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
02/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
27/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
26/02/2026 12,100 0 (0%) 10 0.12 0 0 12,100 13,300 10,900
25/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
24/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
23/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
16/02/2026 12,100 0 (0%) 0 0 0 0 12,100 0 0
13/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
12/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
11/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
10/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
09/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
06/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
05/02/2026 12,100 1 (9.01%) 35,800 433.08 0 0 11,100 12,200 10,000
04/02/2026 11,100 1 (9.9%) 3,009 33.39 94,200 942 10,100 11,100 9,100
03/02/2026 10,100 0.9 (9.78%) 200 2.02 0 0 9,200 10,100 8,300
02/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/01/2026 9,200 0.4 (4.55%) 300 2.75 380,300 3,346.64 8,800 9,600 8,000
29/01/2026 8,800 0 (0%) 1 0.01 0 0 8,800 9,600 8,000
28/01/2026 8,800 0 (0%) 0 0 2,364,400 22,698.24 8,800 9,600 8,000
27/01/2026 8,800 -0.1 (-1.12%) 200 1.85 723,800 7,020.86 8,900 9,700 8,100
26/01/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
23/01/2026 8,900 0 (0%) 0 0 300,000 2,910 8,900 9,700 8,100
22/01/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 8,900 7,300
21/01/2026 8,100 0 (0%) 2,300 18.63 0 0 8,100 8,900 7,300
20/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
19/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
16/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
15/01/2026 8,100 -0.9 (-10%) 33,339 270.05 300,000 2,970 9,000 9,900 8,100
14/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
09/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/01/2026 9,000 0 (0%) 0 0 300,000 2,970 9,000 9,900 8,100
07/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/01/2026 9,000 0 (0%) 43 0.35 0 0 9,000 9,900 8,100
05/01/2026 9,000 0 (0%) 23 0.2 0 0 9,000 9,900 8,100
31/12/2025 9,000 -1 (-10%) 900 8.1 0 0 10,000 11,000 9,000
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
29/12/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/12/2025 10,000 0 (0%) 600 5.6 0 0 10,000 11,000 9,000
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/11/2025 10,000 0 (0%) 100 1 500,000 5,000 10,000 11,000 9,000
11/11/2025 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/11/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
03/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
31/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
29/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
30/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
29/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/09/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
25/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/09/2025 10,000 0 (0%) 1,500 15 0 0 10,000 11,000 9,000
22/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/09/2025 10,000 -1.1 (-9.91%) 100 1 0 0 11,100 12,200 10,000
16/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
12/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/09/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
09/09/2025 11,100 -1.2 (-9.76%) 200 2.22 0 0 12,300 13,500 11,100
08/09/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
05/09/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
04/09/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/09/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100

Dữ liệu lịch sử - BSC

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