 13,000 14,900 11,100
14/11/2025 10,700 -1.2 (-10.08%) 600 7.82 0 0 11,900 13,600 10,200
13/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/11/2025 11,900 -2 (-14.39%) 124 1.48 0 0 13,900 15,900 11,900
07/11/2025 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
06/11/2025 13,900 -2.4 (-14.72%) 100 1.39 0 0 16,300 18,700 13,900
05/11/2025 16,300 -2.8 (-14.66%) 100 1.63 0 0 19,100 21,900 16,300
04/11/2025 19,100 0 (0%) 5 0.08 0 0 19,100 21,900 16,300
03/11/2025 19,100 2.2 (13.02%) 200 3.81 0 0 16,900 19,400 14,400
31/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
30/10/2025 16,900 2 (13.42%) 100 1.69 0 0 14,900 17,100 12,700
29/10/2025 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
28/10/2025 14,900 1.8 (13.74%) 100 1.49 0 0 13,100 15,000 11,200
27/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/10/2025 11,500 -1 (-8%) 900 11.75 0 0 12,500 14,300 10,700
23/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/10/2025 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 14,100 10,500
21/10/2025 12,300 0.1 (0.82%) 900 11.06 0 0 12,200 14,000 10,400
20/10/2025 11,200 -1.3 (-10.4%) 300 3.67 0 0 12,500 14,300 10,700
17/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/10/2025 12,500 0 (0%) 50 0.63 0 0 12,500 14,300 10,700
15/10/2025 12,500 -0.5 (-3.85%) 200 2.5 0 0 13,000 14,900 11,100
14/10/2025 11,500 -1.3 (-10.16%) 1,200 15.55 0 0 12,800 14,700 10,900
13/10/2025 11,000 -1.8 (-14.06%) 650 8.35 0 0 12,800 14,700 10,900
10/10/2025 12,800 -0.2 (-1.54%) 600 7.7 0 0 13,000 14,900 11,100
09/10/2025 13,000 0 (0%) 2 0.03 0 0 13,000 14,900 11,100
08/10/2025 12,200 -1.8 (-12.86%) 225 2.93 0 0 14,000 16,100 11,900
07/10/2025 13,500 0.5 (3.85%) 355 5. 0 0 13,000 14,900 11,100
06/10/2025 13,000 1.2 (10.17%) 1,200 15.64 0 0 11,800 13,500 10,100
03/10/2025 11,800 0 (0%) 200 2.36 0 0 11,800 13,500 10,100
02/10/2025 11,800 -1.3 (-9.92%) 210 2.49 0 0 13,100 15,000 11,200
01/10/2025 11,600 -0.4 (-3.33%) 600 7.84 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